XLY options chain $114.88
← Back to XLY stock page
In-the-money contracts are shaded relative to the current underlying price ($114.88).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLY260904C00080000 |
$80.00 |
$38.58 |
— |
$32.84 |
$36.07 |
32 |
| XLY260904C00085000 |
$85.00 |
$33.62 |
+0.92 (+2.8%) |
$27.76 |
$31.11 |
32 |
| XLY260904C00090000 |
$90.00 |
$27.26 |
+0.29 (+1.1%) |
$23.80 |
$26.03 |
2 |
| XLY260904C00095000 |
$95.00 |
— |
— |
$18.10 |
$21.32 |
— |
| XLY260904C00099000 |
$99.00 |
$15.87 |
— |
$15.05 |
$17.09 |
1 |
| XLY260904C00100000 |
$100.00 |
$14.95 |
-0.30 (-2.0%) |
$14.54 |
$15.52 |
1 |
| XLY260904C00101000 |
$101.00 |
$14.26 |
— |
$12.83 |
$14.36 |
4 |
| XLY260904C00102000 |
$102.00 |
— |
— |
$11.72 |
$13.63 |
— |
| XLY260904C00103000 |
$103.00 |
— |
— |
$10.68 |
$12.53 |
— |
| XLY260904C00104000 |
$104.00 |
$10.44 |
— |
$9.63 |
$11.35 |
2 |
| XLY260904C00105000 |
$105.00 |
$9.53 |
— |
$8.66 |
$10.38 |
2 |
| XLY260904C00106000 |
$106.00 |
$8.51 |
— |
$8.20 |
$9.14 |
1 |
| XLY260904C00107000 |
$107.00 |
$7.52 |
— |
$7.10 |
$8.26 |
2 |
| XLY260904C00108000 |
$108.00 |
$6.61 |
— |
$5.82 |
$7.24 |
1 |
| XLY260904C00109000 |
$109.00 |
— |
— |
$5.12 |
$6.52 |
— |
| XLY260904C00110000 |
$110.00 |
$5.03 |
+1.93 (+62.3%) |
$4.54 |
$5.28 |
3 |
| XLY260904C00111000 |
$111.00 |
$3.40 |
— |
$3.57 |
$4.22 |
1 |
| XLY260904C00111500 |
$111.50 |
— |
— |
$2.16 |
$4.46 |
— |
| XLY260904C00112000 |
$112.00 |
— |
— |
$2.27 |
$3.56 |
— |
| XLY260904C00112500 |
$112.50 |
$3.66 |
+0.26 (+7.6%) |
$2.03 |
$4.62 |
1 |
| XLY260904C00113000 |
$113.00 |
$3.75 |
— |
$1.58 |
$2.46 |
3 |
| XLY260904C00113500 |
$113.50 |
$1.55 |
— |
$0.62 |
$3.38 |
12 |
| XLY260904C00114000 |
$114.00 |
$6.10 |
— |
$1.02 |
$1.62 |
21 |
| XLY260904C00114500 |
$114.50 |
$1.02 |
-1.53 (-60.0%) |
$0.08 |
$1.83 |
2 |
| XLY260904C00115000 |
$115.00 |
$0.70 |
-1.20 (-63.2%) |
$0.57 |
$0.72 |
3 |
| XLY260904C00115500 |
$115.50 |
— |
— |
$0.33 |
$2.67 |
— |
| XLY260904C00116000 |
$116.00 |
$0.43 |
-2.69 (-86.2%) |
$0.22 |
$1.28 |
1 |
| XLY260904C00116500 |
$116.50 |
$0.25 |
-0.85 (-77.3%) |
$0.17 |
$0.32 |
8 |
| XLY260904C00117000 |
$117.00 |
$0.13 |
-0.23 (-63.9%) |
$0.00 |
$0.52 |
1 |
| XLY260904C00117500 |
$117.50 |
$0.33 |
-0.29 (-46.8%) |
$0.00 |
$0.58 |
1 |
| XLY260904C00118000 |
$118.00 |
$0.10 |
-0.30 (-75.0%) |
$0.00 |
$0.22 |
2 |
| XLY260904C00118500 |
$118.50 |
$0.08 |
-0.27 (-77.1%) |
$0.00 |
$0.78 |
1 |
| XLY260904C00119000 |
$119.00 |
$0.05 |
-0.15 (-75.0%) |
$0.00 |
$0.17 |
4 |
| XLY260904C00119500 |
$119.50 |
$0.15 |
-0.10 (-40.0%) |
$0.00 |
$1.17 |
3 |
| XLY260904C00120000 |
$120.00 |
$0.45 |
-0.27 (-37.5%) |
$0.00 |
$0.47 |
1 |
| XLY260904C00120500 |
$120.50 |
$0.23 |
-0.05 (-17.9%) |
$0.00 |
$0.77 |
2 |
| XLY260904C00121000 |
$121.00 |
$0.15 |
-0.19 (-55.9%) |
$0.00 |
$0.93 |
1 |
| XLY260904C00121500 |
$121.50 |
$0.30 |
— |
$0.00 |
$0.73 |
89 |
| XLY260904C00122000 |
$122.00 |
$0.05 |
-0.28 (-84.8%) |
$0.00 |
$0.07 |
10 |
| XLY260904C00123000 |
$123.00 |
— |
— |
$0.00 |
$2.17 |
— |
| XLY260904C00124000 |
$124.00 |
— |
— |
$0.00 |
$0.93 |
— |
| XLY260904C00125000 |
$125.00 |
$0.59 |
— |
$0.00 |
$0.93 |
1 |
| XLY260904C00126000 |
$126.00 |
— |
— |
$0.00 |
$0.73 |
— |
| XLY260904C00127000 |
$127.00 |
— |
— |
$0.00 |
$0.93 |
— |
| XLY260904C00128000 |
$128.00 |
— |
— |
$0.00 |
$0.73 |
— |
| XLY260904C00129000 |
$129.00 |
— |
— |
$0.00 |
$0.93 |
— |
| XLY260904C00130000 |
$130.00 |
— |
— |
$0.00 |
$0.77 |
— |
| XLY260904C00131000 |
$131.00 |
— |
— |
$0.00 |
$0.77 |
— |
| XLY260904C00132000 |
$132.00 |
— |
— |
$0.00 |
$0.97 |
— |
| XLY260904C00135000 |
$135.00 |
$0.05 |
— |
$0.00 |
$0.73 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLY260904P00080000 |
$80.00 |
— |
— |
$0.00 |
$0.43 |
— |
| XLY260904P00085000 |
$85.00 |
$0.08 |
— |
$0.00 |
$0.03 |
1 |
| XLY260904P00090000 |
$90.00 |
— |
— |
$0.00 |
$0.43 |
— |
| XLY260904P00095000 |
$95.00 |
$0.12 |
-0.18 (-60.0%) |
$0.00 |
$0.03 |
1 |
| XLY260904P00099000 |
$99.00 |
— |
— |
$0.00 |
$0.08 |
— |
| XLY260904P00100000 |
$100.00 |
$0.05 |
-0.09 (-64.3%) |
$0.00 |
$0.08 |
1 |
| XLY260904P00101000 |
$101.00 |
— |
— |
$0.00 |
$0.28 |
— |
| XLY260904P00102000 |
$102.00 |
$1.25 |
— |
$0.00 |
$0.08 |
1 |
| XLY260904P00103000 |
$103.00 |
— |
— |
$0.00 |
$0.17 |
— |
| XLY260904P00104000 |
$104.00 |
— |
— |
$0.00 |
$0.12 |
— |
| XLY260904P00105000 |
$105.00 |
$0.13 |
-0.16 (-55.2%) |
$0.00 |
$0.37 |
1 |
| XLY260904P00106000 |
$106.00 |
— |
— |
$0.00 |
$0.12 |
— |
| XLY260904P00107000 |
$107.00 |
— |
— |
$0.00 |
$0.37 |
— |
| XLY260904P00108000 |
$108.00 |
$0.47 |
-2.10 (-81.7%) |
$0.00 |
$0.98 |
1 |
| XLY260904P00109000 |
$109.00 |
— |
— |
$0.00 |
$0.13 |
— |
| XLY260904P00110000 |
$110.00 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$0.08 |
3 |
| XLY260904P00111000 |
$111.00 |
$0.09 |
-0.36 (-80.0%) |
$0.00 |
$0.32 |
2 |
| XLY260904P00111500 |
$111.50 |
$0.20 |
+0.03 (+17.6%) |
$0.00 |
$0.38 |
1 |
| XLY260904P00112000 |
$112.00 |
$0.30 |
— |
$0.00 |
$0.22 |
5 |
| XLY260904P00112500 |
$112.50 |
$0.42 |
— |
$0.03 |
$0.28 |
1 |
| XLY260904P00113000 |
$113.00 |
$0.18 |
-0.13 (-41.9%) |
$0.13 |
$0.28 |
1 |
| XLY260904P00113500 |
$113.50 |
$0.37 |
-0.08 (-17.8%) |
$0.00 |
$0.52 |
2 |
| XLY260904P00114000 |
$114.00 |
$0.40 |
-0.40 (-50.0%) |
$0.03 |
$0.43 |
1 |
| XLY260904P00114500 |
$114.50 |
$0.60 |
+0.35 (+140.0%) |
$0.43 |
$0.98 |
2 |
| XLY260904P00115000 |
$115.00 |
$1.16 |
-0.03 (-2.5%) |
$0.33 |
$2.27 |
1 |
| XLY260904P00115500 |
$115.50 |
$1.05 |
-0.45 (-30.0%) |
$0.83 |
$2.78 |
4 |
| XLY260904P00116000 |
$116.00 |
$0.74 |
+0.09 (+13.8%) |
$1.08 |
$1.82 |
3 |
| XLY260904P00116500 |
$116.50 |
$0.85 |
-0.05 (-5.6%) |
$1.43 |
$2.03 |
6 |
| XLY260904P00117000 |
$117.00 |
$2.50 |
+0.48 (+23.8%) |
$2.01 |
$2.67 |
1 |
| XLY260904P00117500 |
$117.50 |
$2.86 |
-0.04 (-1.4%) |
$1.42 |
$4.04 |
1 |
| XLY260904P00118000 |
$118.00 |
$3.16 |
+1.34 (+73.6%) |
$2.67 |
$3.97 |
2 |
| XLY260904P00118500 |
$118.50 |
$2.55 |
+0.85 (+50.0%) |
$3.07 |
$4.48 |
2 |
| XLY260904P00119000 |
$119.00 |
$2.23 |
+0.43 (+23.9%) |
$3.98 |
$4.48 |
1 |
| XLY260904P00119500 |
$119.50 |
— |
— |
$4.18 |
$5.45 |
— |
| XLY260904P00120000 |
$120.00 |
$3.03 |
+0.58 (+23.7%) |
$4.58 |
$6.02 |
1 |
| XLY260904P00120500 |
$120.50 |
— |
— |
$4.91 |
$6.67 |
— |
| XLY260904P00121000 |
$121.00 |
$4.84 |
+0.90 (+22.8%) |
$5.40 |
$7.13 |
1 |
| XLY260904P00121500 |
$121.50 |
— |
— |
$5.67 |
$7.82 |
— |
| XLY260904P00122000 |
$122.00 |
— |
— |
$6.32 |
$8.54 |
— |
| XLY260904P00123000 |
$123.00 |
— |
— |
$7.18 |
$9.03 |
— |
| XLY260904P00124000 |
$124.00 |
— |
— |
$8.82 |
$9.98 |
— |
| XLY260904P00125000 |
$125.00 |
$10.47 |
— |
$9.75 |
$10.76 |
2 |
| XLY260904P00126000 |
$126.00 |
$11.45 |
— |
$11.02 |
$11.82 |
132 |
| XLY260904P00127000 |
$127.00 |
$12.30 |
— |
$11.67 |
$13.11 |
130 |
| XLY260904P00128000 |
$128.00 |
— |
— |
$12.18 |
$14.64 |
— |
| XLY260904P00129000 |
$129.00 |
— |
— |
$12.78 |
$15.25 |
— |
| XLY260904P00130000 |
$130.00 |
$15.35 |
-0.12 (-0.8%) |
$14.21 |
$16.21 |
1 |
| XLY260904P00131000 |
$131.00 |
— |
— |
$14.74 |
$17.49 |
— |
| XLY260904P00132000 |
$132.00 |
— |
— |
$15.26 |
$19.44 |
— |
| XLY260904P00135000 |
$135.00 |
— |
— |
$17.92 |
$22.51 |
— |
