State Street Consumer Discretionary Select Sector SPDR ETF
XLY
114.26
+1.16
+1.03%
State Street Consumer Discretionary Select Sector SPDR ETF
US · XLY
Listed 1970
114.26
+1.16
+1.03%
Live - 5344 symbols - heartbeat 293s ago
· 2026-10-27 04:54
✦ Today's options flow
Calls lead
1327 1176
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 20, 2026, 24 days out) implies 25.77% annualized vol near the money — a one-standard-deviation move to roughly $106.71–$121.81 by then.
Options-implied (~68% band), 24d
$106.71now $114.26$121.81
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 16 $96.00 | Call | $16.74 | 392 | 47 | 0.00% |
| Oct 16 $97.00 | Call | $15.75 | 392 | 48 | 0.00% |
| Oct 30 $108.00 | Put | $0.15 | 183 | 115 | 38.83% |
| Oct 30 $107.00 | Put | $0.10 | 134 | 12 | 40.03% |
| Oct 30 $104.00 | Put | $0.03 | 118 | 7 | 43.91% |
| Oct 16 $111.00 | Put | $0.15 | 88 | 680 | 60.63% |
| Nov 20 $114.00 | Put | $2.42 | 65 | 131 | 17.46% |
| Oct 23 $113.00 | Put | $0.20 | 63 | 275 | 58.49% |
| Oct 16 $114.00 | Call | $0.35 | 38 | 1,432 | 41.25% |
| Nov 20 $120.00 | Call | $0.75 | 36 | 1,236 | 19.90% |
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 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $31.75 | 0 | 1 | $80.00 | $0.00 | 0 | 2 |
| $26.75 | 0 | 1 | $85.00 | $0.00 | 0 | 0 |
| $21.75 | 0 | 83 | $90.00 | $0.00 | 0 | 0 |
| $16.75 | 0 | 83 | $95.00 | $0.00 | 0 | 1 |
| $13.75 | 0 | 6 | $98.00 | $0.00 | 0 | 0 |
| $12.75 | 0 | 5 | $99.00 | $0.00 | 0 | 1 |
| $11.75 | 0 | 3 | $100.00 | $0.00 | 0 | 1 |
| $10.75 | 0 | 2 | $101.00 | $0.00 | 0 | 0 |
| $9.75 | 0 | 8 | $102.00 | $0.00 | 0 | 1 |
| $8.75 | 0 | 6 | $103.00 | $0.00 | 0 | 0 |
| $7.75 | 0 | 3 | $104.00 | $0.00 | 0 | 10 |
| $6.75 | 0 | 1 | $105.00 | $0.00 | 0 | 33 |
| $5.76 | 0 | 1 | $106.00 | $0.00 | 0 | 294 |
| $4.76 | 0 | 0 | $107.00 | $0.03 | 1 | 121 |
| $3.79 | 0 | 102 | $108.00 | $0.04 | 0 | 139 |
| $2.85 | 0 | 4 | $109.00 | $0.05 | 2 | 113 |
| $1.92 | 0 | 211 | $110.00 | $0.05 | 2 | 35 |
| $1.48 | 0 | 8 | $110.50 | $0.22 | 0 | 0 |
| $1.38 | 2 | 25 | $111.00 | $0.28 | 0 | 28 |
| $0.98 | 1 | 18 | $111.50 | $0.45 | 0 | 1 |
| $0.37 | 0 | 18 | $112.00 | $0.62 | 0 | 11 |
| $0.23 | 0 | 19 | $112.50 | $0.98 | 0 | 7 |
| $0.20 | 0 | 18 | $113.00 | $1.45 | 0 | 1 |
| $0.17 | 0 | 50 | $113.50 | $1.93 | 0 | 0 |
| $0.15 | 0 | 3 | $114.00 | $2.41 | 0 | 0 |
| $0.12 | 0 | 2 | $114.50 | $2.88 | 0 | 0 |
| $0.10 | 0 | 50 | $115.00 | $3.36 | 0 | 0 |
| $0.07 | 0 | 2 | $115.50 | $3.84 | 0 | 2 |
| $0.05 | 0 | 14 | $116.00 | $4.31 | 0 | 4 |
| $0.03 | 0 | 1 | $116.50 | $4.80 | 0 | 0 |
| $0.02 | 0 | 1 | $117.00 | $5.29 | 0 | 0 |
| $0.01 | 0 | 56 | $117.50 | $5.79 | 0 | 0 |
| $0.01 | 0 | 2 | $118.00 | $6.29 | 0 | 0 |
| $0.00 | 0 | 0 | $118.50 | $6.25 | 2 | 2 |
| $0.00 | 0 | 1 | $119.00 | $6.68 | 2 | 0 |
| $0.00 | 0 | 0 | $119.50 | $7.79 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $8.29 | 0 | 0 |
| $0.00 | 0 | 0 | $120.50 | $8.79 | 0 | 0 |
| $0.00 | 0 | 0 | $121.00 | $9.29 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $10.29 | 0 | 0 |
| $0.00 | 0 | 0 | $123.00 | $11.29 | 0 | 0 |
| $0.00 | 0 | 0 | $124.00 | $12.29 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $13.29 | 0 | 0 |
| $0.00 | 0 | 0 | $126.00 | $14.29 | 0 | 0 |
| $0.00 | 0 | 0 | $127.00 | $15.29 | 0 | 0 |
| $0.00 | 0 | 0 | $128.00 | $16.29 | 0 | 0 |
| $0.00 | 0 | 0 | $129.00 | $17.29 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $18.29 | 0 | 0 |
| $0.00 | 0 | 8 | $131.00 | $19.29 | 0 | 0 |
| $0.00 | 0 | 8 | $135.00 | $23.29 | 0 | 0 |
Oct 16, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $46.53 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $43.01 | 14 | 28 | $70.00 | $0.00 | 0 | 0 |
| $38.03 | 16 | 28 | $75.00 | $0.00 | 0 | 492 |
| $32.98 | 4 | 0 | $80.00 | $0.00 | 0 | 9 |
| $28.06 | 6 | 2 | $85.00 | $0.00 | 0 | 242 |
| $23.07 | 4 | 42 | $90.00 | $0.00 | 0 | 340 |
| $16.54 | 0 | 1 | $95.00 | $0.00 | 0 | 22 |
| $16.74 | 392 | 47 | $96.00 | $0.00 | 0 | 0 |
| $15.75 | 392 | 48 | $97.00 | $0.00 | 0 | 1 |
| $13.54 | 0 | 24 | $98.00 | $0.00 | 0 | 1 |
| $12.54 | 0 | 26 | $99.00 | $0.00 | 0 | 5 |
| $12.85 | 4 | 3 | $100.00 | $0.00 | 0 | 381 |
| $11.85 | 4 | 2 | $101.00 | $0.00 | 0 | 299 |
| $9.54 | 0 | 1 | $102.00 | $0.00 | 0 | 15 |
| $8.54 | 0 | 1 | $103.00 | $0.00 | 0 | 25 |
| $7.55 | 0 | 7 | $104.00 | $0.00 | 0 | 52 |
| $6.55 | 0 | 14 | $105.00 | $0.03 | 23 | 791 |
| $5.57 | 0 | 6 | $106.00 | $0.03 | 0 | 709 |
| $4.62 | 0 | 7 | $107.00 | $0.08 | 0 | 926 |
| $3.67 | 0 | 2 | $108.00 | $0.39 | 1 | 409 |
| $2.79 | 0 | 232 | $109.00 | $0.10 | 6 | 1,679 |
| $1.91 | 0 | 199 | $110.00 | $0.10 | 22 | 943 |
| $2.75 | 1 | 8 | $110.50 | $0.42 | 0 | 37 |
| $2.62 | 2 | 1,084 | $111.00 | $0.15 | 88 | 680 |
| $1.87 | 3 | 22 | $111.50 | $0.25 | 27 | 82 |
| $1.89 | 18 | 275 | $112.00 | $0.67 | 1 | 392 |
| $1.25 | 3 | 52 | $112.50 | $1.25 | 0 | 13 |
| $0.75 | 8 | 966 | $113.00 | $1.63 | 0 | 106 |
| $0.72 | 6 | 13 | $113.50 | $1.10 | 3 | 11 |
| $0.35 | 38 | 1,432 | $114.00 | $2.20 | 1 | 130 |
| $0.09 | 0 | 14 | $114.50 | $3.06 | 0 | 0 |
| $0.20 | 27 | 6,062 | $115.00 | $2.00 | 13 | 4,418 |
| $0.05 | 0 | 16 | $115.50 | $4.02 | 0 | 0 |
| $0.15 | 8 | 1,679 | $116.00 | $4.51 | 0 | 11 |
| $0.02 | 0 | 34 | $116.50 | $5.00 | 0 | 0 |
| $0.05 | 3 | 260 | $117.00 | $5.50 | 0 | 4,043 |
| $0.00 | 0 | 0 | $117.50 | $6.00 | 0 | 0 |
| $0.05 | 1 | 177 | $118.00 | $6.50 | 0 | 10 |
| $0.01 | 1 | 1 | $118.50 | $7.00 | 0 | 2 |
| $0.03 | 2 | 3,122 | $119.00 | $7.50 | 0 | 12 |
| $0.00 | 0 | 159 | $120.00 | $8.50 | 0 | 4 |
| $0.00 | 0 | 299 | $121.00 | $9.50 | 0 | 0 |
| $0.00 | 0 | 110 | $122.00 | $10.50 | 0 | 2 |
| $0.01 | 1 | 277 | $123.00 | $11.50 | 0 | 0 |
| $0.00 | 0 | 292 | $124.00 | $12.50 | 0 | 0 |
| $0.00 | 0 | 156 | $125.00 | $13.50 | 0 | 40 |
| $0.00 | 0 | 6 | $126.00 | $14.50 | 0 | 0 |
| $0.03 | 1 | 2 | $127.00 | $15.50 | 0 | 0 |
| $0.00 | 0 | 0 | $128.00 | $16.50 | 0 | 0 |
| $0.00 | 0 | 1 | $129.00 | $17.50 | 0 | 0 |
| $0.00 | 0 | 299 | $130.00 | $18.50 | 0 | 15 |
| $0.00 | 0 | 0 | $131.00 | $19.50 | 0 | 0 |
| $0.00 | 0 | 0 | $132.00 | $20.50 | 0 | 0 |
| $0.00 | 0 | 16 | $135.00 | $23.50 | 0 | 0 |
| $0.00 | 0 | 12 | $140.00 | $28.50 | 0 | 0 |
| $0.00 | 0 | 200 | $145.00 | $33.50 | 0 | 0 |
| $0.00 | 0 | 5 | $150.00 | $38.50 | 0 | 0 |
Oct 23, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $35.56 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $30.56 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $25.56 | 0 | 2 | $90.00 | $0.00 | 0 | 0 |
| $20.56 | 0 | 2 | $95.00 | $0.00 | 0 | 0 |
| $17.03 | 1 | 198 | $98.00 | $1.04 | 2 | 2 |
| $16.11 | 2 | 198 | $99.00 | $1.08 | 2 | 2 |
| $15.11 | 15 | 11 | $100.00 | $0.36 | 1 | 3 |
| $13.70 | 14 | 14 | $101.00 | $0.40 | 1 | 2 |
| $13.06 | 2 | 2 | $102.00 | $0.00 | 0 | 0 |
| $12.15 | 2 | 3 | $103.00 | $0.35 | 1 | 22 |
| $11.15 | 1 | 2 | $104.00 | $0.40 | 1 | 4 |
| $10.21 | 3 | 2 | $105.00 | $0.12 | 4 | 32 |
| $9.29 | 2 | 3 | $106.00 | $0.17 | 3 | 24 |
| $8.59 | 0 | 37 | $107.00 | $0.04 | 4 | 76 |
| $7.60 | 0 | 1 | $108.00 | $0.08 | 22 | 226 |
| $6.61 | 0 | 31 | $109.00 | $0.05 | 0 | 61 |
| $5.63 | 0 | 6 | $110.00 | $0.07 | 0 | 570 |
| $5.15 | 0 | 0 | $110.50 | $0.08 | 0 | 8 |
| $4.66 | 0 | 10 | $111.00 | $0.08 | 18 | 381 |
| $4.18 | 0 | 36 | $111.50 | $0.10 | 29 | 67 |
| $2.90 | 1 | 36 | $112.00 | $0.12 | 15 | 55 |
| $3.21 | 0 | 74 | $112.50 | $0.15 | 5 | 73 |
| $2.17 | 1 | 341 | $113.00 | $0.20 | 63 | 275 |
| $1.72 | 1 | 43 | $113.50 | $0.33 | 1 | 18 |
| $1.50 | 1 | 128 | $114.00 | $0.35 | 6 | 14 |
| $0.90 | 2 | 38 | $114.50 | $0.63 | 4 | 6 |
| $0.65 | 13 | 736 | $115.00 | $0.65 | 19 | 35 |
| $0.67 | 5 | 33 | $115.50 | $0.87 | 6 | 3 |
| $0.39 | 27 | 62 | $116.00 | $1.17 | 0 | 3 |
| $0.59 | 0 | 334 | $116.50 | $1.53 | 0 | 0 |
| $0.46 | 0 | 57 | $117.00 | $1.90 | 0 | 0 |
| $0.32 | 0 | 43 | $117.50 | $2.26 | 0 | 0 |
| $0.06 | 6 | 96 | $118.00 | $2.64 | 0 | 0 |
| $0.19 | 0 | 46 | $118.50 | $3.13 | 0 | 0 |
| $0.18 | 0 | 31 | $119.00 | $3.62 | 0 | 0 |
| $0.16 | 0 | 11 | $119.50 | $4.11 | 0 | 0 |
| $0.15 | 0 | 561 | $120.00 | $4.59 | 0 | 0 |
| $0.14 | 0 | 0 | $120.50 | $5.08 | 0 | 0 |
| $0.12 | 0 | 0 | $121.00 | $5.57 | 0 | 0 |
| $0.10 | 0 | 0 | $122.00 | $6.55 | 0 | 0 |
| $0.09 | 0 | 0 | $123.00 | $7.53 | 0 | 0 |
| $0.07 | 0 | 2 | $124.00 | $8.52 | 0 | 0 |
| $0.06 | 0 | 0 | $125.00 | $9.51 | 0 | 0 |
| $0.05 | 0 | 0 | $126.00 | $10.50 | 0 | 0 |
| $0.04 | 0 | 0 | $127.00 | $11.49 | 0 | 0 |
| $0.03 | 0 | 0 | $128.00 | $12.49 | 0 | 0 |
| $0.03 | 0 | 0 | $129.00 | $13.48 | 0 | 0 |
| $0.02 | 0 | 1 | $130.00 | $14.48 | 0 | 0 |
| $0.02 | 0 | 0 | $131.00 | $15.48 | 0 | 0 |
| $0.01 | 0 | 0 | $135.00 | $19.47 | 0 | 0 |
Oct 30, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $34.62 | 2 | 1 | $80.00 | $0.00 | 0 | 0 |
| $29.65 | 2 | 0 | $85.00 | $0.00 | 0 | 0 |
| $23.29 | 0 | 1 | $90.00 | $0.00 | 0 | 0 |
| $18.30 | 0 | 0 | $95.00 | $0.01 | 0 | 0 |
| $15.31 | 0 | 0 | $98.00 | $0.02 | 0 | 0 |
| $14.32 | 0 | 1 | $99.00 | $0.03 | 0 | 3 |
| $13.33 | 0 | 1 | $100.00 | $0.02 | 1 | 4 |
| $12.35 | 0 | 0 | $101.00 | $0.05 | 0 | 10 |
| $12.82 | 2 | 0 | $102.00 | $0.07 | 0 | 0 |
| $11.90 | 6 | 0 | $103.00 | $0.09 | 0 | 18 |
| $10.95 | 5 | 0 | $104.00 | $0.03 | 118 | 7 |
| $10.19 | 1 | 0 | $105.00 | $0.05 | 6 | 45 |
| $8.92 | 1 | 0 | $106.00 | $0.04 | 4 | 40 |
| $8.01 | 2 | 0 | $107.00 | $0.10 | 134 | 12 |
| $6.89 | 1 | 0 | $108.00 | $0.15 | 183 | 115 |
| $6.07 | 2 | 3 | $109.00 | $0.25 | 2 | 20 |
| $5.17 | 4 | 7 | $110.00 | $0.35 | 11 | 91 |
| $4.55 | 2 | 0 | $110.50 | $0.72 | 0 | 32 |
| $3.10 | 0 | 32 | $111.00 | $0.45 | 4 | 26 |
| $2.68 | 0 | 1 | $111.50 | $0.69 | 1 | 42 |
| $2.26 | 0 | 7 | $112.00 | $0.60 | 3 | 88 |
| $1.98 | 0 | 26 | $112.50 | $0.63 | 1 | 209 |
| $2.42 | 4 | 121 | $113.00 | $0.88 | 5 | 114 |
| $2.30 | 1 | 63 | $113.50 | $1.10 | 3 | 194 |
| $1.27 | 0 | 29 | $114.00 | $1.20 | 4 | 14 |
| $1.11 | 0 | 20 | $114.50 | $1.57 | 3 | 16 |
| $1.09 | 22 | 27 | $115.00 | $1.53 | 3 | 26 |
| $1.00 | 10 | 44 | $115.50 | $3.02 | 0 | 20 |
| $0.75 | 2 | 44 | $116.00 | $2.05 | 1 | 8 |
| $0.55 | 0 | 34 | $116.50 | $3.79 | 0 | 7 |
| $0.63 | 2 | 54 | $117.00 | $4.21 | 0 | 5 |
| $0.33 | 5 | 50 | $117.50 | $4.64 | 0 | 0 |
| $0.36 | 2 | 56 | $118.00 | $5.07 | 0 | 5 |
| $0.29 | 3 | 51 | $118.50 | $5.54 | 0 | 0 |
| $0.35 | 3 | 50 | $119.00 | $6.02 | 0 | 0 |
| $0.13 | 9 | 149 | $120.00 | $6.97 | 0 | 0 |
| $0.04 | 4 | 36 | $121.00 | $7.93 | 0 | 0 |
| $0.07 | 16 | 6 | $122.00 | $8.91 | 0 | 0 |
| $0.06 | 0 | 1 | $123.00 | $9.90 | 0 | 0 |
| $0.04 | 0 | 2 | $124.00 | $10.90 | 0 | 0 |
| $0.02 | 0 | 2 | $125.00 | $10.75 | 5 | 0 |
| $0.01 | 0 | 0 | $126.00 | $12.90 | 0 | 0 |
| $0.01 | 0 | 0 | $127.00 | $13.90 | 0 | 0 |
| $0.01 | 0 | 0 | $128.00 | $14.90 | 0 | 0 |
| $0.00 | 0 | 0 | $129.00 | $15.90 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $16.90 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $21.90 | 0 | 0 |
Nov 6, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $33.24 | 0 | 5 | $80.00 | $0.03 | 0 | 0 |
| $28.33 | 0 | 9 | $85.00 | $0.11 | 0 | 0 |
| $23.41 | 0 | 5 | $90.00 | $0.19 | 0 | 0 |
| $18.50 | 0 | 1 | $95.00 | $0.27 | 0 | 0 |
| $15.55 | 0 | 0 | $98.00 | $0.31 | 0 | 0 |
| $14.57 | 0 | 0 | $99.00 | $0.33 | 0 | 6 |
| $13.58 | 0 | 0 | $100.00 | $0.34 | 0 | 3 |
| $12.60 | 0 | 0 | $101.00 | $0.36 | 0 | 0 |
| $11.62 | 0 | 0 | $102.00 | $0.37 | 0 | 13 |
| $10.63 | 0 | 0 | $103.00 | $0.39 | 0 | 0 |
| $9.65 | 0 | 0 | $104.00 | $0.40 | 0 | 6 |
| $8.67 | 0 | 0 | $105.00 | $0.42 | 0 | 0 |
| $7.68 | 0 | 0 | $106.00 | $0.44 | 0 | 4 |
| $6.72 | 0 | 0 | $107.00 | $0.40 | 1 | 12 |
| $6.29 | 0 | 0 | $107.50 | $0.45 | 4 | 9 |
| $5.87 | 0 | 5 | $108.00 | $0.45 | 7 | 14 |
| $5.45 | 0 | 0 | $108.50 | $0.50 | 8 | 14 |
| $5.05 | 0 | 0 | $109.00 | $0.55 | 9 | 13 |
| $4.65 | 0 | 0 | $109.50 | $0.60 | 10 | 10 |
| $4.25 | 0 | 1 | $110.00 | $0.65 | 11 | 12 |
| $3.85 | 0 | 1 | $110.50 | $0.72 | 14 | 11 |
| $3.45 | 0 | 1 | $111.00 | $0.80 | 10 | 16 |
| $3.09 | 0 | 0 | $111.50 | $0.90 | 10 | 29 |
| $2.74 | 0 | 5 | $112.00 | $1.00 | 12 | 8 |
| $2.42 | 0 | 1 | $112.50 | $1.15 | 9 | 7 |
| $2.15 | 0 | 7 | $113.00 | $1.30 | 7 | 7 |
| $1.88 | 0 | 49 | $113.50 | $1.45 | 6 | 6 |
| $2.30 | 6 | 12 | $114.00 | $1.70 | 5 | 5 |
| $2.05 | 3 | 3 | $114.50 | $1.85 | 26 | 71 |
| $1.75 | 21 | 318 | $115.00 | $3.13 | 0 | 31 |
| $1.23 | 0 | 4 | $115.50 | $2.21 | 1 | 0 |
| $1.12 | 0 | 2 | $116.00 | $3.88 | 0 | 0 |
| $1.20 | 1 | 0 | $116.50 | $4.26 | 0 | 0 |
| $1.24 | 2 | 5 | $117.00 | $4.65 | 0 | 0 |
| $0.77 | 0 | 1 | $117.50 | $5.04 | 0 | 0 |
| $0.66 | 0 | 53 | $118.00 | $5.42 | 0 | 0 |
| $0.57 | 0 | 0 | $118.50 | $5.84 | 0 | 0 |
| $0.45 | 1 | 0 | $119.00 | $6.30 | 0 | 0 |
| $0.49 | 0 | 7 | $119.50 | $6.76 | 0 | 0 |
| $0.45 | 0 | 0 | $120.00 | $7.22 | 0 | 0 |
| $0.35 | 5 | 0 | $121.00 | $8.15 | 0 | 0 |
| $0.28 | 0 | 2 | $122.00 | $9.07 | 0 | 0 |
| $0.21 | 0 | 0 | $123.00 | $10.00 | 0 | 0 |
| $0.15 | 0 | 0 | $124.00 | $10.96 | 0 | 0 |
| $0.10 | 0 | 0 | $125.00 | $11.92 | 0 | 0 |
| $0.07 | 0 | 0 | $126.00 | $12.91 | 0 | 0 |
| $0.05 | 0 | 0 | $127.00 | $13.90 | 0 | 0 |
| $0.03 | 0 | 0 | $128.00 | $14.90 | 0 | 0 |
| $0.02 | 0 | 0 | $129.00 | $15.90 | 0 | 0 |
| $0.02 | 0 | 0 | $130.00 | $16.90 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $21.90 | 0 | 0 |
Nov 13, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $33.81 | 0 | 1 | $80.00 | $0.06 | 0 | 0 |
| $28.86 | 0 | 1 | $85.00 | $0.11 | 0 | 0 |
| $23.94 | 0 | 5 | $90.00 | $0.17 | 0 | 0 |
| $19.04 | 0 | 5 | $95.00 | $0.26 | 0 | 0 |
| $16.12 | 0 | 1 | $98.00 | $0.34 | 0 | 6 |
| $15.15 | 0 | 1 | $99.00 | $0.36 | 0 | 0 |
| $14.18 | 0 | 0 | $100.00 | $0.39 | 0 | 3 |
| $13.21 | 0 | 0 | $101.00 | $0.42 | 0 | 5 |
| $12.25 | 0 | 0 | $102.00 | $0.46 | 0 | 0 |
| $11.28 | 0 | 0 | $103.00 | $0.49 | 0 | 6 |
| $10.32 | 0 | 0 | $104.00 | $0.52 | 0 | 0 |
| $9.40 | 0 | 0 | $105.00 | $0.60 | 0 | 16 |
| $8.95 | 0 | 0 | $105.50 | $0.65 | 0 | 0 |
| $8.50 | 0 | 2 | $106.00 | $0.70 | 0 | 1 |
| $8.05 | 0 | 0 | $106.50 | $0.75 | 0 | 1 |
| $7.60 | 0 | 0 | $107.00 | $0.80 | 0 | 0 |
| $7.15 | 0 | 0 | $107.50 | $0.85 | 0 | 202 |
| $6.70 | 0 | 0 | $108.00 | $0.90 | 0 | 0 |
| $6.24 | 0 | 0 | $108.50 | $0.95 | 0 | 1 |
| $5.82 | 0 | 4 | $109.00 | $1.03 | 0 | 252 |
| $5.40 | 0 | 0 | $109.50 | $1.11 | 0 | 1 |
| $4.97 | 0 | 0 | $110.00 | $1.18 | 0 | 3 |
| $4.55 | 0 | 0 | $110.50 | $1.26 | 0 | 1 |
| $4.15 | 0 | 3 | $111.00 | $1.37 | 0 | 3 |
| $3.76 | 0 | 0 | $111.50 | $1.47 | 0 | 6 |
| $3.36 | 0 | 1 | $112.00 | $1.31 | 2 | 40 |
| $3.10 | 0 | 0 | $112.50 | $1.45 | 1 | 0 |
| $2.83 | 0 | 5 | $113.00 | $1.80 | 1 | 92 |
| $3.10 | 2 | 1 | $113.50 | $2.32 | 0 | 1 |
| $2.31 | 0 | 11 | $114.00 | $2.56 | 0 | 0 |
| $2.08 | 0 | 41 | $114.50 | $2.84 | 0 | 36 |
| $2.56 | 1 | 103 | $115.00 | $3.13 | 0 | 6 |
| $1.40 | 0 | 4 | $116.00 | $3.70 | 0 | 0 |
| $1.17 | 0 | 59 | $117.00 | $4.50 | 0 | 0 |
| $0.93 | 0 | 1 | $118.00 | $5.30 | 0 | 1 |
| $0.71 | 0 | 1 | $119.00 | $6.12 | 0 | 0 |
| $0.54 | 0 | 2 | $120.00 | $7.00 | 0 | 0 |
| $0.40 | 0 | 8 | $121.00 | $7.93 | 0 | 0 |
| $0.29 | 0 | 0 | $122.00 | $8.90 | 0 | 0 |
| $0.21 | 0 | 0 | $123.00 | $9.90 | 0 | 0 |
| $0.15 | 0 | 0 | $124.00 | $10.90 | 0 | 0 |
| $0.10 | 0 | 2 | $125.00 | $11.90 | 0 | 0 |
| $0.07 | 0 | 0 | $126.00 | $12.90 | 0 | 0 |
| $0.05 | 0 | 0 | $127.00 | $13.90 | 0 | 0 |
| $0.03 | 0 | 0 | $128.00 | $14.90 | 0 | 0 |
| $0.02 | 0 | 0 | $129.00 | $15.90 | 0 | 0 |
| $0.01 | 0 | 0 | $130.00 | $16.90 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $21.90 | 0 | 0 |
Nov 20, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $33.72 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $28.74 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $23.76 | 0 | 0 | $90.00 | $0.01 | 0 | 0 |
| $18.84 | 0 | 0 | $95.00 | $0.07 | 0 | 16 |
| $17.87 | 0 | 0 | $96.00 | $0.10 | 0 | 14 |
| $16.91 | 0 | 0 | $97.00 | $0.14 | 0 | 14 |
| $15.95 | 0 | 0 | $98.00 | $0.18 | 0 | 3 |
| $15.01 | 0 | 0 | $99.00 | $0.15 | 1 | 8 |
| $14.09 | 0 | 1 | $100.00 | $0.27 | 1 | 23 |
| $13.17 | 0 | 0 | $101.00 | $0.39 | 0 | 25 |
| $12.26 | 0 | 0 | $102.00 | $0.48 | 0 | 23 |
| $11.35 | 0 | 0 | $103.00 | $0.40 | 1 | 53 |
| $10.43 | 0 | 0 | $104.00 | $0.65 | 0 | 276 |
| $9.52 | 0 | 6 | $105.00 | $0.73 | 0 | 832 |
| $8.64 | 0 | 0 | $106.00 | $0.58 | 2 | 166 |
| $7.76 | 0 | 0 | $107.00 | $0.67 | 5 | 58 |
| $6.93 | 0 | 81 | $108.00 | $0.82 | 6 | 207 |
| $6.09 | 0 | 21 | $109.00 | $0.95 | 5 | 168 |
| $5.36 | 0 | 38 | $110.00 | $1.21 | 1 | 619 |
| $5.00 | 0 | 0 | $110.50 | $1.25 | 23 | 252 |
| $4.64 | 0 | 91 | $111.00 | $1.85 | 0 | 530 |
| $4.27 | 0 | 0 | $111.50 | $1.99 | 0 | 3 |
| $3.94 | 0 | 179 | $112.00 | $2.16 | 0 | 112 |
| $3.62 | 0 | 5 | $112.50 | $2.35 | 0 | 6 |
| $4.30 | 2 | 59 | $113.00 | $1.90 | 5 | 127 |
| $2.98 | 0 | 0 | $113.50 | $2.72 | 0 | 23 |
| $3.06 | 2 | 3,728 | $114.00 | $2.42 | 65 | 131 |
| $2.89 | 4 | 5 | $114.50 | $3.24 | 0 | 62 |
| $2.24 | 0 | 73 | $115.00 | $2.90 | 14 | 91 |
| $2.40 | 10 | 26 | $115.50 | $3.76 | 0 | 25 |
| $2.18 | 30 | 1,239 | $116.00 | $4.03 | 0 | 45 |
| $1.55 | 0 | 32 | $116.50 | $4.35 | 0 | 22 |
| $1.40 | 0 | 421 | $117.00 | $4.71 | 0 | 24 |
| $1.65 | 11 | 14 | $117.50 | $5.08 | 0 | 1 |
| $1.47 | 1 | 1,275 | $118.00 | $5.45 | 0 | 0 |
| $1.02 | 0 | 73 | $118.50 | $5.88 | 0 | 0 |
| $0.93 | 0 | 333 | $119.00 | $6.30 | 0 | 5 |
| $0.85 | 0 | 184 | $119.50 | $6.73 | 0 | 0 |
| $0.75 | 36 | 1,236 | $120.00 | $7.16 | 0 | 9 |
| $0.60 | 0 | 354 | $121.00 | $8.05 | 0 | 0 |
| $0.60 | 15 | 68 | $122.00 | $8.97 | 0 | 0 |
| $0.37 | 0 | 13 | $123.00 | $9.92 | 0 | 0 |
| $0.28 | 0 | 3 | $124.00 | $10.90 | 0 | 0 |
| $0.21 | 0 | 40 | $125.00 | $11.90 | 0 | 0 |
| $0.16 | 0 | 5 | $126.00 | $12.90 | 0 | 0 |
| $0.04 | 0 | 0 | $130.00 | $16.90 | 0 | 0 |
| $0.01 | 0 | 0 | $135.00 | $21.90 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-27 12:02, 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 04:54:58 · For reference only, not investment advice and not tailored to your situation.
State Street Consumer Discretionary Select Sector SPDR ETF discussion 0 comments