Cboe Global Markets

XLE - Quotes Dashboard

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

Options analytics provided by Datashop

Energy Select Sector SPDR (ETF) (xle)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
83.13
Ask: 
83.41
Vol: 
14,277,738
Last: 
83.41
Change: 
+1.54 (+1.8463%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLE 82.000
1.97
+0.735
0.3
4.6
197
0.36
0.7166
0.1298
475
XLE 82.500
1.66
+0.69
0.11
5.05
180
0.45
0.6505
0.1451
731
XLE 83.000
1.25
+0.5
0
2.1
150
0.18
0.5764
0.1564
272
XLE 83.500
0.96
+0.385
0.23
1.14
301
0.15
0.4971
0.1615
540
XLE 84.000
0.7
+0.27
0.65
0.88
353
0.22
0.4168
0.1592
723
XLE 84.500
0.58
+0.255
0.06
0.68
278
0.17
0.3403
0.1495
202
Fri Jun 13 2025
Strike
XLE 82.000
XLE 82.500
XLE 83.000
XLE 83.500
XLE 84.000
XLE 84.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLE 82.000
0.45
-0.62
0.2
0.6
2,015
0.21
-0.2863
0.1314
434
XLE 82.500
0.61
-0.705
0.3
0.66
409
0.19
-0.3533
0.1471
543
XLE 83.000
0.77
-0.83
0.66
0.89
62
0.21
-0.4286
0.1586
303
XLE 83.500
0.94
-0.98
0.01
4.95
100
0.53
-0.5091
0.1639
728
XLE 84.000
1.31
-0.98
0
4.8
129
0.45
-0.5907
0.1617
75
XLE 84.500
1.76
-0.92
0.6
5
30
0.48
-0.6685
0.152
200
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLE 82.000
2.47
+0.83
0.71
2.7
56
0.11
0.6702
0.0997
9472
XLE 82.500
1.99
+0.615
0.21
5
18
0.32
0.6201
0.1067
2150
XLE 83.000
1.71
+0.57
0
2.3
196
0.13
0.5662
0.112
4269
XLE 83.500
1.41
+0.475
0.74
2.72
1,091
0.26
0.5097
0.115
591
XLE 84.000
1.18
+0.415
0
1.8
117
0.17
0.4521
0.1153
7877
XLE 84.500
0.94
+0.32
0.67
1.32
7
0.22
0.3951
0.1128
125
Fri Jun 20 2025
Strike
XLE 82.000
XLE 82.500
XLE 83.000
XLE 83.500
XLE 84.000
XLE 84.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLE 82.000
0.74
-0.68
0.58
1.16
31
0.23
-0.3335
0.1011
14311
XLE 82.500
1
-0.65
0
3.9
20
0.37
-0.3844
0.1083
2552
XLE 83.000
1.09
-0.815
0.56
1.4
226
0.2
-0.4392
0.1138
17998
XLE 83.500
1.37
-0.85
0
1.5
958
0.11
-0.4968
0.117
249
XLE 84.000
1.58
-0.965
0.05
3
23
0.19
-0.5556
0.1176
7297
XLE 84.500
1.64
+0
0.2
5
0
0.31
-0.6139
0.1154
42
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLE 82.000
2.61
+0.855
0.73
2.63
10
0.1
0.6538
0.0925
36
XLE 82.500
2.27
+0.755
0.59
3.65
8
0.21
0.6075
0.0976
29
XLE 83.000
1.86
+0.6
0.32
3.3
22
0.21
0.5583
0.1016
69
XLE 83.500
1.61
+0.545
0.05
4.8
5
0.32
0.5072
0.1036
58
XLE 84.000
1.35
+0.56
0
3.7
41
0.28
0.4554
0.1038
45
XLE 84.500
1
+0.275
0
2.45
2
0.22
0.4038
0.102
166
Fri Jun 27 2025
Strike
XLE 82.000
XLE 82.500
XLE 83.000
XLE 83.500
XLE 84.000
XLE 84.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLE 82.000
1.39
-0.63
0.6
2.57
12
0.25
-0.4145
0.091
32
XLE 82.500
1.48
-0.73
0.9
4.95
6
0.39
-0.4603
0.0941
36
XLE 83.000
1.76
-0.785
0
4.6
7
0.28
-0.5078
0.0958
313
XLE 83.500
1.92
+0
0.25
4.95
0
0.28
-0.5559
0.0961
14
XLE 84.000
2.39
-0.835
0
4.8
1
0.22
-0.604
0.0947
17
XLE 84.500
3.6
+0
0.85
5.35
0
0.27
-0.6507
0.0917
24
Calls
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLE 81.000
3.2
+0.81
0.7
5.5
6
0.2
0.7311
0.0797
81
XLE 82.000
2.55
+0.83
0.57
4.2
22
0.2
0.6482
0.0916
411
XLE 83.000
1.83
+0.52
0
4.75
9
0.27
0.554
0.099
373
XLE 84.000
0.8
+0
0
4.8
0
0.33
0.4542
0.1002
181
XLE 85.000
0.98
+0.335
0.5
1.31
56
0.2
0.3566
0.0945
357
XLE 86.000
0.69
+0.25
0.03
1.56
7
0.22
0.2695
0.0831
266
Mon Jun 30 2025
Strike
XLE 81.000
XLE 82.000
XLE 83.000
XLE 84.000
XLE 85.000
XLE 86.000
Puts
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLE 81.000
1.09
-0.51
0
1.06
3
0.15
-0.3345
0.0791
358
XLE 82.000
1.55
-0.505
0
4.8
5
0.15
-0.4162
0.0874
269
XLE 83.000
1.75
-0.84
0.05
5
9
0.29
-0.5056
0.0917
263
XLE 84.000
2.57
-0.705
0.3
5.15
2
0.25
-0.5975
0.0909
113
XLE 85.000
3.35
-0.65
1.16
5.85
1
0.26
-0.6852
0.0846
96
XLE 86.000
4.89
+0
1.57
6.5
0
0.24
-0.7627
0.0741
105
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.