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)

2025-07-10 15:48:30 ET (Delayed)
Bid: 
150.86
Ask: 
150.87
Vol: 
9,588,860
Last: 
150.87
Change: 
+0.97 (+0.6471%)
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 148.000
2.3
+0.165
2.86
3.05
1
0.21
0.9712
0.0422
315
XLI 149.000
2.18
+0.905
1.9
2.21
9
0.22
0.9237
0.1056
78
XLI 150.000
1.16
+0.565
1.01
1.11
104
0.13
0.7892
0.2488
174
XLI 151.000
0.42
+0.235
0.33
0.36
123
0.11
0.4724
0.4019
144
XLI 152.000
0.08
+0.035
0.04
0.06
43
0.11
0.1208
0.2212
193
XLI 153.000
0.06
+0
0
0.02
0
0.13
0.0148
0.0395
10
Fri Jul 11 2025
Strike
XLI 148.000
XLI 149.000
XLI 150.000
XLI 151.000
XLI 152.000
XLI 153.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 148.000
0.02
-0.125
0.01
0.03
15
0.2
-0.0289
0.0422
296
XLI 149.000
0.04
-0.255
0.04
0.06
20
0.17
-0.0765
0.1056
29
XLI 150.000
0.12
-0.49
0.13
0.15
14
0.15
-0.2117
0.2513
44
XLI 151.000
0.4
-0.8
0.42
0.45
23
0.13
-0.5457
0.4414
3
XLI 152.000
1.07
-1.115
1.02
1.4
18
0.14
-0.9305
0.198
0
XLI 153.000
0
+0
1.83
2.26
0
0
-0.9981
0.0093
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 148.000
3.55
+0.82
3.05
3.5
12
0.13
0.8099
0.0758
362
XLI 149.000
2.67
+0.71
2.49
2.64
7
0.14
0.7388
0.0979
1785
XLI 150.000
1.93
+0.6
1.7
1.87
45
0.13
0.6414
0.1217
328
XLI 151.000
1.25
+0.435
1.13
1.18
45
0.12
0.5151
0.1401
100
XLI 152.000
0.73
+0.285
0.66
0.69
105
0.12
0.3692
0.1417
102
XLI 153.000
0.36
+0.16
0.32
0.36
12
0.11
0.23
0.1194
40
Fri Jul 18 2025
Strike
XLI 148.000
XLI 149.000
XLI 150.000
XLI 151.000
XLI 152.000
XLI 153.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 148.000
0.36
-0.275
0.36
0.4
303
0.16
-0.1944
0.0775
252
XLI 149.000
0.49
-0.385
0.52
0.55
35
0.15
-0.2677
0.1006
534
XLI 150.000
0.74
-0.485
0.76
0.79
63
0.14
-0.3688
0.1255
31
XLI 151.000
1.09
-0.635
1.11
1.16
8
0.13
-0.5005
0.1452
0
XLI 152.000
1.56
-0.825
1.57
2.06
2
0.14
-0.6532
0.1468
1
XLI 153.000
5.09
+0
2.25
2.56
0
0.12
-0.7988
0.1254
1
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 148.000
3.25
+0
3.8
3.95
0
0.16
0.753
0.0659
32
XLI 149.000
3.15
+0.65
3
3.2
4
0.15
0.6905
0.0778
59
XLI 150.000
2.4
+0.57
2.34
2.41
21
0.14
0.6137
0.0892
515
XLI 151.000
1.87
+0.585
1.69
1.75
5
0.13
0.5229
0.0979
11
XLI 152.000
1.23
+0.385
1.16
1.21
18
0.13
0.4218
0.101
15
XLI 153.000
0.8
+0.275
0.76
0.79
172
0.12
0.3185
0.0959
16
Fri Jul 25 2025
Strike
XLI 148.000
XLI 149.000
XLI 150.000
XLI 151.000
XLI 152.000
XLI 153.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 148.000
0.8
-0.185
0.69
0.74
5
0.16
-0.2519
0.0674
195
XLI 149.000
0.89
-0.375
0.9
0.95
122
0.15
-0.3163
0.0798
112
XLI 150.000
1.16
-0.45
1.19
1.23
161
0.14
-0.3958
0.0919
0
XLI 151.000
2.53
+0
1.54
1.62
0
0.13
-0.4905
0.1017
5
XLI 152.000
3.74
+0
1.98
2.05
0
0.12
-0.597
0.106
25
XLI 153.000
5.06
+0
2.57
2.66
0
0.12
-0.7074
0.1021
1
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.