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)

2025-03-13 15:59:59 ET (Delayed)
Bid: 
195.09
Ask: 
195.51
Vol: 
4,996,430
Last: 
195.12
Change: 
+2.52 (+1.3084%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLY 193.000
1.63
-3.695
0.35
4.95
4
0.6
0.5444
0.0983
3
XLY 194.000
1.15
-3.375
0.2
5
7
0.71
0.445
0.0997
10
XLY 195.000
0.84
-2.935
0.14
1.35
784
0.34
0.3478
0.0939
812
XLY 196.000
0.54
-2.555
0.15
0.91
8
0.36
0.2616
0.0822
5
XLY 197.500
0.37
-1.83
0.01
0.59
6
0.38
0.1629
0.0605
9
XLY 199.000
1.54
+0
0
0.36
0
0.41
0.099
0.0411
7
Fri Mar 14 2025
Strike
XLY 193.000
XLY 194.000
XLY 195.000
XLY 196.000
XLY 197.500
XLY 199.000
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLY 193.000
0.69
+0
0.64
3.5
0
0.56
-0.4555
0.0984
9
XLY 194.000
2.28
+1.385
0.16
2.97
21
0.31
-0.5552
0.1001
7
XLY 195.000
3.1
+1.95
0.9
4.3
917
0.41
-0.653
0.0946
1058
XLY 196.000
3.85
+2.405
1.5
6.2
342
0.57
-0.7402
0.0835
300
XLY 197.500
4.3
+2.185
2.1
6.35
6
0.29
-0.841
0.0622
30
XLY 199.000
6.54
+3.675
4.6
7.85
30
0.61
-0.9066
0.0423
14
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLY 193.000
4.08
-2.92
0.95
4.95
11
0.23
0.534
0.0427
22
XLY 194.000
3
-3.275
2.35
4.3
5
0.31
0.491
0.0433
17
XLY 195.000
2.83
-2.77
2.25
4.95
100
0.37
0.4475
0.0434
694
XLY 196.000
2.61
-2.365
1.79
3.3
138
0.32
0.4044
0.0428
152
XLY 197.000
2.08
-2.295
0.84
2.83
2
0.28
0.3624
0.0415
255
XLY 198.000
1.59
-2.26
1.11
5
12
0.43
0.3224
0.0398
135
Fri Mar 21 2025
Strike
XLY 193.000
XLY 194.000
XLY 195.000
XLY 196.000
XLY 197.000
XLY 198.000
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLY 193.000
3.84
+1.75
1.55
6.4
7
0.37
-0.469
0.0431
1215
XLY 194.000
2.24
+0
1.65
6.5
0
0.34
-0.5124
0.0437
276
XLY 195.000
5
+2.295
1.16
6.1
347
0.25
-0.5563
0.0437
3408
XLY 196.000
5.5
+2.3
4.3
6.55
236
0.35
-0.5998
0.0432
887
XLY 197.000
6.15
+2.525
3.5
7.65
12
0.31
-0.6422
0.0419
908
XLY 198.000
6.23
+2.155
4.4
7.7
18
0.29
-0.6826
0.0402
2191
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLY 193.000
0
+0
2.84
6.35
0
0.29
0.5203
0.0334
0
XLY 194.000
4.5
-2.55
2.61
6
2
0.3
0.4868
0.0337
1
XLY 195.000
4.5
-1.95
3.05
5.4
1
0.33
0.4528
0.0337
3
XLY 196.000
3.4
-2.425
2.53
4.85
1
0.32
0.4191
0.0335
5
XLY 197.500
3.3
-1.675
1.1
3.95
2
0.28
0.3695
0.0325
2
XLY 199.000
0
+0
1.15
3.3
0
0.29
0.3226
0.0309
0
Fri Mar 28 2025
Strike
XLY 193.000
XLY 194.000
XLY 195.000
XLY 196.000
XLY 197.500
XLY 199.000
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLY 193.000
5.13
+2.01
2.88
6.75
1
0.31
-0.489
0.0324
1
XLY 194.000
5.3
+1.75
3.4
7.8
1
0.32
-0.5218
0.0328
1
XLY 195.000
5.62
+1.695
3.7
7.95
5
0.3
-0.5549
0.0328
16
XLY 196.000
5.75
+1.425
3.95
8.15
10
0.28
-0.5878
0.0326
12
XLY 197.500
5.1
+0
6.4
8.7
0
0.31
-0.636
0.0317
21
XLY 199.000
7.6
+1.9
6.05
9.75
3
0.26
-0.6817
0.0302
4
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.