# SELECT SECTOR SPDR REAL ESTATE (XLRE) Option Chains > XLRE option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 11, 2026 (end of day). ## XLRE quote | Field | Value | |---|---| | Last | 44.59 | | Change | +0.01 | | Open | 44.42 | | Previous | 44.58 | | High | 44.63 | | Low | 44.35 | | Bid | - | | Ask | - | | Volume | 4,312,501 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 15.3% | | Hist Vol | 14.3% | | Opt Volume | 201 | | Open Int | 35,660 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 44.59. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-02-19, 2027-05-21. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/XLRE.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 42.00 | XLRE 261120C00042000 | 2.35 | 2.95 | 2.55 | 2.67 | 5 | 1,078 | 28.17% | 0.9155 | -0.0171 | 0.0108 | 0.0785 | 0.0094 | S | | 43.00 | XLRE 261120C00043000 | 1.60 | 1.85 | 1.73 | 1.68 | 0 | 655 | 23.52% | 0.8419 | -0.0222 | 0.0169 | 0.1466 | 0.0088 | S | | 44.00 | XLRE 261120C00044000 | 0.75 | 1.00 | 0.75 | 0.80 | 3 | 245 | 19.02% | 0.6779 | -0.0266 | 0.0251 | 0.2693 | 0.0072 | S | | 45.00 | XLRE 261120C00045000 | 0.15 | 0.35 | 0.25 | 0.24 | 27 | 1,196 | 15.09% | 0.3544 | -0.0219 | 0.0261 | 0.3522 | 0.0038 | S | | 46.00 | XLRE 261120C00046000 | 0.00 | 0.10 | 0.10 | 0.04 | 20 | 147 | 15.30% | 0.0997 | -0.0104 | 0.0123 | 0.1635 | 0.0011 | S | | 47.00 | XLRE 261120C00047000 | 0.00 | 0.60 | 0.06 | 0.00 | 0 | 198 | 23.64% | 0.0810 | -0.0138 | 0.0105 | 0.0906 | 0.0009 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 42.00 | XLRE 261120P00042000 | 0.00 | 0.05 | 0.09 | 0.00 | 0 | 1,223 | 21.96% | -0.0398 | -0.0073 | 0.0060 | 0.0558 | -0.0004 | S | | 43.00 | XLRE 261120P00043000 | 0.00 | 0.15 | 0.07 | 0.01 | 1 | 140 | 18.95% | -0.1083 | -0.0137 | 0.0130 | 0.1401 | -0.0012 | S | | 44.00 | XLRE 261120P00044000 | 0.00 | 0.30 | 0.23 | 0.13 | 2 | 114 | 16.84% | -0.3023 | -0.0228 | 0.0244 | 0.2959 | -0.0034 | S | | 45.00 | XLRE 261120P00045000 | 0.30 | 0.80 | 0.80 | 0.56 | 20 | 71 | 10.78% | -0.7022 | -0.0144 | 0.0243 | 0.4590 | -0.0079 | S | | 46.00 | XLRE 261120P00046000 | 1.40 | 1.85 | 1.74 | 1.36 | 0 | 4 | 30.23% | -0.7362 | -0.0383 | 0.0229 | 0.1544 | -0.0085 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 42.00 | XLRE 261218C00042000 | 2.55 | 3.20 | 2.81 | 4.16 | 0 | 26 | 12.63% | 0.9470 | -0.0072 | 0.0154 | 0.0605 | 0.0400 | S | | 43.00 | XLRE 261218C00043000 | 1.85 | 2.35 | 2.03 | 3.22 | 1 | 164 | 15.69% | 0.7989 | -0.0123 | 0.0399 | 0.1262 | 0.0341 | S | | 44.00 | XLRE 261218C00044000 | 1.00 | 1.85 | 1.60 | 2.35 | 1 | 158 | 20.85% | 0.6173 | -0.0183 | 0.0542 | 0.1290 | 0.0263 | S | | 45.00 | XLRE 261218C00045000 | 0.25 | 0.95 | 0.75 | 1.57 | 7 | 123 | 15.06% | 0.4690 | -0.0138 | 0.0565 | 0.1861 | 0.0204 | S | | 46.00 | XLRE 261218C00046000 | 0.15 | 0.80 | 0.48 | 0.95 | 0 | 88 | 16.87% | 0.3180 | -0.0131 | 0.0506 | 0.1489 | 0.0139 | S | | 50.00 | XLRE 261218C00050000 | 0.00 | 0.75 | 0.08 | 0.04 | 0 | 1 | 21.91% | 0.0611 | -0.0054 | 0.0172 | 0.0389 | 0.0027 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 42.00 | XLRE 261218P00042000 | 0.00 | 0.30 | 0.15 | 0.01 | 0 | 5 | 17.52% | -0.1197 | -0.0061 | 0.0284 | 0.0803 | -0.0056 | S | | 43.00 | XLRE 261218P00043000 | 0.30 | 0.40 | 0.40 | 0.04 | 0 | 33 | 17.93% | -0.2300 | -0.0092 | 0.0431 | 0.1193 | -0.0108 | S | | 44.00 | XLRE 261218P00044000 | 0.55 | 0.70 | 0.65 | 0.13 | 7 | 40 | 17.64% | -0.3667 | -0.0108 | 0.0535 | 0.1504 | -0.0172 | S | | 45.00 | XLRE 261218P00045000 | 1.00 | 1.15 | 1.10 | 0.32 | 2 | 1 | 17.37% | -0.5245 | -0.0105 | 0.0566 | 0.1615 | -0.0248 | S | | 46.00 | XLRE 261218P00046000 | 1.05 | 2.00 | 1.78 | 0.66 | 9 | 1 | 18.53% | -0.6652 | -0.0094 | 0.0517 | 0.1385 | -0.0319 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 42.00 | XLRE 270115C00042000 | 2.40 | 3.20 | 3.40 | 7.31 | 0 | 418 | 12.99% | 0.8742 | -0.0048 | 0.0392 | 0.0852 | 0.0644 | S | | 43.00 | XLRE 270115C00043000 | 2.05 | 2.25 | 2.20 | 6.43 | 22 | 357 | 16.35% | 0.7194 | -0.0087 | 0.0636 | 0.1098 | 0.0532 | S | | 44.00 | XLRE 270115C00044000 | 1.30 | 1.65 | 1.45 | 5.55 | 2 | 1,736 | 14.74% | 0.6053 | -0.0088 | 0.0726 | 0.1391 | 0.0455 | S | | 45.00 | XLRE 270115C00045000 | 0.80 | 1.05 | 0.96 | 4.68 | 5 | 1,230 | 14.98% | 0.4632 | -0.0090 | 0.0748 | 0.1411 | 0.0351 | S | | 46.00 | XLRE 270115C00046000 | 0.10 | 1.25 | 0.56 | 3.84 | 0 | 518 | 14.54% | 0.3244 | -0.0078 | 0.0677 | 0.1315 | 0.0248 | S | | 47.00 | XLRE 270115C00047000 | 0.00 | 1.00 | 0.47 | 3.05 | 0 | 20 | 17.24% | 0.2516 | -0.0081 | 0.0600 | 0.0984 | 0.0191 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 42.00 | XLRE 270115P00042000 | 0.10 | 1.65 | 0.23 | 0.00 | 0 | 90 | 14.70% | -0.1551 | -0.0050 | 0.0449 | 0.0862 | -0.0127 | S | | 43.00 | XLRE 270115P00043000 | 0.00 | 2.25 | 0.43 | 0.00 | 0 | 1,004 | 14.31% | -0.2575 | -0.0066 | 0.0608 | 0.1200 | -0.0212 | S | | 44.00 | XLRE 270115P00044000 | 0.05 | 1.10 | 1.20 | 0.01 | 0 | 62 | 11.53% | -0.3736 | -0.0061 | 0.0713 | 0.1748 | -0.0307 | S | | 45.00 | XLRE 270115P00045000 | 0.45 | 1.60 | 1.08 | 0.03 | 0 | 1 | 11.83% | -0.5539 | -0.0063 | 0.0745 | 0.1778 | -0.0459 | S | | 46.00 | XLRE 270115P00046000 | 0.75 | 3.60 | 6.22 | 0.08 | 0 | 4 | 18.31% | -0.6370 | -0.0094 | 0.0707 | 0.1091 | -0.0545 | S | | 47.00 | XLRE 270115P00047000 | 1.45 | 4.40 | 6.50 | 0.17 | 0 | 2 | 18.92% | -0.7280 | -0.0084 | 0.0626 | 0.0935 | -0.0630 | S | ## More for XLRE - [Quote](https://www.optionistics.com/quotes/stock-quotes/XLRE.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/XLRE.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/XLRE.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=XLRE) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/XLRE.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/XLRE.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/XLRE.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/XLRE.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt