State Street Industrial Select Sector SPDR ETF
XLI
166.96
+2.34
+1.42%
State Street Industrial Select Sector SPDR ETF
US · XLI
Listed 1970
166.96
+2.34
+1.42%
Live - 5344 symbols - heartbeat 225s ago
· 2026-10-27 04:00
✦ Today's options flow
Puts lead
6413 19947
■ Call volume■ Put volume
- Puts are outnumbering calls 3.1 to 1 today — that can mean bearish bets or just hedging against an existing position, options volume alone can't tell you which.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 20, 2026, 24 days out) implies 20.34% annualized vol near the money — a one-standard-deviation move to roughly $158.25–$175.67 by then.
Options-implied (~68% band), 24d
$158.25now $166.96$175.67
No analyst target range on file to compare against.
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 24 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 23 $160.00 | Put | $0.05 | 12,541 | 13,614 | 151.12% |
| Nov 20 $150.00 | Put | $0.32 | 767 | 1,458 | 27.19% |
| Nov 20 $152.00 | Put | $0.42 | 756 | 488 | 33.23% |
| Oct 16 $170.00 | Call | $0.11 | 699 | 3,827 | 33.34% |
| Nov 20 $177.00 | Call | $0.65 | 535 | 207 | 20.79% |
| Oct 16 $164.00 | Put | $0.16 | 534 | 4,795 | 130.86% |
| Nov 20 $160.00 | Put | $1.20 | 508 | 1,229 | 28.25% |
| Nov 6 $168.00 | Call | $2.10 | 436 | 26 | 25.74% |
| Nov 6 $176.00 | Call | $0.24 | 353 | 521 | 22.53% |
| Oct 9 $170.00 | Call | $0.07 | 317 | 1,876 | 29.07% |
Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 9, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $73.41 | 0 | 0 | $95.00 | $0.00 | 0 | 4 |
| $68.41 | 0 | 4 | $100.00 | $0.00 | 0 | 2 |
| $63.41 | 0 | 4 | $105.00 | $0.00 | 0 | 1 |
| $58.41 | 0 | 6 | $110.00 | $0.00 | 0 | 3 |
| $53.41 | 0 | 11 | $115.00 | $0.00 | 0 | 4 |
| $48.41 | 0 | 16 | $120.00 | $0.00 | 0 | 6 |
| $43.41 | 0 | 28 | $125.00 | $0.00 | 0 | 10 |
| $38.41 | 0 | 18 | $130.00 | $0.00 | 0 | 13 |
| $33.41 | 0 | 10 | $135.00 | $0.00 | 0 | 83 |
| $28.41 | 0 | 1 | $140.00 | $0.00 | 0 | 42 |
| $23.41 | 0 | 2 | $145.00 | $0.00 | 0 | 299 |
| $18.41 | 0 | 2 | $150.00 | $0.00 | 0 | 1,673 |
| $15.91 | 0 | 4 | $152.50 | $0.00 | 0 | 114 |
| $14.41 | 0 | 10 | $154.00 | $0.00 | 0 | 53 |
| $13.41 | 0 | 9 | $155.00 | $0.00 | 0 | 247 |
| $12.41 | 0 | 5 | $156.00 | $0.00 | 0 | 29 |
| $11.41 | 0 | 4 | $157.00 | $0.00 | 0 | 502 |
| $10.41 | 0 | 4 | $158.00 | $0.00 | 0 | 262 |
| $9.41 | 0 | 4 | $159.00 | $0.00 | 0 | 177 |
| $8.41 | 0 | 32 | $160.00 | $0.00 | 0 | 341 |
| $7.41 | 0 | 4 | $161.00 | $0.00 | 0 | 48 |
| $6.41 | 0 | 18 | $162.00 | $0.00 | 0 | 153 |
| $5.92 | 0 | 11 | $162.50 | $0.00 | 0 | 168 |
| $5.42 | 0 | 2 | $163.00 | $0.01 | 0 | 762 |
| $4.44 | 0 | 31 | $164.00 | $0.02 | 0 | 863 |
| $3.48 | 0 | 9 | $165.00 | $0.03 | 2 | 700 |
| $2.64 | 0 | 12 | $166.00 | $0.23 | 0 | 360 |
| $1.51 | 2 | 107 | $167.00 | $0.40 | 0 | 529 |
| $0.71 | 107 | 92 | $167.50 | $0.52 | 0 | 416 |
| $0.90 | 118 | 278 | $168.00 | $0.65 | 0 | 172 |
| $0.46 | 140 | 296 | $169.00 | $1.04 | 0 | 98 |
| $0.07 | 317 | 1,876 | $170.00 | $1.67 | 3 | 262 |
| $0.17 | 0 | 435 | $171.00 | $2.76 | 0 | 137 |
| $0.04 | 2 | 301 | $172.00 | $3.69 | 0 | 295 |
| $0.03 | 18 | 189 | $172.50 | $4.18 | 0 | 2 |
| $0.03 | 6 | 661 | $173.00 | $4.68 | 0 | 4 |
| $0.01 | 108 | 240 | $174.00 | $5.67 | 0 | 0 |
| $0.02 | 98 | 320 | $175.00 | $6.66 | 0 | 0 |
| $0.02 | 4 | 224 | $176.00 | $7.65 | 0 | 0 |
| $0.05 | 0 | 206 | $177.00 | $8.64 | 0 | 0 |
| $0.04 | 0 | 333 | $177.50 | $9.13 | 0 | 0 |
| $0.04 | 0 | 425 | $178.00 | $9.63 | 0 | 0 |
| $0.03 | 0 | 219 | $179.00 | $10.62 | 0 | 0 |
| $0.02 | 0 | 449 | $180.00 | $11.61 | 0 | 0 |
| $0.01 | 0 | 258 | $181.00 | $12.60 | 0 | 0 |
| $0.00 | 0 | 339 | $182.00 | $13.60 | 0 | 0 |
| $0.00 | 0 | 53 | $182.50 | $14.10 | 0 | 0 |
| $0.01 | 74 | 217 | $183.00 | $14.60 | 0 | 0 |
| $0.00 | 0 | 274 | $184.00 | $15.60 | 0 | 0 |
| $0.00 | 0 | 1,422 | $185.00 | $16.60 | 0 | 0 |
| $0.00 | 0 | 177 | $186.00 | $17.60 | 0 | 0 |
| $0.00 | 0 | 42 | $187.00 | $18.60 | 0 | 0 |
| $0.00 | 0 | 51 | $187.50 | $19.10 | 0 | 0 |
| $0.00 | 0 | 96 | $188.00 | $19.60 | 0 | 0 |
| $0.00 | 0 | 900 | $189.00 | $20.60 | 0 | 0 |
| $0.00 | 0 | 76 | $190.00 | $21.60 | 0 | 0 |
| $0.00 | 0 | 4 | $191.00 | $22.60 | 0 | 0 |
| $0.00 | 0 | 10 | $192.00 | $23.60 | 0 | 0 |
| $0.00 | 0 | 19 | $192.50 | $24.10 | 0 | 0 |
| $0.00 | 0 | 43 | $193.00 | $24.60 | 0 | 0 |
| $0.00 | 0 | 60 | $194.00 | $25.60 | 0 | 0 |
| $0.00 | 0 | 38 | $195.00 | $26.60 | 0 | 0 |
| $0.00 | 0 | 60 | $200.00 | $31.60 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $36.60 | 0 | 0 |
| $0.00 | 0 | 27 | $210.00 | $41.60 | 0 | 0 |
Oct 16, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $47.04 | 0 | 0 | $120.00 | $0.00 | 0 | 13 |
| $42.04 | 0 | 0 | $125.00 | $0.00 | 0 | 53 |
| $37.04 | 0 | 0 | $130.00 | $0.00 | 0 | 53 |
| $32.04 | 0 | 0 | $135.00 | $0.00 | 0 | 47 |
| $27.04 | 0 | 0 | $140.00 | $0.00 | 0 | 12 |
| $22.04 | 0 | 1 | $145.00 | $0.00 | 0 | 17 |
| $17.04 | 0 | 4 | $150.00 | $0.00 | 0 | 490 |
| $13.04 | 0 | 3 | $154.00 | $0.00 | 0 | 97 |
| $12.04 | 0 | 0 | $155.00 | $0.01 | 5 | 790 |
| $11.04 | 0 | 3 | $156.00 | $0.00 | 0 | 133 |
| $10.04 | 0 | 0 | $157.00 | $0.00 | 0 | 990 |
| $9.04 | 0 | 1 | $158.00 | $0.01 | 0 | 136 |
| $8.05 | 0 | 12 | $159.00 | $0.03 | 18 | 1,292 |
| $7.07 | 0 | 58 | $160.00 | $0.06 | 2 | 15,614 |
| $6.09 | 0 | 4 | $161.00 | $0.06 | 117 | 474 |
| $5.14 | 0 | 4 | $162.00 | $0.02 | 10 | 466 |
| $4.68 | 0 | 8 | $162.50 | $0.03 | 119 | 523 |
| $4.21 | 0 | 17 | $163.00 | $0.04 | 62 | 369 |
| $1.83 | 2 | 10 | $164.00 | $0.16 | 534 | 4,795 |
| $1.00 | 1 | 42 | $165.00 | $0.14 | 20 | 2,480 |
| $1.78 | 0 | 102 | $166.00 | $0.53 | 33 | 1,152 |
| $0.88 | 14 | 200 | $167.00 | $0.46 | 127 | 408 |
| $0.39 | 23 | 134 | $167.50 | $0.67 | 12 | 855 |
| $0.45 | 22 | 596 | $168.00 | $0.78 | 11 | 2,322 |
| $0.18 | 31 | 857 | $169.00 | $2.90 | 11 | 777 |
| $0.11 | 699 | 3,827 | $170.00 | $3.55 | 156 | 1,422 |
| $0.04 | 20 | 545 | $171.00 | $4.08 | 0 | 453 |
| $0.03 | 38 | 1,801 | $172.00 | $5.08 | 3 | 202 |
| $0.02 | 13 | 539 | $172.50 | $5.55 | 1 | 0 |
| $0.01 | 25 | 2,078 | $173.00 | $6.38 | 2 | 79 |
| $0.01 | 12 | 2,901 | $174.00 | $6.98 | 0 | 1,500 |
| $0.02 | 14 | 2,455 | $175.00 | $7.97 | 0 | 11 |
| $0.01 | 0 | 783 | $176.00 | $8.97 | 0 | 1 |
| $0.01 | 16 | 1,981 | $177.00 | $9.96 | 0 | 0 |
| $0.00 | 0 | 2,639 | $177.50 | $10.46 | 0 | 0 |
| $0.04 | 1 | 2,019 | $178.00 | $10.96 | 0 | 1 |
| $0.00 | 0 | 580 | $179.00 | $11.96 | 0 | 0 |
| $0.01 | 4 | 4,337 | $180.00 | $12.96 | 0 | 10 |
| $0.00 | 0 | 590 | $181.00 | $13.96 | 0 | 0 |
| $0.00 | 0 | 379 | $182.00 | $14.96 | 0 | 0 |
| $0.00 | 0 | 636 | $183.00 | $15.96 | 0 | 0 |
| $0.00 | 0 | 210 | $184.00 | $16.96 | 0 | 0 |
| $0.01 | 2 | 1,584 | $185.00 | $17.96 | 0 | 0 |
| $0.00 | 0 | 135 | $186.00 | $18.96 | 0 | 0 |
| $0.00 | 0 | 193 | $187.00 | $19.96 | 0 | 0 |
| $0.00 | 0 | 28 | $188.00 | $20.96 | 0 | 0 |
| $0.00 | 0 | 58 | $189.00 | $21.96 | 0 | 0 |
| $0.00 | 0 | 1,777 | $190.00 | $22.96 | 0 | 0 |
| $0.00 | 0 | 57 | $191.00 | $23.96 | 0 | 0 |
| $0.00 | 0 | 59 | $192.00 | $24.96 | 0 | 0 |
| $0.00 | 0 | 27 | $193.00 | $25.96 | 0 | 0 |
| $0.00 | 0 | 90 | $194.00 | $28.05 | 3 | 0 |
| $0.00 | 0 | 21 | $195.00 | $28.95 | 3 | 3 |
| $0.00 | 0 | 1 | $196.00 | $28.96 | 0 | 0 |
| $0.00 | 0 | 1 | $197.00 | $29.96 | 0 | 0 |
| $0.00 | 0 | 0 | $198.00 | $30.96 | 0 | 0 |
| $0.00 | 0 | 0 | $199.00 | $31.96 | 0 | 0 |
| $0.00 | 0 | 28 | $200.00 | $32.96 | 0 | 0 |
| $0.00 | 0 | 34 | $205.00 | $37.96 | 0 | 0 |
| $0.00 | 0 | 29 | $210.00 | $42.96 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $47.96 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $52.96 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $57.96 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $62.96 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $67.96 | 0 | 0 |
| $0.00 | 0 | 32 | $240.00 | $72.96 | 0 | 0 |
Oct 23, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $73.31 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $68.31 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $63.31 | 0 | 0 | $105.00 | $0.00 | 0 | 1 |
| $58.31 | 0 | 0 | $110.00 | $0.00 | 0 | 1 |
| $53.31 | 0 | 0 | $115.00 | $0.00 | 0 | 16 |
| $48.31 | 0 | 0 | $120.00 | $0.00 | 0 | 5 |
| $43.31 | 0 | 0 | $125.00 | $0.00 | 0 | 4 |
| $38.31 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $33.31 | 0 | 0 | $135.00 | $0.00 | 0 | 43 |
| $28.31 | 0 | 10 | $140.00 | $0.00 | 0 | 51 |
| $23.31 | 0 | 0 | $145.00 | $0.00 | 0 | 218 |
| $18.31 | 0 | 6 | $150.00 | $0.00 | 0 | 442 |
| $15.81 | 0 | 5 | $152.50 | $0.00 | 0 | 1,400 |
| $12.03 | 7 | 11 | $154.00 | $0.02 | 4 | 52 |
| $11.03 | 7 | 11 | $155.00 | $0.03 | 110 | 287 |
| $12.33 | 0 | 6 | $156.00 | $0.03 | 36 | 146 |
| $8.81 | 1 | 7 | $157.00 | $0.04 | 44 | 713 |
| $7.68 | 16 | 10 | $158.00 | $0.02 | 122 | 893 |
| $6.75 | 15 | 17 | $159.00 | $0.12 | 0 | 221 |
| $5.97 | 1 | 13 | $160.00 | $0.05 | 12,541 | 13,614 |
| $5.05 | 1 | 14 | $161.00 | $0.12 | 117 | 780 |
| $6.53 | 0 | 1 | $162.00 | $0.15 | 144 | 969 |
| $6.05 | 0 | 19 | $162.50 | $0.21 | 95 | 243 |
| $5.56 | 0 | 23 | $163.00 | $0.19 | 41 | 405 |
| $2.73 | 17 | 76 | $164.00 | $0.52 | 4 | 470 |
| $1.51 | 57 | 232 | $165.00 | $0.67 | 211 | 1,130 |
| $1.07 | 2 | 69 | $166.00 | $1.60 | 6 | 1,213 |
| $0.96 | 174 | 170 | $167.00 | $1.48 | 13 | 309 |
| $0.49 | 23 | 154 | $167.50 | $2.41 | 3 | 421 |
| $0.48 | 6 | 597 | $168.00 | $2.72 | 5 | 191 |
| $0.13 | 8 | 276 | $169.00 | $2.40 | 3 | 305 |
| $0.11 | 30 | 926 | $170.00 | $3.76 | 16 | 246 |
| $0.04 | 2 | 331 | $171.00 | $3.03 | 0 | 124 |
| $0.03 | 32 | 744 | $172.00 | $7.20 | 86 | 0 |
| $0.02 | 164 | 358 | $172.50 | $6.05 | 142 | 0 |
| $0.02 | 8 | 266 | $173.00 | $4.93 | 0 | 0 |
| $0.18 | 0 | 243 | $174.00 | $5.88 | 0 | 9 |
| $0.13 | 0 | 409 | $175.00 | $6.83 | 0 | 0 |
| $0.01 | 8 | 173 | $176.00 | $7.78 | 0 | 0 |
| $0.04 | 0 | 141 | $177.00 | $8.73 | 0 | 0 |
| $0.02 | 0 | 60 | $177.50 | $9.21 | 0 | 0 |
| $0.02 | 0 | 368 | $178.00 | $9.71 | 0 | 0 |
| $0.01 | 0 | 202 | $179.00 | $10.70 | 0 | 0 |
| $0.01 | 1 | 397 | $180.00 | $11.70 | 0 | 0 |
| $0.00 | 0 | 494 | $181.00 | $12.70 | 0 | 0 |
| $0.01 | 1 | 96 | $182.00 | $13.69 | 0 | 0 |
| $0.00 | 0 | 1,351 | $182.50 | $14.19 | 0 | 0 |
| $0.00 | 0 | 253 | $183.00 | $14.69 | 0 | 0 |
| $0.00 | 0 | 473 | $184.00 | $15.69 | 0 | 0 |
| $0.00 | 0 | 144 | $185.00 | $16.69 | 0 | 0 |
| $0.00 | 0 | 49 | $186.00 | $17.69 | 0 | 0 |
| $0.00 | 0 | 8 | $187.00 | $18.69 | 0 | 0 |
| $0.00 | 0 | 7 | $187.50 | $19.19 | 0 | 0 |
| $0.00 | 0 | 42 | $188.00 | $19.69 | 0 | 0 |
| $0.00 | 0 | 77 | $189.00 | $20.69 | 0 | 0 |
| $0.00 | 0 | 68 | $190.00 | $21.69 | 0 | 0 |
| $0.00 | 0 | 94 | $191.00 | $22.69 | 0 | 0 |
| $0.00 | 0 | 54 | $192.00 | $23.69 | 0 | 0 |
| $0.00 | 0 | 44 | $192.50 | $24.19 | 0 | 0 |
| $0.01 | 4 | 100 | $193.00 | $24.69 | 0 | 0 |
| $0.01 | 4 | 50 | $194.00 | $25.69 | 0 | 0 |
| $0.00 | 0 | 69 | $195.00 | $26.69 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $31.69 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $36.69 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $41.69 | 0 | 0 |
Oct 30, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $69.91 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $64.92 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $59.92 | 0 | 0 | $105.00 | $0.00 | 0 | 10 |
| $54.92 | 0 | 0 | $110.00 | $0.00 | 0 | 14 |
| $49.93 | 0 | 0 | $115.00 | $0.00 | 0 | 3 |
| $44.93 | 0 | 1 | $120.00 | $0.00 | 0 | 1 |
| $39.93 | 0 | 0 | $125.00 | $0.00 | 0 | 3 |
| $34.94 | 0 | 0 | $130.00 | $0.00 | 0 | 1 |
| $29.94 | 0 | 0 | $135.00 | $0.00 | 0 | 3 |
| $24.95 | 0 | 0 | $140.00 | $0.00 | 0 | 45 |
| $19.95 | 0 | 7 | $145.00 | $0.02 | 94 | 46 |
| $14.98 | 0 | 30 | $150.00 | $0.04 | 168 | 250 |
| $12.53 | 0 | 6 | $152.50 | $0.02 | 23 | 246 |
| $12.78 | 5 | 12 | $154.00 | $0.02 | 30 | 339 |
| $11.85 | 5 | 3 | $155.00 | $0.07 | 10 | 291 |
| $9.20 | 0 | 0 | $156.00 | $0.08 | 87 | 357 |
| $8.25 | 0 | 0 | $157.00 | $0.06 | 31 | 88 |
| $7.30 | 0 | 38 | $158.00 | $0.10 | 13 | 915 |
| $6.39 | 0 | 1 | $159.00 | $0.11 | 24 | 232 |
| $5.61 | 0 | 35 | $160.00 | $0.16 | 19 | 356 |
| $4.84 | 0 | 3 | $161.00 | $0.27 | 23 | 192 |
| $4.06 | 0 | 1 | $162.00 | $0.31 | 23 | 558 |
| $3.70 | 0 | 2 | $162.50 | $0.44 | 26 | 261 |
| $4.30 | 4 | 80 | $163.00 | $0.56 | 8 | 496 |
| $2.69 | 0 | 9 | $164.00 | $0.70 | 49 | 658 |
| $2.99 | 11 | 68 | $165.00 | $0.95 | 71 | 850 |
| $2.35 | 12 | 90 | $166.00 | $1.32 | 45 | 1,607 |
| $1.81 | 7 | 98 | $167.00 | $1.66 | 6 | 128 |
| $1.59 | 51 | 104 | $167.50 | $1.90 | 4 | 302 |
| $1.30 | 138 | 146 | $168.00 | $2.18 | 3 | 420 |
| $0.95 | 102 | 90 | $169.00 | $4.73 | 0 | 130 |
| $0.59 | 60 | 1,519 | $170.00 | $3.45 | 1 | 298 |
| $0.38 | 50 | 250 | $171.00 | $6.47 | 0 | 50 |
| $0.24 | 20 | 674 | $172.00 | $7.40 | 0 | 45 |
| $0.20 | 31 | 85 | $172.50 | $7.90 | 0 | 6 |
| $0.16 | 47 | 151 | $173.00 | $8.39 | 0 | 0 |
| $0.10 | 2 | 140 | $174.00 | $9.39 | 0 | 17 |
| $0.07 | 19 | 161 | $175.00 | $10.38 | 0 | 26 |
| $0.03 | 69 | 168 | $176.00 | $11.38 | 0 | 0 |
| $0.10 | 3 | 66 | $177.00 | $12.38 | 0 | 0 |
| $0.03 | 10 | 21 | $177.50 | $12.88 | 0 | 0 |
| $0.01 | 20 | 28 | $178.00 | $13.38 | 0 | 0 |
| $0.04 | 0 | 90 | $179.00 | $14.38 | 0 | 0 |
| $0.04 | 16 | 241 | $180.00 | $15.38 | 0 | 0 |
| $0.01 | 2 | 567 | $181.00 | $16.38 | 0 | 0 |
| $0.01 | 5 | 42 | $182.00 | $17.38 | 0 | 0 |
| $0.01 | 0 | 198 | $182.50 | $17.88 | 0 | 0 |
| $0.01 | 0 | 101 | $183.00 | $18.38 | 0 | 0 |
| $0.02 | 4 | 104 | $184.00 | $19.38 | 0 | 0 |
| $0.00 | 0 | 119 | $185.00 | $20.38 | 0 | 0 |
| $0.00 | 0 | 26 | $186.00 | $21.38 | 0 | 0 |
| $0.00 | 0 | 22 | $187.50 | $22.88 | 0 | 0 |
| $0.00 | 0 | 89 | $190.00 | $25.38 | 0 | 0 |
| $0.00 | 0 | 84 | $195.00 | $30.38 | 0 | 0 |
| $0.00 | 0 | 93 | $200.00 | $35.38 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $40.38 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $45.38 | 0 | 0 |
Nov 6, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $69.88 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $64.89 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $59.90 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $54.90 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $49.91 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $44.92 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $39.93 | 0 | 0 | $125.00 | $0.00 | 0 | 5 |
| $34.93 | 0 | 0 | $130.00 | $0.00 | 0 | 66 |
| $29.94 | 0 | 0 | $135.00 | $0.00 | 0 | 64 |
| $24.96 | 0 | 0 | $140.00 | $0.01 | 0 | 56 |
| $20.02 | 0 | 0 | $145.00 | $0.04 | 9 | 55 |
| $15.23 | 0 | 0 | $150.00 | $0.08 | 6 | 189 |
| $12.87 | 0 | 0 | $152.50 | $0.16 | 18 | 278 |
| $11.49 | 0 | 0 | $154.00 | $0.16 | 143 | 20 |
| $10.56 | 0 | 0 | $155.00 | $0.59 | 0 | 66 |
| $9.64 | 0 | 0 | $156.00 | $0.18 | 4 | 39 |
| $8.77 | 0 | 0 | $157.00 | $0.65 | 1 | 29 |
| $8.34 | 0 | 5 | $157.50 | $0.32 | 12 | 131 |
| $7.90 | 0 | 7 | $158.00 | $0.61 | 8 | 113 |
| $7.03 | 0 | 0 | $159.00 | $1.06 | 0 | 902 |
| $7.60 | 2 | 16 | $160.00 | $0.68 | 48 | 231 |
| $5.51 | 0 | 8 | $161.00 | $0.67 | 220 | 80 |
| $4.75 | 0 | 0 | $162.00 | $1.50 | 2 | 102 |
| $4.37 | 0 | 35 | $162.50 | $1.90 | 0 | 767 |
| $5.20 | 2 | 47 | $163.00 | $1.15 | 2 | 552 |
| $4.35 | 4 | 109 | $164.00 | $1.27 | 29 | 726 |
| $3.83 | 11 | 429 | $165.00 | $1.66 | 18 | 143 |
| $3.22 | 17 | 92 | $166.00 | $2.10 | 70 | 77 |
| $2.71 | 5 | 28 | $167.00 | $2.53 | 6 | 116 |
| $2.42 | 4 | 82 | $167.50 | $2.79 | 15 | 242 |
| $2.10 | 436 | 26 | $168.00 | $3.05 | 4 | 122 |
| $1.78 | 50 | 395 | $169.00 | $5.46 | 0 | 66 |
| $1.37 | 100 | 304 | $170.00 | $4.20 | 5 | 72 |
| $1.04 | 43 | 159 | $171.00 | $6.95 | 0 | 7 |
| $0.82 | 101 | 682 | $172.00 | $7.76 | 0 | 3 |
| $0.60 | 0 | 80 | $172.50 | $8.21 | 0 | 3 |
| $0.64 | 42 | 352 | $173.00 | $8.67 | 0 | 2 |
| $0.44 | 0 | 403 | $174.00 | $9.58 | 0 | 0 |
| $0.35 | 3 | 311 | $175.00 | $10.50 | 0 | 2 |
| $0.24 | 353 | 521 | $176.00 | $11.47 | 0 | 7 |
| $0.27 | 0 | 53 | $177.00 | $12.45 | 0 | 4 |
| $0.25 | 0 | 52 | $177.50 | $12.94 | 0 | 2 |
| $0.23 | 0 | 24 | $178.00 | $13.43 | 0 | 1 |
| $0.18 | 1 | 29 | $179.00 | $14.41 | 0 | 0 |
| $0.08 | 60 | 77 | $180.00 | $15.39 | 0 | 0 |
| $0.06 | 13 | 5 | $181.00 | $16.38 | 0 | 5 |
| $0.05 | 4 | 7 | $182.00 | $17.38 | 0 | 0 |
| $0.08 | 0 | 16 | $182.50 | $17.88 | 0 | 0 |
| $0.07 | 0 | 50 | $183.00 | $18.38 | 0 | 0 |
| $0.03 | 9 | 189 | $184.00 | $19.38 | 0 | 0 |
| $0.42 | 1 | 3 | $185.00 | $20.38 | 0 | 0 |
| $0.02 | 0 | 377 | $187.50 | $22.88 | 0 | 0 |
| $0.01 | 0 | 209 | $190.00 | $25.38 | 0 | 0 |
| $0.00 | 0 | 12 | $195.00 | $30.38 | 0 | 0 |
| $0.00 | 0 | 16 | $200.00 | $35.38 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $40.38 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $45.38 | 0 | 0 |
Nov 13, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $69.68 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $64.69 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $59.70 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $54.72 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $49.73 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $44.74 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $39.75 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $34.76 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $29.78 | 0 | 0 | $135.00 | $0.01 | 0 | 0 |
| $24.84 | 0 | 0 | $140.00 | $0.06 | 0 | 0 |
| $19.99 | 0 | 0 | $145.00 | $0.20 | 0 | 70 |
| $15.38 | 0 | 0 | $150.00 | $0.57 | 0 | 25 |
| $13.11 | 0 | 0 | $152.50 | $0.80 | 0 | 51 |
| $11.76 | 0 | 0 | $154.00 | $0.95 | 0 | 41 |
| $10.85 | 0 | 2 | $155.00 | $1.04 | 0 | 53 |
| $9.95 | 0 | 0 | $156.00 | $1.13 | 0 | 48 |
| $9.05 | 0 | 0 | $157.00 | $0.64 | 43 | 102 |
| $8.59 | 0 | 0 | $157.50 | $1.27 | 0 | 318 |
| $8.20 | 0 | 0 | $158.00 | $1.38 | 0 | 1 |
| $7.40 | 0 | 0 | $159.00 | $1.58 | 0 | 105 |
| $6.60 | 0 | 0 | $160.00 | $1.78 | 0 | 99 |
| $5.82 | 0 | 119 | $161.00 | $2.00 | 0 | 30 |
| $5.16 | 0 | 8 | $162.00 | $1.50 | 2 | 379 |
| $4.87 | 0 | 0 | $162.50 | $2.55 | 0 | 6 |
| $4.59 | 0 | 21 | $163.00 | $2.76 | 0 | 83 |
| $4.07 | 0 | 5 | $164.00 | $1.92 | 10 | 15 |
| $3.56 | 0 | 0 | $165.00 | $2.11 | 2 | 35 |
| $3.04 | 0 | 2 | $166.00 | $4.22 | 0 | 2 |
| $3.26 | 7 | 27 | $167.00 | $4.71 | 0 | 141 |
| $2.32 | 0 | 22 | $167.50 | $5.00 | 0 | 0 |
| $2.80 | 1 | 40 | $168.00 | $5.33 | 0 | 42 |
| $1.87 | 0 | 95 | $169.00 | $6.05 | 0 | 0 |
| $1.60 | 0 | 4 | $170.00 | $6.78 | 0 | 25 |
| $1.37 | 0 | 50 | $171.00 | $7.56 | 0 | 9 |
| $1.14 | 0 | 40 | $172.00 | $8.33 | 0 | 0 |
| $1.03 | 0 | 11 | $172.50 | $8.72 | 0 | 47 |
| $0.92 | 0 | 36 | $173.00 | $9.11 | 0 | 0 |
| $0.91 | 2 | 49 | $174.00 | $9.95 | 0 | 0 |
| $0.61 | 0 | 17 | $175.00 | $10.81 | 0 | 3 |
| $0.55 | 0 | 31 | $176.00 | $11.76 | 0 | 50 |
| $0.49 | 0 | 10 | $177.00 | $12.70 | 0 | 0 |
| $0.46 | 0 | 43 | $177.50 | $13.18 | 0 | 2 |
| $0.43 | 0 | 90 | $178.00 | $13.65 | 0 | 0 |
| $0.37 | 0 | 42 | $179.00 | $11.80 | 45 | 2 |
| $0.32 | 0 | 71 | $180.00 | $15.55 | 0 | 2 |
| $0.26 | 0 | 2 | $181.00 | $16.50 | 0 | 1 |
| $0.21 | 0 | 5 | $182.00 | $17.46 | 0 | 0 |
| $0.18 | 0 | 2 | $182.50 | $17.94 | 0 | 0 |
| $0.10 | 0 | 70 | $185.00 | $20.39 | 0 | 0 |
| $0.03 | 0 | 10 | $190.00 | $25.38 | 0 | 0 |
| $0.01 | 0 | 3 | $195.00 | $30.38 | 0 | 0 |
| $0.00 | 0 | 2 | $200.00 | $35.38 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $40.38 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $45.38 | 0 | 0 |
Nov 20, 2026 (90 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $80.28 | 0 | 0 | $85.00 | $0.00 | 0 | 208 |
| $75.30 | 0 | 0 | $90.00 | $0.00 | 0 | 209 |
| $70.31 | 0 | 0 | $95.00 | $0.00 | 0 | 1 |
| $65.33 | 0 | 0 | $100.00 | $0.00 | 0 | 42 |
| $60.35 | 0 | 0 | $105.00 | $0.00 | 0 | 100 |
| $55.36 | 0 | 3 | $110.00 | $0.00 | 0 | 149 |
| $50.38 | 0 | 0 | $115.00 | $0.00 | 0 | 6 |
| $45.40 | 0 | 55 | $120.00 | $0.01 | 0 | 57 |
| $44.41 | 0 | 0 | $121.00 | $0.02 | 0 | 15 |
| $43.42 | 0 | 0 | $122.00 | $0.02 | 0 | 2 |
| $42.43 | 0 | 0 | $123.00 | $0.03 | 0 | 4 |
| $41.44 | 0 | 2 | $124.00 | $0.03 | 0 | 11 |
| $40.45 | 0 | 0 | $125.00 | $0.04 | 0 | 6 |
| $39.46 | 0 | 0 | $126.00 | $0.05 | 0 | 2 |
| $38.48 | 0 | 0 | $127.00 | $0.07 | 0 | 5 |
| $37.50 | 0 | 0 | $128.00 | $0.08 | 0 | 4 |
| $36.51 | 0 | 0 | $129.00 | $0.09 | 0 | 7 |
| $35.53 | 0 | 0 | $130.00 | $0.11 | 0 | 76 |
| $34.54 | 0 | 0 | $131.00 | $0.12 | 0 | 6 |
| $33.56 | 0 | 0 | $132.00 | $0.13 | 0 | 5 |
| $32.58 | 0 | 0 | $133.00 | $0.15 | 0 | 9 |
| $31.59 | 0 | 0 | $134.00 | $0.16 | 0 | 5 |
| $30.61 | 0 | 1 | $135.00 | $0.17 | 0 | 7 |
| $29.62 | 0 | 0 | $136.00 | $0.19 | 0 | 6 |
| $28.64 | 0 | 0 | $137.00 | $0.20 | 0 | 44 |
| $27.66 | 0 | 0 | $138.00 | $0.21 | 0 | 21 |
| $26.67 | 0 | 0 | $139.00 | $0.23 | 0 | 11 |
| $25.69 | 0 | 4 | $140.00 | $0.24 | 0 | 16 |
| $24.71 | 0 | 14 | $141.00 | $0.15 | 49 | 11 |
| $23.74 | 0 | 10 | $142.00 | $0.28 | 0 | 9 |
| $22.76 | 0 | 0 | $143.00 | $0.30 | 0 | 14 |
| $21.80 | 0 | 0 | $144.00 | $0.17 | 2 | 54 |
| $20.85 | 0 | 5 | $145.00 | $0.19 | 55 | 788 |
| $19.89 | 0 | 0 | $146.00 | $0.42 | 0 | 23 |
| $18.93 | 0 | 4 | $147.00 | $0.47 | 0 | 36 |
| $17.98 | 0 | 11 | $148.00 | $0.30 | 2 | 14 |
| $17.02 | 0 | 0 | $149.00 | $0.33 | 5 | 238 |
| $16.08 | 0 | 13 | $150.00 | $0.32 | 767 | 1,458 |
| $15.17 | 0 | 43 | $151.00 | $0.41 | 5 | 578 |
| $14.26 | 0 | 0 | $152.00 | $0.42 | 756 | 488 |
| $13.36 | 0 | 6 | $153.00 | $0.47 | 12 | 374 |
| $12.49 | 0 | 1 | $154.00 | $0.69 | 3 | 193 |
| $12.97 | 23 | 35 | $155.00 | $0.59 | 263 | 10,213 |
| $10.75 | 0 | 3,050 | $156.00 | $0.68 | 11 | 3,819 |
| $9.92 | 0 | 2 | $157.00 | $0.80 | 10 | 328 |
| $9.11 | 0 | 11 | $158.00 | $0.88 | 17 | 526 |
| $8.30 | 0 | 0 | $159.00 | $1.02 | 236 | 405 |
| $8.35 | 9 | 361 | $160.00 | $1.20 | 508 | 1,229 |
| $6.94 | 0 | 33 | $161.00 | $1.39 | 64 | 537 |
| $7.00 | 21 | 41 | $162.00 | $1.63 | 104 | 1,999 |
| $6.45 | 16 | 78 | $163.00 | $1.90 | 56 | 644 |
| $4.91 | 0 | 38 | $164.00 | $2.26 | 36 | 414 |
| $5.10 | 29 | 125 | $165.00 | $2.57 | 84 | 13,706 |
| $3.68 | 0 | 65 | $166.00 | $2.92 | 2 | 422 |
| $3.80 | 32 | 458 | $167.00 | $3.41 | 6 | 652 |
| $3.02 | 0 | 48 | $167.50 | $3.71 | 2 | 64 |
| $3.25 | 142 | 2,871 | $168.00 | $4.00 | 208 | 6,401 |
| $2.61 | 17 | 636 | $169.00 | $6.02 | 0 | 1,476 |
| $2.45 | 195 | 1,895 | $170.00 | $4.97 | 170 | 35,919 |
| $2.02 | 1 | 394 | $171.00 | $7.42 | 0 | 1,344 |
| $1.73 | 3 | 1,737 | $172.00 | $8.19 | 0 | 150 |
| $1.58 | 1 | 188 | $172.50 | $8.57 | 0 | 0 |
| $1.26 | 0 | 202 | $173.00 | $8.97 | 0 | 37 |
| $1.26 | 4 | 220 | $174.00 | $9.78 | 0 | 46 |
| $0.78 | 181 | 10,221 | $175.00 | $9.65 | 2 | 8,113 |
| $0.84 | 4 | 366 | $176.00 | $11.55 | 0 | 11 |
| $0.65 | 535 | 207 | $177.00 | $10.65 | 4 | 7 |
| $0.52 | 0 | 261 | $178.00 | $13.44 | 0 | 8 |
| $0.44 | 0 | 224 | $179.00 | $14.40 | 0 | 39 |
| $0.38 | 9 | 5,999 | $180.00 | $13.05 | 8 | 8,972 |
| $0.26 | 3 | 2,252 | $181.00 | $16.38 | 0 | 3 |
| $0.25 | 3 | 529 | $182.00 | $17.38 | 0 | 1 |
| $0.25 | 6 | 1,839 | $183.00 | $18.38 | 0 | 0 |
| $0.21 | 106 | 294 | $184.00 | $19.38 | 0 | 0 |
| $0.15 | 111 | 2,657 | $185.00 | $20.38 | 0 | 19 |
| $0.12 | 160 | 321 | $186.00 | $21.38 | 0 | 0 |
| $0.13 | 0 | 200 | $187.00 | $22.38 | 0 | 0 |
| $0.17 | 6 | 80 | $188.00 | $23.38 | 0 | 0 |
| $0.12 | 0 | 33 | $189.00 | $24.38 | 0 | 0 |
| $0.08 | 303 | 3,379 | $190.00 | $25.38 | 0 | 58 |
| $0.06 | 3 | 11,499 | $195.00 | $27.97 | 13 | 64 |
| $0.07 | 0 | 1,553 | $200.00 | $32.99 | 10 | 0 |
| $0.05 | 0 | 433 | $205.00 | $40.38 | 0 | 0 |
| $0.04 | 0 | 7,366 | $210.00 | $45.38 | 0 | 0 |
| $0.03 | 0 | 221 | $215.00 | $50.38 | 0 | 0 |
| $0.03 | 0 | 77 | $220.00 | $55.38 | 0 | 0 |
| $0.02 | 0 | 208 | $225.00 | $60.38 | 0 | 0 |
| $0.06 | 2 | 152 | $230.00 | $65.38 | 0 | 0 |
| $0.01 | 0 | 90 | $235.00 | $70.38 | 0 | 0 |
| $0.01 | 4 | 404 | $240.00 | $75.38 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-27 12:01, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-27 04:00:01 · For reference only, not investment advice and not tailored to your situation.
State Street Industrial Select Sector SPDR ETF discussion 0 comments