XLY option chain State Street Consumer Discretionary Select Sector SPDR ETF
Cboe delayed options data · as of 15:46 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±20.3% (91.04–137.44) · ATM IV 22.8% · P/C open interest 1.20
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 57.00 | 60.50 | 6 | 39.5% | 0.97 | 0.0012 | 0.000 | 57.5 | 0 | 0.7500 | 35.1% | -0.02 | 0.0012 | -0.003 | |||
| 54.50 | 57.70 | 14 | 33.9% | 0.96 | 0.0014 | 0.000 | 60 | 0 | 0.8500 | 52 | 34.0% | -0.03 | 0.0014 | -0.003 | ||
| 52.00 | 55.50 | 7 | 32.2% | 0.96 | 0.0016 | 0.000 | 62.5 | 0.5000 | 0.9000 | 540 | 35.4% | -0.03 | 0.0016 | -0.003 | ||
| 50.00 | 52.70 | 1 | 29.8% | 0.95 | 0.0019 | 0.000 | 65 | 0.7000 | 0.8500 | 19 | 840 | 34.3% | -0.04 | 0.0019 | -0.004 | |
| 48.90 | 51.00 | 10 | 36.9% | 0.95 | 0.0022 | 0.000 | 67.5 | 0.1500 | 1.10 | 31.0% | -0.04 | 0.0022 | -0.004 | |||
| 45.50 | 48.60 | 29 | 30.9% | 0.94 | 0.0025 | 0.000 | 70 | 0.7500 | 1.25 | 32.5% | -0.05 | 0.0025 | -0.004 | |||
| 43.00 | 46.90 | 5 | 31.1% | 0.93 | 0.0028 | 0.000 | 72.5 | 0.2500 | 1.40 | 1 | 29.4% | -0.06 | 0.0029 | -0.005 | ||
| 41.00 | 45.40 | 12 | 33.1% | 0.93 | 0.0032 | -0.000 | 75 | 1.00 | 1.55 | 646 | 30.8% | -0.07 | 0.0033 | -0.005 | ||
| 39.00 | 42.00 | 11 | 29.2% | 0.92 | 0.0037 | -0.001 | 77.5 | 1.15 | 1.75 | 270 | 30.0% | -0.08 | 0.0038 | -0.006 | ||
| 37.10 | 40.50 | 22 | 30.9% | 0.91 | 0.0041 | -0.002 | 80 | 1.35 | 1.95 | 1,114 | 29.3% | -0.09 | 0.0043 | -0.006 | ||
| 34.70 | 38.00 | 2 | 28.6% | 0.89 | 0.0046 | -0.003 | 82.5 | 1.55 | 2.20 | 22 | 28.6% | -0.10 | 0.0048 | -0.007 | ||
| 32.60 | 35.80 | 3 | 27.7% | 0.88 | 0.0052 | -0.003 | 85 | 1.80 | 2.45 | 2,050 | 27.9% | -0.11 | 0.0054 | -0.007 | ||
| 30.90 | 33.60 | 4 | 27.5% | 0.87 | 0.0058 | -0.004 | 87.5 | 2.10 | 2.80 | 4 | 27.3% | -0.13 | 0.0061 | -0.008 | ||
| 29.80 | 31.50 | 22 | 28.4% | 0.85 | 0.0064 | -0.005 | 90 | 2.45 | 3.20 | 1,085 | 26.9% | -0.14 | 0.0068 | -0.008 | ||
| 26.90 | 29.70 | 17 | 26.5% | 0.83 | 0.0071 | -0.005 | 92.5 | 2.80 | 3.60 | 742 | 26.3% | -0.16 | 0.0075 | -0.009 | ||
| 26.10 | 27.50 | 53 | 27.3% | 0.81 | 0.0078 | -0.006 | 95 | 3.20 | 4.10 | 595 | 25.8% | -0.18 | 0.0083 | -0.009 | ||
| 24.00 | 26.30 | 7 | 25.4% | 0.80 | 0.0082 | -0.007 | 96.5 | 3.50 | 4.40 | 23 | 25.5% | -0.20 | 0.0088 | -0.010 | ||
| 23.50 | 26.00 | 14 | 25.2% | 0.80 | 0.0084 | -0.007 | 97 | 3.60 | 4.50 | 2,023 | 25.4% | -0.20 | 0.0090 | -0.010 | ||
| 23.30 | 25.70 | 7 | 25.5% | 0.79 | 0.0085 | -0.007 | 97.5 | 3.70 | 4.60 | 128 | 25.3% | -0.21 | 0.0091 | -0.010 | ||
| 22.80 | 25.40 | 4 | 25.3% | 0.79 | 0.0087 | -0.007 | 98 | 3.80 | 5.90 | 640 | 26.8% | -0.21 | 0.0093 | -0.010 | ||
| 22.50 | 25.10 | 3 | 25.4% | 0.78 | 0.0088 | -0.007 | 98.5 | 4.00 | 4.80 | 3 | 25.2% | -0.22 | 0.0095 | -0.010 | ||
| 22.20 | 24.40 | 8 | 24.9% | 0.78 | 0.0090 | -0.007 | 99 | 4.10 | 5.00 | 49 | 25.2% | -0.22 | 0.0096 | -0.010 | ||
| 21.80 | 24.10 | 6 | 24.8% | 0.78 | 0.0091 | -0.007 | 99.5 | 4.20 | 5.10 | 22 | 25.1% | -0.23 | 0.0098 | -0.010 | ||
| 21.50 | 23.70 | 35 | 24.8% | 0.77 | 0.0092 | -0.007 | 100 | 4.30 | 5.20 | 2,012 | 24.9% | -0.23 | 0.0100 | -0.010 | ||
| 19.80 | 21.90 | 20 | 24.3% | 0.75 | 0.0100 | -0.008 | 102.5 | 4.90 | 5.90 | 16 | 24.5% | -0.26 | 0.0109 | -0.011 | ||
| 18.10 | 20.20 | 90 | 23.9% | 0.72 | 0.0107 | -0.009 | 105 | 5.50 | 6.60 | 516 | 24.0% | -0.29 | 0.0118 | -0.011 | ||
| 16.60 | 18.70 | 207 | 23.8% | 0.69 | 0.0114 | -0.009 | 107.5 | 6.30 | 7.20 | 45 | 23.4% | -0.32 | 0.0126 | -0.012 | ||
| 15.10 | 17.00 | 96 | 23.2% | 0.66 | 0.0121 | -0.010 | 110 | 7.20 | 8.40 | 2,620 | 23.4% | -0.35 | 0.0135 | -0.012 | ||
| 13.80 | 15.60 | 48 | 23.2% | 0.63 | 0.0127 | -0.010 | 112.5 | 8.10 | 9.40 | 262 | 23.0% | -0.39 | 0.0144 | -0.012 | ||
| 12.30 | 14.20 | 1,121 | 22.7% | 0.60 | 0.0132 | -0.010 | 115 | 9.30 | 10.60 | 1,060 | 23.0% | -0.42 | 0.0152 | -0.013 | ||
| 11.30 | 12.70 | 141 | 22.5% | 0.57 | 0.0136 | -0.011 | 117.5 | 9.80 | 12.90 | 71 | 23.2% | -0.46 | 0.0160 | -0.013 | ||
| 10.00 | 11.40 | 102 | 22.0% | 0.54 | 0.0140 | -0.011 | 120 | 10.00 | 13.10 | 48 | 20.7% | -0.50 | 0.0167 | -0.013 | ||
| 8.80 | 10.30 | 112 | 21.7% | 0.50 | 0.0142 | -0.011 | 122.5 | 12.80 | 14.60 | 97 | 22.1% | -0.54 | 0.0173 | -0.013 | ||
| 8.40 | 9.30 | 5,205 | 22.1% | 0.47 | 0.0143 | -0.011 | 125 | 14.50 | 16.10 | 19 | 22.1% | -0.59 | 0.0178 | -0.013 | ||
| 7.00 | 8.30 | 78 | 21.4% | 0.44 | 0.0143 | -0.011 | 127.5 | 16.10 | 17.80 | 3 | 22.1% | -0.63 | 0.0182 | -0.013 | ||
| 5.40 | 7.50 | 438 | 20.6% | 0.40 | 0.0142 | -0.011 | 130 | 16.90 | 19.60 | 20 | 21.0% | -0.67 | 0.0185 | -0.013 | ||
| 5.50 | 6.70 | 112 | 21.3% | 0.37 | 0.0139 | -0.010 | 132.5 | 19.30 | 21.40 | 21.6% | -0.72 | 0.0190 | -0.013 | |||
| 4.00 | 6.00 | 607 | 20.3% | 0.34 | 0.0136 | -0.010 | 135 | 20.50 | 22.90 | 1 | 19.8% | -0.76 | 0.0191 | -0.012 | ||
| 4.20 | 5.30 | 263 | 21.0% | 0.31 | 0.0132 | -0.010 | 137.5 | 23.50 | 25.90 | 22.6% | -0.80 | 0.0201 | -0.012 | |||
| 2.80 | 4.80 | 128 | 20.0% | 0.29 | 0.0127 | -0.009 | 140 | 25.70 | 28.10 | 23.1% | -0.84 | 0.0203 | -0.012 | |||
| 3.20 | 4.30 | 33 | 21.0% | 0.26 | 0.0121 | -0.009 | 142.5 | 28.00 | 30.50 | 23.8% | -0.89 | 0.0215 | -0.014 | |||
| 1.95 | 3.80 | 81 | 19.9% | 0.24 | 0.0115 | -0.009 | 145 | 29.50 | 33.00 | 8 | 23.1% | -0.93 | 0.0217 | -0.014 | ||
| 1.60 | 3.40 | 49 | 19.8% | 0.22 | 0.0109 | -0.008 | 147.5 | 31.00 | 36.00 | 23.0% | -0.96 | 0.0157 | -0.013 | |||
| 2.10 | 3.00 | 5,206 | 20.9% | 0.20 | 0.0103 | -0.008 | 150 | 33.60 | 38.00 | 22.7% | -0.98 | 0.0070 | -0.013 | |||
| 0.9500 | 2.70 | 134 | 19.6% | 0.18 | 0.0097 | -0.007 | 152.5 | 36.10 | 40.50 | 23.7% | -1.00 | 0.0006 | -0.013 | |||
| 1.60 | 2.40 | 15 | 21.0% | 0.16 | 0.0091 | -0.007 | 155 | 38.60 | 43.00 | 24.7% | -1.00 | 0.0000 | -0.013 | |||
| 0.4500 | 2.15 | 19 | 19.3% | 0.15 | 0.0085 | -0.006 | 157.5 | 41.10 | 45.50 | 25.7% | -1.00 | 0.0000 | -0.013 | |||
| 1.15 | 1.90 | 89 | 20.9% | 0.13 | 0.0079 | -0.006 | 160 | 43.60 | 48.00 | 26.6% | -1.00 | 0.0000 | -0.013 | |||
| 0.1000 | 1.75 | 19.1% | 0.12 | 0.0074 | -0.006 | 162.5 | 46.10 | 50.50 | 27.6% | -1.00 | 0.0000 | -0.013 | ||||
| 0.9000 | 1.55 | 1 | 21.2% | 0.11 | 0.0069 | -0.005 | 165 | 48.60 | 53.00 | 28.5% | -1.00 | 0.0000 | -0.013 | |||
| 0.8000 | 1.40 | 21.3% | 0.10 | 0.0064 | -0.005 | 167.5 | 51.10 | 55.50 | 29.3% | -1.00 | 0.0000 | -0.013 | ||||
| 0.7000 | 1.30 | 12 | 21.5% | 0.09 | 0.0059 | -0.005 | 170 | 53.60 | 58.00 | 30.2% | -1.00 | 0.0000 | -0.013 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Jan 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs