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)

2025-07-14 15:59:59 ET (Delayed)
Bid: 
150.82
Ask: 
151.49
Vol: 
9,069,921
Last: 
151.01
Change: 
+0.81 (+0.5364%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 149.000
2.27
+0.225
0.11
5.05
1
0.2
0.7711
0.1048
1782
XLI 150.000
1.78
+0.435
0.06
5
26
0.31
0.666
0.1378
335
XLI 151.000
1.09
+0.385
0
1.1
911
0.08
0.5212
0.165
99
XLI 152.000
0.56
+0.17
0.04
0.75
28
0.12
0.3486
0.1656
199
XLI 153.000
0.22
+0.06
0
0.73
33
0.17
0.1909
0.128
47
XLI 154.000
0.05
+0
0.01
5
0
0.59
0.0881
0.076
84
Fri Jul 18 2025
Strike
XLI 149.000
XLI 150.000
XLI 151.000
XLI 152.000
XLI 153.000
XLI 154.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 149.000
0.37
-0.26
0
0.75
13
0.18
-0.232
0.1066
811
XLI 150.000
0.58
-0.27
0
3
18
0.32
-0.3395
0.1407
115
XLI 151.000
0.9
-0.465
0
4.8
5
0.39
-0.4886
0.1691
8
XLI 152.000
1.38
-0.62
0
4.8
3
0.3
-0.6667
0.1701
3
XLI 153.000
5.09
+0
0.06
5
0
0.21
-0.8299
0.132
1
XLI 154.000
4.2
+0
0.56
5.5
0
0.12
-0.9389
0.0817
1
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 149.000
3
+0.42
0.31
5.25
6
0.13
0.7088
0.0819
60
XLI 150.000
1.98
+0.08
0.06
5
1
0.18
0.628
0.0958
508
XLI 151.000
1.45
+0.13
0.01
4.95
251
0.23
0.5302
0.1067
138
XLI 152.000
1.08
+0.22
0
4.8
69
0.26
0.4197
0.1106
22
XLI 153.000
0.61
+0.095
0
2
21
0.17
0.3066
0.1039
292
XLI 154.000
0.29
+0
0
2.3
0
0.21
0.2052
0.0869
15
Fri Jul 25 2025
Strike
XLI 149.000
XLI 150.000
XLI 151.000
XLI 152.000
XLI 153.000
XLI 154.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 149.000
1.11
+0
0
4.65
0
0.32
-0.2965
0.0835
287
XLI 150.000
1.12
-0.265
0.69
5
5
0.33
-0.3795
0.098
328
XLI 151.000
1.37
-0.445
0
4.8
213
0.24
-0.4803
0.1096
5
XLI 152.000
3.74
+0
0
4.8
0
0.19
-0.5951
0.1145
25
XLI 153.000
5.06
+0
0
4.8
0
0.12
-0.7141
0.1094
1
XLI 154.000
4.26
+0
0.06
5
0
0
-0.8234
0.0942
2
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.