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)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
186.21
Ask: 
191.81
Vol: 
4,133,360
Last: 
189.72
Change: 
+1.82 (+0.9593%)
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
XLY 187.000
5.75
-0.15
4.2
9.2
260
0.54
0.6001
0.03
27
XLY 188.000
4.38
-1.17
3.5
8.5
7
0.52
0.5702
0.031
141
XLY 189.000
5.3
+0.375
3
6.8
129
0.46
0.5391
0.0318
52
XLY 190.000
5.3
+0
2.7
7.7
0
0.54
0.507
0.0324
313
XLY 191.000
4.1
+0
1.9
6.9
0
0.51
0.4741
0.0328
440
XLY 192.000
9.8
+0
2.2
7.2
0
0.59
0.4407
0.033
179
Thu Apr 17 2025
Strike
XLY 187.000
XLY 188.000
XLY 189.000
XLY 190.000
XLY 191.000
XLY 192.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLY 187.000
12.94
+0
1.45
6.45
0
0.54
-0.3996
0.03
677
XLY 188.000
5.81
+0
2.8
7.75
0
0.64
-0.4295
0.031
833
XLY 189.000
5.45
+0
2.7
7.7
0
0.58
-0.4606
0.0318
55
XLY 190.000
6.74
-1.685
3.05
8.05
1
0.56
-0.4928
0.0324
2631
XLY 191.000
5.35
-3.225
3.6
8.6
38
0.56
-0.5258
0.0328
234
XLY 192.000
9.91
+0.21
4.35
9.35
4
0.58
-0.5593
0.033
662
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLY 187.500
0
+0
6.1
11.1
0
0.5
0.572
0.0219
0
XLY 188.000
9.3
+0
6.2
11.2
0
0.52
0.5611
0.0221
4
XLY 189.000
0
+0
5.7
10.7
0
0.52
0.5389
0.0226
0
XLY 190.000
6.2
+0.15
5.25
10.25
9
0.53
0.5159
0.023
34
XLY 191.000
7.3
+0
4.8
9.8
0
0.53
0.4924
0.0234
4
XLY 192.000
4.2
-1
4
9
1
0.5
0.4683
0.0237
4
Fri Apr 25 2025
Strike
XLY 187.500
XLY 188.000
XLY 189.000
XLY 190.000
XLY 191.000
XLY 192.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLY 187.500
0
+0
3.45
8.45
0
0.48
-0.4278
0.0219
0
XLY 188.000
9.94
+0
3.9
8.9
0
0.5
-0.4387
0.0222
52
XLY 189.000
14.25
+0
4
9
0
0.47
-0.461
0.0227
3
XLY 190.000
7
-2.85
6.75
10.55
1
0.58
-0.4841
0.0231
153
XLY 191.000
6.56
+0
5.35
10.35
0
0.49
-0.5077
0.0235
2
XLY 192.000
0
+0
5.05
10.05
0
0.43
-0.5318
0.0237
0
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.