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)

2025-08-07 15:59:59 ET (Delayed)
Bid: 
150.68
Ask: 
151.48
Vol: 
11,095,061
Last: 
150.71
Change: 
+0.67 (+0.4446%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 148.000
2.73
-0.495
0.4
4.4
108
0
0.9461
0.0556
95
XLI 149.000
1.33
-0.97
0
4.8
9
0.32
0.897
0.106
231
XLI 150.000
0.95
-0.5
0.5
1.75
78
0.08
0.7852
0.2051
55
XLI 151.000
0.25
-0.495
0
1.79
76
0.26
0.5397
0.328
178
XLI 152.000
0.05
-0.23
0.01
2.94
43
0.59
0.2258
0.2585
224
XLI 153.000
0.01
-0.06
0
3.6
15
0.83
0.0735
0.1083
1066
Fri Aug 08 2025
Strike
XLI 148.000
XLI 149.000
XLI 150.000
XLI 151.000
XLI 152.000
XLI 153.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 148.000
0.06
-0.02
0
0.67
19
0.43
-0.0538
0.0556
153
XLI 149.000
0.12
-0.03
0.05
2.69
9
0.72
-0.1028
0.106
227
XLI 150.000
0.27
-0.03
0.05
1.57
80
0.41
-0.2147
0.2052
801
XLI 151.000
0.9
+0.295
0
1.68
32
0.28
-0.4614
0.3319
91
XLI 152.000
1.67
+0.525
0.53
5.45
8
0.79
-0.7863
0.2739
53
XLI 153.000
2.88
+0.905
0.06
5
2,991
0.44
-0.9436
0.1067
10
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 148.000
2.88
-0.845
1
5.8
67
0.13
0.7256
0.0599
80
XLI 149.000
2.43
-0.46
0.06
5
10
0.12
0.679
0.0724
233
XLI 150.000
2.3
+0.175
0
3
2,450
0.08
0.6149
0.0878
4944
XLI 151.000
1.13
-0.34
0
4.8
16
0.26
0.5265
0.1032
329
XLI 152.000
0.62
-0.31
0.24
1.17
195
0.11
0.4177
0.109
2795
XLI 153.000
0.32
-0.205
0.18
3.35
152
0.29
0.3159
0.0981
297
Fri Aug 15 2025
Strike
XLI 148.000
XLI 149.000
XLI 150.000
XLI 151.000
XLI 152.000
XLI 153.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 148.000
0.6
+0.15
0.31
1.08
12
0.21
-0.276
0.0604
1075
XLI 149.000
0.98
+0.365
0
4.8
16
0.38
-0.3233
0.0732
532
XLI 150.000
1
+0.135
0.2
5.05
27
0.36
-0.3886
0.0888
4494
XLI 151.000
1.6
+0.39
0
4.8
10
0.28
-0.4783
0.1046
2716
XLI 152.000
2.27
+0.59
0.08
5
6
0.24
-0.5892
0.1107
1343
XLI 153.000
3
+0.705
0.26
5.1
16
0.18
-0.692
0.0997
68
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 149.000
2.58
-0.82
0.71
5.5
4
0.14
0.6512
0.059
19
XLI 149.500
2.37
-0.65
0.26
5
4
0.13
0.626
0.0634
10
XLI 150.000
2.23
-0.435
0.06
5
4
0.15
0.5974
0.0679
13
XLI 151.000
1.71
-0.295
0
4.8
6
0.18
0.5293
0.0766
45
XLI 152.000
1.11
-0.33
0
4.8
1
0.22
0.4485
0.082
86
XLI 152.500
1.14
+0
0
4.8
0
0.24
0.4058
0.0823
29
Fri Aug 22 2025
Strike
XLI 149.000
XLI 149.500
XLI 150.000
XLI 151.000
XLI 152.000
XLI 152.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 149.000
1.15
+0.15
0
4.8
5
0.28
-0.3517
0.0597
1010
XLI 149.500
1.3
+0.175
0
4.8
1
0.26
-0.3774
0.0642
14
XLI 150.000
1.55
+0.275
0
4.8
4
0.25
-0.4066
0.0688
73
XLI 151.000
1.96
+0.335
0
4.8
4
0.21
-0.476
0.0779
8
XLI 152.000
2.63
+0.56
0
4.8
3
0.16
-0.5589
0.0837
986
XLI 152.500
2.94
+0.605
0
4
2
0.1
-0.6023
0.0842
7
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 149.000
3.5
-0.35
1
5.85
1
0.13
0.6499
0.055
3
XLI 149.500
3.17
-0.305
0.56
5.5
34
0.13
0.6251
0.0581
24
XLI 150.000
2.62
-0.505
0.51
5.45
2
0.15
0.5978
0.0613
28
XLI 151.000
2.12
-0.345
0
2.8
26
0.08
0.537
0.067
127
XLI 152.000
1.48
-0.4
0.3
4.95
2
0.2
0.4672
0.071
17
XLI 152.500
1.68
+0
0
4.8
0
0.2
0.4301
0.072
13
Fri Aug 29 2025
Strike
XLI 149.000
XLI 149.500
XLI 150.000
XLI 151.000
XLI 152.000
XLI 152.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLI 149.000
1.63
+0.32
0
4.8
1
0.24
-0.3552
0.056
3
XLI 149.500
1.18
+0
0
4.8
0
0.22
-0.3807
0.0593
13
XLI 150.000
1.67
+0
0
4.8
0
0.21
-0.4085
0.0626
45
XLI 151.000
2.28
+0
0.16
5.1
0
0.19
-0.4716
0.0687
18
XLI 152.000
1.92
+0
0.26
5
0
0.15
-0.5438
0.0732
21
XLI 152.500
3.65
+0
0.66
5.5
0
0.17
-0.5825
0.0745
5
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.