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)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
90.61
Ask: 
90.99
Vol: 
7,505,773
Last: 
90.99
Change: 
-1.34 (+-1.4507%)
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
XLB 89.500
3.03
+0
0.06
5
0
0.43
0.8341
0.1494
68
XLB 90.000
1.29
-1.26
0
4.8
2
0.48
0.7578
0.1969
8
XLB 90.500
0.89
-1.21
0
4.8
12
0.55
0.6537
0.241
2
XLB 91.000
0.95
-0.73
0.28
4.95
2
0.7
0.5276
0.2638
23
XLB 91.500
0.37
-0.935
0
4.8
2
0.68
0.3983
0.2533
155
XLB 92.000
0.25
-0.73
0
4.8
21
0.74
0.2862
0.2165
25
Fri Aug 01 2025
Strike
XLB 89.500
XLB 90.000
XLB 90.500
XLB 91.000
XLB 91.500
XLB 92.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLB 89.500
0.1
+0.005
0.05
0.85
1
0.28
-0.1682
0.152
16
XLB 90.000
0.22
+0.09
0
4.8
5
0.77
-0.2462
0.201
42
XLB 90.500
0.38
+0.205
0
4.8
7
0.71
-0.3528
0.2466
6
XLB 91.000
0.7
+0.46
0.1
4.95
20
0.71
-0.482
0.2705
151
XLB 91.500
0.38
+0
0
4.8
0
0.57
-0.6145
0.2597
12
XLB 92.000
1.25
+0.71
0
4.8
11
0.5
-0.7288
0.2216
16
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLB 89.500
0
+0
0
4.8
0
0.22
0.7511
0.1244
0
XLB 90.000
1.38
-1.4
0.31
5.25
4
0.34
0.6896
0.1432
1
XLB 90.500
1.2
-1.175
0
4.8
3
0.32
0.6166
0.1584
2
XLB 91.000
1.37
+0
0.05
4.95
0
0.38
0.5357
0.1661
7
XLB 91.500
0.78
-0.835
0.14
4.95
2
0.43
0.4533
0.1644
9
XLB 92.000
0.54
-0.755
0.05
1.16
5
0.15
0.3763
0.1542
14
Fri Aug 08 2025
Strike
XLB 89.500
XLB 90.000
XLB 90.500
XLB 91.000
XLB 91.500
XLB 92.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLB 89.500
0.34
+0.11
0
4.8
2
0.51
-0.254
0.1272
85
XLB 90.000
0.46
+0.17
0
4.8
2
0.47
-0.3172
0.1466
3
XLB 90.500
0.67
+0
0.05
1.16
0
0.14
-0.3922
0.1625
15
XLB 91.000
0.88
+0.42
0
4.8
21
0.39
-0.4754
0.1708
6
XLB 91.500
0.73
+0.13
0
4.8
7
0.35
-0.56
0.1695
10
XLB 92.000
1.43
+0.65
0
4.8
1
0.31
-0.6393
0.1598
3
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLB 89.500
0
+0
0.06
5
0
0.19
0.7383
0.1137
0
XLB 90.000
1.87
-1.16
0.45
3.5
13
0.15
0.6803
0.1269
27662
XLB 90.500
0
+0
0.41
5.35
0
0.31
0.6151
0.1371
0
XLB 91.000
1.16
-1.09
0
4.8
7
0.28
0.5452
0.1425
253
XLB 91.500
1.03
-0.865
0
4.8
232
0.31
0.4741
0.1424
107
XLB 92.000
0.84
-0.745
0.2
2.37
24
0.2
0.4057
0.137
430
Fri Aug 15 2025
Strike
XLB 89.500
XLB 90.000
XLB 90.500
XLB 91.000
XLB 91.500
XLB 92.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLB 89.500
0.35
+0.005
0
4.8
52
0.4
-0.2688
0.1172
70
XLB 90.000
0.53
+0.105
0.05
4.95
31
0.39
-0.3288
0.1313
9717
XLB 90.500
0.88
+0.35
0
4.8
80
0.34
-0.3965
0.1423
844
XLB 91.000
1.01
+0.365
0
4.8
10
0.31
-0.4693
0.1486
545
XLB 91.500
1.14
+0.335
0
4.8
28
0.28
-0.5435
0.1493
41
XLB 92.000
1.66
+0.665
0
4.8
3
0.24
-0.6152
0.1446
52
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLB 89.500
0
+0
1
5.7
0
0.25
0.7094
0.0981
0
XLB 90.000
1.74
+0
0.06
5
0
0.19
0.6601
0.1066
10
XLB 90.500
1.71
-1.1
0
4.8
42
0.21
0.606
0.1131
12
XLB 91.000
1.78
-0.665
0
4.8
12
0.23
0.5486
0.117
12
XLB 91.500
1.3
-0.805
0
4.8
3
0.26
0.4902
0.1178
2
XLB 92.000
1.03
-0.785
0
4.8
30
0.28
0.4327
0.1154
0
Fri Aug 22 2025
Strike
XLB 89.500
XLB 90.000
XLB 90.500
XLB 91.000
XLB 91.500
XLB 92.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLB 89.500
0
+0
0
4.8
0
0.34
-0.2988
0.1015
0
XLB 90.000
0.77
+0.21
0
4.8
1
0.32
-0.3501
0.1106
43
XLB 90.500
0.89
+0.22
0
3
3
0.2
-0.4065
0.118
3
XLB 91.000
1.02
+0.235
0
4.8
10
0.27
-0.4665
0.1227
7
XLB 91.500
1.47
+0.51
0
4.8
6
0.24
-0.528
0.1242
6
XLB 92.000
1.47
+0
0.26
5.2
0
0.25
-0.5886
0.1224
1
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLB 89.500
0
+0
0.31
5.25
0
0.15
0.6916
0.0868
0
XLB 90.000
1.65
+0
0.05
4.95
0
0.16
0.6482
0.0928
0
XLB 90.500
0
+0
0.31
5.25
0
0.21
0.6014
0.0976
0
XLB 91.000
1.75
-0.94
0
4.8
3
0.2
0.5522
0.1008
9
XLB 91.500
0
+0
0
4.8
0
0.23
0.5017
0.1019
0
XLB 92.000
1.23
-0.82
0
4.8
4
0.25
0.4516
0.101
0
Fri Aug 29 2025
Strike
XLB 89.500
XLB 90.000
XLB 90.500
XLB 91.000
XLB 91.500
XLB 92.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLB 89.500
0.9
+0
0.45
5.3
0
0.35
-0.3183
0.0902
3
XLB 90.000
0.92
+0.24
0
4.8
15
0.28
-0.3636
0.0968
12
XLB 90.500
0
+0
0
2.93
0
0.17
-0.4128
0.1023
0
XLB 91.000
1.38
+0.425
0
2.59
1
0.14
-0.4646
0.106
10
XLB 91.500
0
+0
0
4.8
0
0.22
-0.5179
0.1078
0
XLB 92.000
0
+0
0
4.8
0
0.19
-0.5712
0.1076
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.