Cboe Global Markets

XLI - Quotes Dashboard

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

Options analytics provided by Datashop

Industrial Select Sector SPDR Fund (xli)

2025-07-09 16:00:00 ET (Delayed)
Bid: 
148.95
Ask: 
150.15
Vol: 
10,173,050
Last: 
149.9
Change: 
+1.04 (+0.6938%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 147.000
2.75
+0.375
0.66
5.5
9
0
0.9188
0.0676
620
XLI 148.000
2.1
+0.56
1.71
2.38
55
0
0.8568
0.1145
315
XLI 149.000
1.19
+0.32
0.92
1.48
19
0.1
0.738
0.1891
78
XLI 150.000
0.59
+0.195
0.31
0.73
106
0.11
0.5254
0.2654
174
XLI 151.000
0.17
+0.025
0.06
0.25
117
0.11
0.2556
0.2348
144
XLI 152.000
0.04
-0.015
0
0.07
1
0.11
0.0855
0.1132
193
Fri Jul 11 2025
Strike
XLI 147.000
XLI 148.000
XLI 149.000
XLI 150.000
XLI 151.000
XLI 152.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 147.000
0.08
-0.175
0.03
0.14
2
0.2
-0.0848
0.0705
1338
XLI 148.000
0.16
-0.28
0.08
0.2
15
0.17
-0.1513
0.1225
296
XLI 149.000
0.32
-0.435
0.19
0.45
27
0.16
-0.2832
0.2083
29
XLI 150.000
0.58
-0.705
0.44
0.87
32
0.15
-0.5264
0.2972
44
XLI 151.000
1.32
-0.735
0.96
1.61
2
0.15
-0.8401
0.2564
3
XLI 152.000
0
+0
0.26
5
0
0.31
-0.9849
0.0502
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 147.000
3.1
+0
1.31
6
0
0.19
0.7862
0.0744
103
XLI 148.000
2.67
+0.44
0.21
5
30
0.15
0.7158
0.0929
362
XLI 149.000
1.82
+0.28
0
4
16
0.07
0.6235
0.1116
1785
XLI 150.000
1.25
+0.235
0
4.8
183
0.25
0.5082
0.1256
328
XLI 151.000
0.8
+0.19
0
1.73
85
0.13
0.3776
0.1272
100
XLI 152.000
0.35
+0.02
0.04
1.65
67
0.17
0.2503
0.1115
102
Fri Jul 18 2025
Strike
XLI 147.000
XLI 148.000
XLI 149.000
XLI 150.000
XLI 151.000
XLI 152.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 147.000
0.5
-0.205
0
4.8
95
0.4
-0.2174
0.0758
176
XLI 148.000
0.57
-0.385
0
4.8
603
0.35
-0.2894
0.0948
252
XLI 149.000
0.9
-0.395
0.68
4.95
521
0.35
-0.3845
0.1142
534
XLI 150.000
1.26
-0.51
0
4
4
0.21
-0.5034
0.1288
31
XLI 151.000
0
+0
0.16
5
0
0.22
-0.6386
0.131
0
XLI 152.000
2.73
-0.365
0.06
5
2
0.13
-0.7721
0.1177
1
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 147.000
3.75
+0.275
1.51
6.2
2
0.16
0.7359
0.0637
34
XLI 148.000
3.25
+0.525
2.87
3.45
4
0.15
0.6758
0.074
32
XLI 149.000
2.47
+0.405
2.18
2.67
20
0.14
0.603
0.084
59
XLI 150.000
1.86
+0.365
0.01
4.95
537
0.14
0.5172
0.0917
515
XLI 151.000
1.29
+0.26
1.05
1.42
4
0.13
0.4222
0.0947
11
XLI 152.000
0.83
+0.15
0.66
0.97
3
0.12
0.3244
0.0908
15
Fri Jul 25 2025
Strike
XLI 147.000
XLI 148.000
XLI 149.000
XLI 150.000
XLI 151.000
XLI 152.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 147.000
0.81
-0.27
0.67
0.94
88
0.16
-0.2685
0.065
264
XLI 148.000
1.1
-0.25
0.86
1.19
10
0.15
-0.3302
0.0757
195
XLI 149.000
1.29
-0.405
1.13
1.47
83
0.14
-0.4053
0.0862
112
XLI 150.000
2.3
+0
1.44
1.87
0
0.14
-0.4939
0.0946
0
XLI 151.000
2.53
-0.16
1.87
2.37
4
0.13
-0.5926
0.0985
5
XLI 152.000
3.74
+0
2.42
3.05
0
0.13
-0.696
0.0956
25
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.