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)

2025-05-19 15:59:59 ET (Delayed)
Bid: 
98.56
Ask: 
105.2
Vol: 
2,113,108
Last: 
99.75
Change: 
-1.14 (+-1.1299%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XHB 98.500
1.75
-0.98
0.9
5.3
3
0.62
0.6309
0.1188
3
XHB 99.000
1.8
-0.57
0.45
5.15
10
0.61
0.571
0.1262
14
XHB 99.500
1.3
-0.74
0.15
4.95
25
0.61
0.5072
0.1303
3
XHB 100.000
1.17
-0.575
0.15
4.95
3
0.67
0.4418
0.1305
137
XHB 100.500
0.92
-0.51
0.05
4.95
2
0.71
0.3774
0.1265
8
XHB 101.000
0.71
-0.465
0.05
4.95
21
0.76
0.3165
0.1188
22
Fri May 23 2025
Strike
XHB 98.500
XHB 99.000
XHB 99.500
XHB 100.000
XHB 100.500
XHB 101.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XHB 98.500
1.57
+0
0.01
4.8
0
0.7
-0.3713
0.1199
12
XHB 99.000
0.93
+0.11
0.01
3.95
65
0.54
-0.4318
0.1273
2810
XHB 99.500
1.05
+0.105
0.15
4.8
8
0.59
-0.4962
0.1316
0
XHB 100.000
1.34
+0.185
0.29
4.8
78
0.55
-0.5623
0.1318
13
XHB 100.500
1.36
+0
0.01
4.8
0
0.44
-0.6274
0.1277
24
XHB 101.000
2.4
+0.8
0.15
4.8
1
0.38
-0.6888
0.1198
25
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XHB 98.500
1.65
+0
1.05
5.55
0
0.39
0.5977
0.0762
3
XHB 99.000
2.6
-0.28
1.1
5.6
1
0.44
0.5597
0.0792
6
XHB 99.500
1.88
-0.665
0.4
5.2
14
0.4
0.5199
0.0813
1
XHB 100.000
1.87
+0
0.05
4.95
0
0.39
0.479
0.0824
32
XHB 100.500
0
+0
0.05
4.95
0
0.42
0.4375
0.0824
0
XHB 101.000
0.99
+0
0
4.8
0
0.44
0.3964
0.0812
14
Fri May 30 2025
Strike
XHB 98.500
XHB 99.000
XHB 99.500
XHB 100.000
XHB 100.500
XHB 101.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XHB 98.500
1.09
+0
0.01
4.95
0
0.44
-0.4062
0.077
1
XHB 99.000
2.14
+0
0.01
4.95
0
0.4
-0.4447
0.08
1
XHB 99.500
1.85
+0.46
0.01
4.95
14
0.37
-0.485
0.0822
0
XHB 100.000
2.08
+0
0.01
4.8
0
0.32
-0.5266
0.0834
8
XHB 100.500
0
+0
0.15
4.8
0
0.29
-0.5686
0.0834
0
XHB 101.000
3.1
+0
0.15
4.8
0
0.24
-0.6103
0.0824
2
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.