Cboe Global Markets

XHB - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SPDR S&P Homebuilders (ETF) (xhb)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
105.62
Ask: 
107.13
Vol: 
1,799,658
Last: 
106.6
Change: 
+0.07 (+0.0657%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XHB 104.000
3.2
-0.025
1.89
4.95
5
0.41
0.7892
0.0857
156
XHB 105.000
2.61
+0
1.98
2.69
0
0.31
0.6958
0.1064
103
XHB 106.000
1.82
-0.105
0.67
3.35
2
0.38
0.5829
0.121
63
XHB 107.000
1.43
+0.045
0.42
4.6
4
0.6
0.4594
0.1248
152
XHB 108.000
1.11
+0.125
0
1.64
54
0.31
0.3386
0.1159
191
XHB 109.000
0.6
-0.025
0
1.14
7
0.32
0.2332
0.0971
33
Fri Aug 01 2025
Strike
XHB 104.000
XHB 105.000
XHB 106.000
XHB 107.000
XHB 108.000
XHB 109.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XHB 104.000
0.56
-0.18
0
0.75
7
0.29
-0.2113
0.0862
18
XHB 105.000
1
-0.025
0.23
1.46
13
0.34
-0.3052
0.107
164
XHB 106.000
1.25
-0.205
0
1.93
500
0.28
-0.4189
0.1218
2
XHB 107.000
1.75
-0.195
0.44
4.95
2
0.56
-0.5434
0.1257
1295
XHB 108.000
2.3
-0.2
1.01
3.65
1
0.34
-0.6652
0.1168
34
XHB 109.000
3.2
+0
1.61
5.45
0
0.47
-0.7715
0.0979
5
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XHB 104.000
4
+0.15
2.47
6
5
0.37
0.6946
0.0623
149
XHB 105.000
2.53
+0
1.94
3.75
0
0.26
0.6306
0.0684
56
XHB 106.000
2.72
+0.175
0.18
3.9
2
0.23
0.5606
0.0726
315
XHB 107.000
1.99
-0.015
1.06
3.35
20
0.32
0.4871
0.0744
151
XHB 108.000
2.63
+0
0.3
2.95
0
0.3
0.4134
0.0732
12
XHB 109.000
1.15
-0.03
0
1.95
34
0.26
0.3429
0.0693
6669
Fri Aug 08 2025
Strike
XHB 104.000
XHB 105.000
XHB 106.000
XHB 107.000
XHB 108.000
XHB 109.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XHB 104.000
1.81
+0
0
2.36
0
0.31
-0.3066
0.0627
123
XHB 105.000
2.05
+0
0.54
2.68
0
0.32
-0.371
0.0688
75
XHB 106.000
1.92
-0.09
0.42
3.3
5
0.3
-0.4416
0.0732
8
XHB 107.000
2.71
+0
0.87
3.4
0
0.27
-0.5157
0.0749
17
XHB 108.000
3.89
+0
1.4
4.15
0
0.27
-0.59
0.0738
3
XHB 109.000
3.98
+0
2.08
5.1
0
0.3
-0.6611
0.07
21
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XHB 104.000
4.63
+0.33
2.4
5.7
201
0.26
0.6632
0.0511
882
XHB 105.000
3.56
-0.14
3.5
4.25
29
0.31
0.6114
0.0546
8225
XHB 106.000
3.03
-0.07
2.68
3.75
32
0.3
0.5558
0.0572
2184
XHB 107.000
2.56
-0.015
1.6
4
3
0.31
0.498
0.0585
321
XHB 108.000
2.24
+0.115
0.75
3.75
7
0.3
0.4395
0.0584
2285
XHB 109.000
1.72
+0.015
0.35
3.1
11
0.28
0.3823
0.0568
12
Fri Aug 15 2025
Strike
XHB 104.000
XHB 105.000
XHB 106.000
XHB 107.000
XHB 108.000
XHB 109.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XHB 104.000
2.12
+0
0.22
2.82
0
0.29
-0.3379
0.0515
120
XHB 105.000
2.47
+0
0
4.8
0
0.34
-0.3903
0.0551
172
XHB 106.000
2.29
-0.26
1.28
3.85
1
0.31
-0.4464
0.0577
258
XHB 107.000
2.77
-0.18
1.4
4
11
0.27
-0.5048
0.0591
208
XHB 108.000
3.72
+0
1.9
5.5
0
0.32
-0.5639
0.0591
32
XHB 109.000
3.7
+0
2.52
5.15
0
0.27
-0.6219
0.0576
10
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XHB 105.000
3.75
-0.35
2.57
6.05
2
0.3
0.6048
0.0473
9
XHB 105.500
3.38
-0.495
2.61
5.25
2
0.29
0.5811
0.0483
0
XHB 106.000
3.38
+0
2.31
5.35
0
0.31
0.5568
0.0492
10
XHB 107.000
3.65
+0
2.02
4.4
0
0.3
0.5071
0.0504
18
XHB 108.000
2.87
+0.22
1.21
4
3
0.28
0.4566
0.0506
7
XHB 109.000
2.15
+0
0.87
3.55
0
0.28
0.4066
0.0499
8
Fri Aug 22 2025
Strike
XHB 105.000
XHB 105.500
XHB 106.000
XHB 107.000
XHB 108.000
XHB 109.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XHB 105.000
2.92
+0
0.89
2.96
0
0.25
-0.3978
0.0478
51
XHB 105.500
2.7
+0
1.09
3.55
0
0.26
-0.4218
0.049
15
XHB 106.000
2.57
+0
1.29
4
0
0.27
-0.4464
0.0498
3
XHB 107.000
3.96
+0
1.73
4.45
0
0.27
-0.4969
0.0511
0
XHB 108.000
4.05
+0
2.27
5
0
0.27
-0.5482
0.0514
3
XHB 109.000
9
+0
2.87
5.5
0
0.26
-0.5991
0.0508
1
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XHB 105.500
3.46
+0
3
6.15
0
0.31
0.5796
0.0436
1
XHB 106.000
3.25
+0
2.36
5.45
0
0.27
0.5577
0.0443
1
XHB 106.500
1.89
+0
2.44
5.15
0
0.28
0.5355
0.0449
1
XHB 107.000
4.51
+0
2.04
5.35
0
0.3
0.513
0.0453
1
XHB 108.000
2.64
+0
1.69
3.8
0
0.26
0.4675
0.0457
101
XHB 109.000
2.56
+0.015
1.24
4.05
1
0.28
0.4221
0.0454
0
Fri Aug 29 2025
Strike
XHB 105.500
XHB 106.000
XHB 106.500
XHB 107.000
XHB 108.000
XHB 109.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XHB 105.500
0
+0
1.45
4.55
0
0.29
-0.4241
0.0443
0
XHB 106.000
3.27
-0.305
1.63
4.4
1
0.27
-0.4463
0.045
7
XHB 106.500
0
+0
1.9
4.65
0
0.27
-0.469
0.0457
0
XHB 107.000
3.17
+0
2.11
4.75
0
0.27
-0.4919
0.0461
8
XHB 108.000
6.3
+0
2.3
5.4
0
0.26
-0.5383
0.0466
11
XHB 109.000
0
+0
3.2
5.9
0
0.27
-0.5847
0.0463
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.