XLY Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

121.01

Change

+3.43

Open

119.69

Previous

117.58

High

121.81

Low

119.69

Bid

-

Ask

-

Volume

8,418,760

Trades

-

Dividend

0.32

Yield

1.41%

Ex-Div

Sep 15, 2017

Split Date

-

Impl Vol

28.7%

Hist Vol

72.4%

Opt Volume

3,966

Open Int

541,768

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLY 261113C00119500	0.65	4.80	2.60	3.98	3	2	W	119.50	XLY 261113P00119500	0.05	1.35	0.68	2.44	2	14	W
XLY 261113C00120000	0.35	3.80	2.50	3.70	13	44	W	120.00	XLY 261113P00120000	0.75	1.55	3.10	2.66	0	19	W
XLY 261113C00121000	0.10	3.80	1.63	3.19	16	411	W	121.00	XLY 261113P00121000	0.05	3.20	1.80	3.14	1	16	W
XLY 261113C00122000	0.00	3.30	1.20	2.72	8	13	W	122.00	XLY 261113P00122000	0.00	3.70	5.11	3.68	0	9	W
XLY 261113C00123000	0.05	2.90	0.87	2.31	3	3	W	123.00	XLY 261113P00123000	0.40	4.40	5.74	4.27	0	2	W
XLY 261113C00124000	0.00	0.80	0.53	1.94	10	30	W	124.00	—	—	—	—	—	—	—	—

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLY 261120C00119500	1.25	5.50	2.00	6.71	0	187	S	119.50	XLY 261120P00119500	0.00	4.90	3.53	4.85	0	5	S
XLY 261120C00120000	1.25	5.10	3.10	6.45	11	1,662	S	120.00	XLY 261120P00120000	1.40	3.50	3.60	5.09	0	102	S
XLY 261120C00121000	0.55	4.40	1.75	5.95	1	398	S	121.00	XLY 261120P00121000	0.10	3.90	4.60	5.59	0	17	S
XLY 261120C00122000	1.10	2.00	1.94	5.48	15	464	S	122.00	XLY 261120P00122000	1.15	3.90	2.41	6.12	1	10	S
XLY 261120C00123000	0.00	2.90	1.35	5.04	3	54	S	123.00	—	—	—	—	—	—	—	—
XLY 261120C00124000	0.05	3.00	1.01	4.62	2	6	S	124.00	—	—	—	—	—	—	—	—

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLY 261127C00119000	2.20	6.20	4.38	9.04	2	4	W	119.00	XLY 261127P00119000	1.45	1.75	1.46	6.03	30	3	W
XLY 261127C00120000	1.60	5.50	3.86	8.52	9	13	W	120.00	—	—	—	—	—	—	—	—
XLY 261127C00121000	0.85	4.90	1.63	8.02	0	6	W	121.00	—	—	—	—	—	—	—	—
XLY 261127C00122000	1.65	3.10	2.50	7.55	0	2	W	122.00	—	—	—	—	—	—	—	—
XLY 261127C00123000	0.55	3.50	1.65	7.09	0	19	W	123.00	—	—	—	—	—	—	—	—
XLY 261127C00124000	1.00	1.85	1.55	6.66	6	0	W	124.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLY 261204C00119500	2.20	6.40	2.65	10.67	0	16	W	119.50	—	—	—	—	—	—	—	—
XLY 261204C00120000	2.30	5.80	4.85	10.42	0	15	W	120.00	—	—	—	—	—	—	—	—
XLY 261204C00121000	1.25	5.20	3.65	9.92	0	2	W	121.00	—	—	—	—	—	—	—	—
XLY 261204C00122000	0.80	4.80	1.50	9.43	0	32	W	122.00	XLY 261204P00122000	1.15	5.40	2.63	8.40	0	1	W
XLY 261204C00123000	0.25	4.40	2.07	8.97	0	2	W	123.00	—	—	—	—	—	—	—	—
XLY 261204C00124000	0.05	3.90	0.45	8.52	0	1	W	124.00	—	—	—	—	—	—	—	—

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLY 261211C00119000	2.85	7.10	3.10	12.81	0	30	W	119.00	XLY 261211P00119000	0.20	4.40	4.40	7.51	0	4	W
XLY 261211C00119500	2.60	6.90	2.85	12.55	0	18	W	119.50	—	—	—	—	—	—	—	—
XLY 261211C00120000	2.50	6.50	4.32	12.29	1	1	W	120.00	XLY 261211P00120000	0.65	4.40	4.10	7.97	5	0	W
XLY 261211C00122000	0.95	5.10	1.70	11.29	0	1	W	122.00	—	—	—	—	—	—	—	—
XLY 261211C00123000	0.60	4.60	2.77	10.82	30	32	W	123.00	—	—	—	—	—	—	—	—
XLY 261211C00124000	0.20	4.30	2.18	10.36	1	4	W	124.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLY 261218C00119000	3.50	5.60	5.40	14.72	15	3,336	S	119.00	XLY 261218P00119000	1.45	6.10	2.63	7.81	2	56	S
XLY 261218C00120000	3.10	7.00	4.66	14.20	7	7,800	S	120.00	XLY 261218P00120000	1.70	5.30	3.00	8.25	1	3,817	S
XLY 261218C00121000	3.20	5.20	4.27	13.69	20	1,486	S	121.00	XLY 261218P00121000	1.60	5.20	5.60	8.69	0	14	S
XLY 261218C00122500	2.00	4.60	3.10	12.95	5	954	S	122.50	XLY 261218P00122500	2.10	5.90	4.25	9.39	2	2,176	S
XLY 261218C00124000	0.20	4.90	2.51	12.24	5	740	S	124.00	XLY 261218P00124000	3.00	6.80	7.60	10.12	0	14	S
XLY 261218C00125000	0.35	2.30	2.20	11.78	12	1,159	S	125.00	XLY 261218P00125000	3.10	7.90	4.95	10.62	0	5,007	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	114.00	XLY 261224P00114000	0.05	3.10	1.52	5.99	2	0	W
—	—	—	—	—	—	—	—	115.00	XLY 261224P00115000	0.05	3.00	1.70	6.35	2	0	W
—	—	—	—	—	—	—	—	117.00	XLY 261224P00117000	0.30	4.20	3.55	7.09	0	1	W
XLY 261224C00121500	2.40	6.40	4.15	15.13	12	3	W	121.50	—	—	—	—	—	—	—	—
XLY 261224C00123500	0.95	5.00	3.10	14.14	1	0	W	123.50	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLY 270115C00115000	7.20	10.90	9.10	25.63	240	9,768	S	115.00	XLY 270115P00115000	2.00	5.00	2.41	5.92	72	8,052	S
XLY 270115C00117500	5.40	9.30	5.60	24.19	0	919	S	117.50	XLY 270115P00117500	0.50	4.90	2.97	6.69	2	370	S
XLY 270115C00120000	4.20	7.70	5.67	22.82	20	5,704	S	120.00	XLY 270115P00120000	2.25	5.80	6.00	7.51	0	965	S
XLY 270115C00122500	2.90	6.10	4.21	21.50	2	431	S	122.50	XLY 270115P00122500	2.95	6.00	9.90	8.39	0	277	S
XLY 270115C00125000	1.75	5.00	3.15	20.23	29	2,645	S	125.00	XLY 270115P00125000	5.00	8.30	9.00	9.33	0	50	S
XLY 270115C00127500	0.05	3.20	2.17	19.03	10	1,192	S	127.50	XLY 270115P00127500	5.80	9.80	17.00	10.33	0	0	S

Below are few quick-links for most popular options chains: