Cboe Global Markets

XLB - Quotes Dashboard

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

Options analytics provided by Datashop

Materials Select Sector SPDR (xlb)

2025-05-19 15:59:59 ET (Delayed)
Bid: 
86.88
Ask: 
87.55
Vol: 
5,081,767
Last: 
87.27
Change: 
+0.22 (+0.2527%)
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
XLB 86.000
1.11
+0
0
3.15
0
0.21
0.7679
0.171
19
XLB 86.500
0.72
-0.3
0
3.95
2
0.43
0.6803
0.2095
55
XLB 87.000
0.95
+0.21
0
2.6
3
0.32
0.5711
0.2367
12
XLB 87.500
0.58
+0.075
0.05
2.12
10
0.33
0.4513
0.2403
33
XLB 88.000
0.29
-0.045
0.05
4.95
9
0.78
0.3387
0.2184
41
XLB 88.500
0.22
+0.005
0.01
4.95
1
0.83
0.2463
0.1819
2
Fri May 23 2025
Strike
XLB 86.000
XLB 86.500
XLB 87.000
XLB 87.500
XLB 88.000
XLB 88.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLB 86.000
0.6
+0.22
0.05
4.95
3
0.85
-0.2351
0.1739
1
XLB 86.500
0.57
+0
0.05
2.22
0
0.41
-0.3245
0.2135
2
XLB 87.000
0.56
-0.19
0.05
4.95
1
0.72
-0.4361
0.2414
1
XLB 87.500
0.76
-0.265
0
2.15
1
0.26
-0.5583
0.2451
7
XLB 88.000
1.9
+0
0
4.8
0
0.55
-0.6729
0.2223
21
XLB 88.500
0
+0
0.06
5
0
0.5
-0.7663
0.1846
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLB 86.000
1.77
+0.07
0.11
4.3
2
0.24
0.6782
0.1186
42
XLB 86.500
1.02
+0
0.05
3.65
0
0.23
0.6203
0.1309
84
XLB 87.000
1.13
+0.045
0
2.76
9
0.2
0.5543
0.1397
115
XLB 87.500
0
+0
0
4.8
0
0.41
0.4839
0.1425
0
XLB 88.000
0.74
+0.1
0
2.54
3
0.26
0.4144
0.1385
12
XLB 88.500
0
+0
0
4.8
0
0.48
0.351
0.1291
0
Fri May 30 2025
Strike
XLB 86.000
XLB 86.500
XLB 87.000
XLB 87.500
XLB 88.000
XLB 88.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLB 86.000
0.55
-0.17
0
4.8
2
0.5
-0.3253
0.1201
89
XLB 86.500
0
+0
0
1.95
0
0.22
-0.3842
0.1327
0
XLB 87.000
0
+0
0
2.02
0
0.19
-0.4513
0.1417
0
XLB 87.500
0
+0
0
2.46
0
0.19
-0.5229
0.1448
0
XLB 88.000
0
+0
0
2.72
0
0.16
-0.5936
0.1411
0
XLB 88.500
0
+0
0
3.1
0
0.13
-0.6581
0.1319
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.