Cboe Global Markets

XLP - Quotes Dashboard

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

Options analytics provided by Datashop

Consumer Staples Select Sect. SPDR (ETF) (xlp)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
82.15
Ask: 
82.62
Vol: 
16,491,518
Last: 
82.47
Change: 
+0 (+0%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLP 81.000
1.7
+0.05
1.24
2.9
4
0.27
0.8471
0.165
203
XLP 81.500
1.2
-0.04
0.84
1.43
16
0.12
0.7722
0.2356
167
XLP 82.000
0.75
-0.125
0.48
1.54
16
0.17
0.65
0.3158
175
XLP 82.500
0.5
-0.05
0.23
0.67
32
0.1
0.4824
0.3622
54
XLP 83.000
0.25
-0.11
0.16
0.46
699
0.12
0.3033
0.3297
977
XLP 83.500
0.08
-0.155
0
0.6
45
0.15
0.1638
0.2325
42
Fri Aug 29 2025
Strike
XLP 81.000
XLP 81.500
XLP 82.000
XLP 82.500
XLP 83.000
XLP 83.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLP 81.000
0.11
-0.09
0
0.73
6
0.2
-0.1577
0.1706
120
XLP 81.500
0.17
-0.11
0.01
0.18
42
0.09
-0.2361
0.2448
112
XLP 82.000
0.27
-0.165
0.2
0.49
35
0.12
-0.3646
0.3298
163
XLP 82.500
0.47
-0.14
0.18
0.55
95
0.07
-0.5412
0.379
125
XLP 83.000
0.73
-0.22
0.6
0.9
17
0.08
-0.7297
0.343
80
XLP 83.500
1.24
+0
0.95
1.93
0
0.17
-0.8722
0.2298
27
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.