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)

2025-03-13 15:59:59 ET (Delayed)
Bid: 
128.47
Ask: 
129.86
Vol: 
10,596,953
Last: 
128.78
Change: 
-1.33 (+-1.0222%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 126.000
4.25
+0
1.46
5.55
0
0.6
0.9271
0.0669
9
XLI 127.000
2.53
-1.12
0.2
5
5
0.52
0.8522
0.1214
12
XLI 128.000
1.27
-1.53
0
4.8
12
0.7
0.7115
0.1957
7
XLI 129.000
0.98
-1.05
0
1.11
3
0.21
0.4928
0.2453
3
XLI 130.000
0.29
-1.09
0.02
0.31
29
0.2
0.2563
0.206
87
XLI 131.000
0.11
-0.735
0
0.72
30
0.4
0.0995
0.1116
15
Fri Mar 14 2025
Strike
XLI 126.000
XLI 127.000
XLI 128.000
XLI 129.000
XLI 130.000
XLI 131.000
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 126.000
0.1
+0.005
0
0.33
3
0.39
-0.0729
0.0669
28
XLI 127.000
0.36
+0.175
0
4.8
10
1.22
-0.1477
0.1216
8
XLI 128.000
0.46
+0.15
0
3
139
0.72
-0.2886
0.196
37
XLI 129.000
0.67
+0.13
0
2.23
3
0.4
-0.5088
0.2489
70
XLI 130.000
1.51
+0.62
0
3.95
11
0.51
-0.753
0.2168
1275
XLI 131.000
1.43
+0.07
1.23
5
3
0.71
-0.918
0.1143
2803
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 126.000
4.8
+0
2
6.6
0
0.33
0.7163
0.06
8
XLI 127.000
6.15
+0
1.45
5
0
0.27
0.6601
0.0689
17
XLI 128.000
3.85
+0
1.25
5
0
0.34
0.5924
0.0772
21
XLI 129.000
1.88
-1.125
0.1
4.3
5
0.28
0.5137
0.0833
78
XLI 130.000
1.53
-0.825
0
3.55
582
0.29
0.4284
0.0849
1783
XLI 131.000
1.82
+0
0
4.8
0
0.43
0.344
0.0811
673
Fri Mar 21 2025
Strike
XLI 126.000
XLI 127.000
XLI 128.000
XLI 129.000
XLI 130.000
XLI 131.000
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 126.000
0.56
+0
0
4.8
0
0.5
-0.286
0.0606
1353
XLI 127.000
1.16
+0.37
0
2
106
0.24
-0.3429
0.0696
3985
XLI 128.000
1.53
+0.43
0.15
3.35
1,507
0.29
-0.4117
0.0782
5391
XLI 129.000
2.77
+1.34
0.23
4.85
529
0.34
-0.492
0.0844
778
XLI 130.000
2.39
+0.62
2
5
576
0.39
-0.5783
0.0862
9332
XLI 131.000
2.33
+0.11
1.2
5.6
1
0.3
-0.6641
0.0823
206
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 126.000
0
+0
2.84
6.1
0
0.27
0.6812
0.0529
0
XLI 127.000
4.6
-0.15
1.75
6
1
0.27
0.6303
0.0581
5
XLI 128.000
2.79
-1.21
0.88
5
3
0.24
0.5727
0.0625
1
XLI 129.000
3.9
+0
1.03
4.9
0
0.29
0.5094
0.0654
1
XLI 130.000
2.47
-0.3
0.07
4.95
4
0.29
0.4429
0.0662
4
XLI 131.000
2.17
+0
0
4.8
0
0.32
0.3764
0.0646
1
Fri Mar 28 2025
Strike
XLI 126.000
XLI 127.000
XLI 128.000
XLI 129.000
XLI 130.000
XLI 131.000
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 126.000
1.33
+0.18
0
4.8
2
0.35
-0.3382
0.0521
1839
XLI 127.000
0.77
+0
0.3
5.05
0
0.34
-0.3889
0.057
1060
XLI 128.000
2.32
+0
0.25
4.35
0
0.26
-0.446
0.0611
19
XLI 129.000
2.75
+0.72
1.31
4.9
5
0.29
-0.5084
0.0639
17
XLI 130.000
2.56
+0
1.25
5.15
0
0.24
-0.5737
0.0646
51
XLI 131.000
3.05
+0
2.74
5.7
0
0.28
-0.6388
0.063
9
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.