Cboe Global Markets

XHB - Quotes Dashboard

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

Options analytics provided by Datashop

SPDR S&P Homebuilders (ETF) (xhb)

2025-04-14 12:14:12 ET (Delayed)
Bid: 
90.79
Ask: 
90.82
Vol: 
850,579
Last: 
90.79
Change: 
-0.485 (+-0.5314%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XHB 89.500
0
+0
2.71
2.8
0
0.6
0.6124
0.0755
0
XHB 90.000
3.04
+0
2.39
2.49
0
0.6
0.575
0.0789
40
XHB 90.500
3.05
+0
2.09
2.2
0
0.59
0.5354
0.0816
4
XHB 91.000
1.55
+0
1.81
1.93
0
0.58
0.494
0.0836
4
XHB 91.500
0
+0
1.55
1.66
0
0.57
0.4514
0.0845
0
XHB 92.000
3.3
+0
1.31
1.42
0
0.56
0.4083
0.0842
7
Thu Apr 17 2025
Strike
XHB 89.500
XHB 90.000
XHB 90.500
XHB 91.000
XHB 91.500
XHB 92.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XHB 89.500
0
+0
1.35
1.47
0
0.6
-0.3888
0.0759
0
XHB 90.000
0.84
-1.13
1.54
1.67
42
0.59
-0.4265
0.0794
2035
XHB 90.500
2.29
+0
1.55
1.88
0
0.58
-0.4664
0.0822
5
XHB 91.000
2.05
-0.335
1.96
2.1
35
0.57
-0.5081
0.0841
282
XHB 91.500
1.98
+0
1.82
2.33
0
0.56
-0.5509
0.085
5
XHB 92.000
2.47
-0.4
2.45
2.6
28
0.55
-0.5945
0.0848
512
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XHB 89.500
0
+0
3.65
3.9
0
0.49
0.586
0.0512
0
XHB 90.000
4.05
+0
3.35
3.6
0
0.48
0.5603
0.0526
38
XHB 90.500
3.9
+0
3.05
3.3
0
0.48
0.5339
0.0537
2
XHB 91.000
3.3
-0.05
2.8
3.05
2
0.47
0.5067
0.0546
4
XHB 91.500
2.54
+0
2.55
2.75
0
0.47
0.479
0.0552
95
XHB 92.000
2.7
+0
2.29
2.5
0
0.46
0.4509
0.0555
1
Fri Apr 25 2025
Strike
XHB 89.500
XHB 90.000
XHB 90.500
XHB 91.000
XHB 91.500
XHB 92.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XHB 89.500
1.96
-0.695
2.29
2.5
2
0.48
-0.4146
0.0514
0
XHB 90.000
1.85
-1.01
2.49
2.69
3
0.47
-0.4404
0.0528
12
XHB 90.500
2.19
-0.865
2.71
2.92
1
0.47
-0.4669
0.0539
0
XHB 91.000
2.24
-1.085
2.92
3.15
5
0.46
-0.4942
0.0548
3
XHB 91.500
2.33
-1.195
3.1
3.4
1
0.46
-0.5221
0.0554
0
XHB 92.000
2.54
-1.135
3.35
3.7
4
0.45
-0.5503
0.0558
6
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.