Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

XLI
State Street Industrial Select Sector SPDR ETF
stock NYSE ETF

Market Open
Aug 11, 2026 1:40:24 PM EDT
185.99USD+0.737%(+1.36)2,621,109
185.97Bid   186.00Ask   0.03Spread
Pre-market
Aug 11, 2026 9:17:30 AM EDT
185.01USD+0.205%(+0.38)5,188
After-hours
Aug 10, 2026 4:27:30 PM EDT
184.01USD-0.336%(-0.62)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,7396,25913236,834


XLI Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

XLI Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

XLI Jan 15, 2027 Exp. - Max Pain @ $170.00

Puts
Calls


XLI Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
245 C00%0XLI270115C00245000
240 C0.78-6.02%1607-15XLI270115C00240000
235 C0.90-3.23%21706-30XLI270115C00235000
230 C0.74-15.91%8606-23XLI270115C00230000
225 C1.04-16.13%14508-07XLI270115C00225000
220 C1.30-25.71%18508-10XLI270115C00220000
215 C1.81-5.73%2382,39007-27XLI270115C00215000
210 C2.42+16.91%11,00208-10XLI270115C00210000
205 C3.55-6.58%111208-10XLI270115C00205000
200 C4.51-9.80%71,66308-10XLI270115C00200000
195 C6.25-17.76%146708-10XLI270115C00195000
190 C8.20-15.90%5746608-10XLI270115C00190000
185 C13.35+20.27%38,13908-05XLI270115C00185000
180 C14.40+1.77%33,34508-07XLI270115C00180000
175 C19.49+2.58%42,89808-06XLI270115C00175000
170 C20.50-3.07%637508-10XLI270115C00170000
165 C25.15-7.47%1035508-07XLI270115C00165000
164 C19.42+29.47%11306-02XLI270115C00164000
163 C29.25+34.48%51,39508-05XLI270115C00163000
162 C20.00-9.50%21605-04XLI270115C00162000
161 C20.70+0.98%21405-04XLI270115C00161000
160 C29.50+29.67%421908-07XLI270115C00160000
159 C17.47+10.64%1704-07XLI270115C00159000
158 C27.71+13.57%1606-23XLI270115C00158000
157 C26.82+19.20%11107-20XLI270115C00157000
156 C19.04+32.22%11503-20XLI270115C00156000
155 C28.80-17.71%110507-31XLI270115C00155000
154 C27.53+17.35%10407-30XLI270115C00154000
153 C32.95+3.94%11206-17XLI270115C00153000
152 C27.75+9.42%11106-02XLI270115C00152000
151 C31.82+37.51%21702-11XLI270115C00151000
150 C37.90+11.47%141308-06XLI270115C00150000
149 C31.20+4.00%3607-29XLI270115C00149000
148 C25.40-7.13%1204-06XLI270115C00148000
147 C33.00-22.00%53107-29XLI270115C00147000
146 C33.61-2.15%22105-13XLI270115C00146000
145 C34.25+37.00%329904-24XLI270115C00145000
144 C31.90+8.65%11602-04XLI270115C00144000
143 C34.01+37.30%11004-15XLI270115C00143000
142 C35.82+12.93%12504-08XLI270115C00142000
141 C20.70-8.61%21511-19XLI270115C00141000
140 C45.00+5.71%158108-03XLI270115C00140000
139 C24.30+74.57%21011-13XLI270115C00139000
138 C38.48+43.58%41903-06XLI270115C00138000
137 C40.38+45.51%52204-21XLI270115C00137000
136 C24.10+19.90%2911-19XLI270115C00136000
135 C54.38+1.93%112708-06XLI270115C00135000
134 C11.65+0.87%3604-24XLI270115C00134000
133 C45.62-0.65%2202-10XLI270115C00133000
132 C29.09+81.13%1211-07XLI270115C00132000
131 C31.43+73.74%20210212-18XLI270115C00131000
130 C47.90+2.53%129306-02XLI270115C00130000
129 C32.55+71.50%20210012-18XLI270115C00129000
128 C50.00+47.45%715706-03XLI270115C00128000
127 C49.45+15.00%15203-05XLI270115C00127000
126 C35.85-2.63%10812-18XLI270115C00126000
125 C62.05-0.29%106608-10XLI270115C00125000
124 C37.23+22.07%804012-18XLI270115C00124000
123 C54.63+43.31%814106-03XLI270115C00123000
122 C64.83+66.74%54206-30XLI270115C00122000
121 C40.12+61.97%874212-18XLI270115C00121000
120 C61.80+10.75%12307-08XLI270115C00120000
119 C40.170%2009-19XLI270115C00119000
118 C41.75+20.49%1110-15XLI270115C00118000
117 C42.83+9.91%2412-08XLI270115C00117000
116 C25.800%2004-02XLI270115C00116000
115 C62.00+8.96%11104-30XLI270115C00115000
110 C69.90+16.23%11202-24XLI270115C00110000
105 C71.45+2.07%1804-23XLI270115C00105000
100 C69.40+2.45%33802-02XLI270115C00100000
95 C69.90+10.88%1301-07XLI270115C00095000
90 C74.50+16.95%11201-09XLI270115C00090000
85 C91.95+28.78%2302-11XLI270115C00085000
80 C97.30+49.03%2302-25XLI270115C00080000
75 C79.31+15.28%1111-04XLI270115C00075000
70 C68.00-4.05%2102-28XLI270115C00070000
65 C112.86+19.58%2207-30XLI270115C00065000
60 C114.430%1104-30XLI270115C00060000
Puts
StrikePriceChangeVolOILastContract Name
245 P00%0XLI270115P00245000
240 P00%0XLI270115P00240000
235 P00%0XLI270115P00235000
230 P00%0XLI270115P00230000
225 P00%0XLI270115P00225000
220 P33.47-27.54%1108-05XLI270115P00220000
215 P00%0XLI270115P00215000
210 P36.05-0.80%1105-28XLI270115P00210000
205 P52.50-6.25%1010-23XLI270115P00205000
200 P17.15-22.92%152308-06XLI270115P00200000
195 P13.75-29.85%12408-05XLI270115P00195000
190 P11.00-29.71%18308-05XLI270115P00190000
185 P8.83-0.79%112308-10XLI270115P00185000
180 P6.80-4.23%250608-07XLI270115P00180000
175 P5.07-4.70%11,53508-10XLI270115P00175000
170 P4.050.00%13,23008-07XLI270115P00170000
165 P3.35-23.34%22,69908-04XLI270115P00165000
164 P4.25-3.41%311107-23XLI270115P00164000
163 P4.12-5.29%2,0002,04407-16XLI270115P00163000
162 P4.40+4.76%6283707-29XLI270115P00162000
161 P3.85-3.75%205707-15XLI270115P00161000
160 P3.75+1.35%15,68407-29XLI270115P00160000
159 P3.45-10.39%14007-10XLI270115P00159000
158 P3.70+7.25%1706-23XLI270115P00158000
157 P3.55+7.58%1406-23XLI270115P00157000
156 P2.22-33.73%14307-31XLI270115P00156000
155 P2.10-27.84%26707-31XLI270115P00155000
154 P1.98-36.13%11207-31XLI270115P00154000
153 P2.64-10.20%51007-16XLI270115P00153000
152 P1.82-35.46%18007-31XLI270115P00152000
151 P1.64-37.64%2807-31XLI270115P00151000
150 P1.47-34.08%17507-31XLI270115P00150000
149 P1.97-18.60%13207-27XLI270115P00149000
148 P2.30+21.69%1807-08XLI270115P00148000
147 P1.21-44.75%53,36208-05XLI270115P00147000
146 P2.09+6.09%11807-08XLI270115P00146000
145 P1.41-29.15%14607-31XLI270115P00145000
144 P1.21+1.68%151908-05XLI270115P00144000
143 P1.14+23.91%115108-05XLI270115P00143000
142 P1.14-29.63%101508-04XLI270115P00142000
141 P1.58-34.44%1507-07XLI270115P00141000
140 P1.48+14.73%1191,83007-17XLI270115P00140000
139 P1.50-32.74%11007-17XLI270115P00139000
138 P0.94-36.91%5035808-04XLI270115P00138000
137 P2.03-2.40%611105-28XLI270115P00137000
136 P1.11-1.77%84707-20XLI270115P00136000
135 P1.17-5.65%42607-20XLI270115P00135000
134 P2.49-56.54%2202-09XLI270115P00134000
133 P2.31-11.83%635405-11XLI270115P00133000
132 P1.00-60.16%41007-02XLI270115P00132000
131 P0.93+19.23%1207-10XLI270115P00131000
130 P0.47-16.07%12,15308-06XLI270115P00130000
129 P0.720%1107-08XLI270115P00129000
128 P0.96-84.52%1307-08XLI270115P00128000
127 P0.58-92.64%1208-06XLI270115P00127000
126 P5.71-53.08%8105-16XLI270115P00126000
125 P2.10+0.96%61601-27XLI270115P00125000
124 P5.330%2002-06XLI270115P00124000
123 P0.68-86.74%2107-14XLI270115P00123000
122 P4.99+5.05%8005-16XLI270115P00122000
121 P0.69+9.52%1107-07XLI270115P00121000
120 P0.36-37.93%12408-04XLI270115P00120000
119 P2.87-66.20%6307-30XLI270115P00119000
118 P0.60-62.73%21207-02XLI270115P00118000
117 P0.98-76.61%333305-28XLI270115P00117000
116 P2.77+7.78%2210-09XLI270115P00116000
115 P2.67+3.09%2410-09XLI270115P00115000
110 P0.470.00%85206-26XLI270115P00110000
105 P0.21-65.00%61408-07XLI270115P00105000
100 P0.19-32.14%620908-07XLI270115P00100000
95 P0.51-16.39%140306-02XLI270115P00095000
90 P0.15-75.81%11508-05XLI270115P00090000
85 P0.58-28.40%1504-16XLI270115P00085000
80 P0.15-78.57%2807-08XLI270115P00080000
75 P0.21-16.00%2206-04XLI270115P00075000
70 P0.19+90.00%59,50108-05XLI270115P00070000
65 P0.20-28.57%250205-18XLI270115P00065000
60 P0.05-50.00%858907-08XLI270115P00060000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC