Cboe Global Markets

XLY - Quotes Dashboard

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

Options analytics provided by Datashop

Consumer Discretionary SPDR (ETF) (xly)

2025-05-30 15:59:59 ET (Delayed)
Bid: 
212.76
Ask: 
214.76
Vol: 
5,116,613
Last: 
213.8
Change: 
-1.17 (+-0.5472%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLY 207.500
7.9
+0
4.15
9.05
0
0
1
0
45
XLY 210.000
5.3
+0.225
1.51
6.45
7
0
0.9966
0.0064
384
XLY 212.500
1.77
-1.08
0
4.8
19
2.84
0.9882
0.0381
108
XLY 215.000
0.05
-1.115
0
4.8
12
5.96
0.006
0.0628
92
XLY 217.500
0.05
-0.29
0
0.09
7
1.72
0
0
294
XLY 220.000
0.01
-0.075
0
0.01
2
1.99
0
0
139
Fri May 30 2025
Strike
XLY 207.500
XLY 210.000
XLY 212.500
XLY 215.000
XLY 217.500
XLY 220.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLY 207.500
0.06
+0
0
0.1
0
3.32
0
0
120
XLY 210.000
0.02
-0.11
0
0.01
695
1.6
-0.0034
0.0064
172
XLY 212.500
0.05
-0.385
0
0.08
43
1.09
-0.0118
0.0381
71
XLY 215.000
0.88
-0.435
0
4.8
52
4.46
-0.994
0.0628
164
XLY 217.500
2.95
+0.015
1.06
6
2
3.05
-1
0
87
XLY 220.000
6.03
+0.705
3.3
8.2
1
2.96
-1
0
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.