XLB Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

52.94

Change

+0.99

Open

52.75

Previous

51.95

High

53.39

Low

52.49

Bid

-

Ask

-

Volume

11,882,492

Trades

-

Dividend

0.30

Yield

2.14%

Ex-Div

Sep 15, 2017

Split Date

-

Impl Vol

25.1%

Hist Vol

72.8%

Opt Volume

6,354

Open Int

273,389

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLB 261113C00051500	0.10	2.48	1.85	2.22	22	108	W	51.50	XLB 261113P00051500	0.00	0.37	0.31	0.77	11	7	W
XLB 261113C00052000	0.27	1.79	0.80	1.91	0	259	W	52.00	XLB 261113P00052000	0.01	0.37	0.19	0.96	3	542	W
XLB 261113C00052500	0.20	1.87	0.78	1.63	1	35	W	52.50	XLB 261113P00052500	0.05	0.76	0.35	1.17	0	2	W
XLB 261113C00053000	0.25	2.68	0.80	1.37	95	246	W	53.00	XLB 261113P00053000	0.00	0.99	1.29	1.42	0	6	W
XLB 261113C00053500	0.03	2.47	0.35	1.14	9	76	W	53.50	XLB 261113P00053500	0.20	4.20	0.68	1.69	25	1	W
XLB 261113C00054000	0.03	0.31	0.27	0.95	22	454	W	54.00	XLB 261113P00054000	0.00	2.18	0.98	1.99	93	62	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLB 261120C00051500	0.91	4.20	2.97	3.38	0	219	S	51.50	XLB 261120P00051500	0.01	0.56	0.33	1.79	46	692	S
XLB 261120C00052000	0.50	2.34	1.62	3.10	6	1,163	S	52.00	XLB 261120P00052000	0.01	0.97	0.32	2.01	0	566	S
XLB 261120C00052500	0.18	2.13	1.11	2.84	1	82	S	52.50	XLB 261120P00052500	0.13	0.78	0.57	2.24	2	256	S
XLB 261120C00053000	0.55	4.95	1.05	2.59	6	1,042	S	53.00	XLB 261120P00053000	0.01	4.95	0.75	2.49	87	167	S
XLB 261120C00053500	0.55	0.75	0.61	2.36	6	169	S	53.50	XLB 261120P00053500	0.48	1.21	0.93	2.76	10	16	S
XLB 261120C00054000	0.03	0.97	0.41	2.14	7	323	S	54.00	XLB 261120P00054000	0.41	2.43	1.24	3.04	10	7	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLB 261127C00051500	0.86	5.80	1.95	4.28	0	25	W	51.50	XLB 261127P00051500	0.12	0.68	0.70	2.40	0	30	W
XLB 261127C00052000	1.29	2.68	1.94	4.01	10	9	W	52.00	XLB 261127P00052000	0.10	4.95	1.08	2.63	0	878	W
XLB 261127C00052500	0.00	3.60	1.16	3.75	0	1	W	52.50	—	—	—	—	—	—	—	—
XLB 261127C00053000	0.00	1.96	1.61	3.50	0	20	W	53.00	—	—	—	—	—	—	—	—
XLB 261127C00053500	0.25	3.00	0.44	3.26	0	2	W	53.50	XLB 261127P00053500	0.15	2.10	1.82	3.37	0	1	W
XLB 261127C00054000	0.13	0.95	1.33	3.04	0	3	W	54.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLB 261204C00051500	1.46	4.50	1.47	5.11	0	1	W	51.50	XLB 261204P00051500	0.00	1.14	0.47	2.81	0	4	W
XLB 261204C00052000	0.00	3.10	2.25	4.84	0	22	W	52.00	XLB 261204P00052000	0.00	1.84	1.86	3.03	0	127	W
XLB 261204C00052500	0.46	3.55	1.08	4.58	0	2	W	52.50	—	—	—	—	—	—	—	—
XLB 261204C00053000	0.07	2.52	1.20	4.33	1	2	W	53.00	XLB 261204P00053000	0.53	4.50	0.93	3.51	2	0	W
XLB 261204C00053500	0.74	4.95	1.04	4.09	0	1	W	53.50	XLB 261204P00053500	0.71	5.00	1.70	3.76	0	2	W
XLB 261204C00054000	0.01	1.75	0.70	3.86	0	6	W	54.00	XLB 261204P00054000	0.97	4.80	1.68	4.02	5	2	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLB 261211C00051000	0.15	5.00	2.27	6.21	0	1	W	51.00	XLB 261211P00051000	0.19	0.82	0.51	2.86	2	3	W
—	—	—	—	—	—	—	—	52.00	XLB 261211P00052000	0.00	1.97	0.75	3.29	11	9	W
XLB 261211C00052500	0.06	3.95	1.61	5.40	0	1	W	52.50	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	53.00	XLB 261211P00053000	0.23	4.95	1.15	3.75	4	2	W
XLB 261211C00054000	0.00	3.10	1.05	4.67	0	1	W	54.00	XLB 261211P00054000	0.48	2.97	1.90	4.24	6	0	W
XLB 261211C00055000	0.25	1.07	1.00	4.23	0	20	W	55.00	XLB 261211P00055000	1.16	4.75	2.85	4.77	2	0	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLB 261218C00050000	1.90	6.85	3.88	7.63	10	2,239	S	50.00	XLB 261218P00050000	0.41	0.70	0.60	2.63	2	2,076	S
XLB 261218C00051000	1.20	6.05	3.75	7.05	0	62	S	51.00	XLB 261218P00051000	0.27	4.30	1.09	3.01	0	747	S
XLB 261218C00052000	0.38	4.40	2.18	6.50	3	768	S	52.00	XLB 261218P00052000	0.56	4.90	0.83	3.42	13	894	S
XLB 261218C00053000	1.33	1.77	1.57	5.98	5	1,536	S	53.00	XLB 261218P00053000	0.30	1.40	1.22	3.86	7	70	S
XLB 261218C00054000	0.20	1.50	1.20	5.50	14	574	S	54.00	XLB 261218P00054000	0.30	5.00	2.04	4.33	6	267	S
XLB 261218C00055000	0.22	0.92	0.75	5.04	104	989	S	55.00	XLB 261218P00055000	0.23	2.85	2.29	4.84	5	28	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLB 261224C00051500	1.94	3.85	2.60	7.52	100	0	W	51.50	—	—	—	—	—	—	—	—
XLB 261224C00052000	1.74	2.83	2.31	7.25	1	1	W	52.00	—	—	—	—	—	—	—	—
XLB 261224C00052500	1.59	2.17	1.94	6.98	35	0	W	52.50	—	—	—	—	—	—	—	—
XLB 261224C00055000	0.51	1.28	0.81	5.77	526	0	W	55.00	—	—	—	—	—	—	—	—
XLB 261224C00056000	0.26	0.91	0.56	5.33	45	0	W	56.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLB 270115C00051500	1.01	5.95	3.35	10.56	0	189	S	51.50	XLB 270115P00051500	0.57	4.80	0.95	2.99	0	462	S
XLB 270115C00052000	1.36	6.30	1.63	10.29	0	295	S	52.00	XLB 270115P00052000	0.00	2.35	1.16	3.15	0	155	S
XLB 270115C00052500	0.39	3.60	2.22	10.01	1	1,157	S	52.50	XLB 270115P00052500	1.43	1.63	1.50	3.32	21	2,926	S
XLB 270115C00055000	0.93	1.20	1.06	8.73	22	9,653	S	55.00	XLB 270115P00055000	1.70	5.65	2.35	4.24	0	115	S
XLB 270115C00057500	0.19	0.91	0.37	7.58	2	880	S	57.50	XLB 270115P00057500	2.70	7.55	7.05	5.29	0	0	S
XLB 270115C00060000	0.20	0.25	0.23	6.55	5	44,216	S	60.00	XLB 270115P00060000	3.50	8.45	9.64	6.46	0	1	S

Below are few quick-links for most popular options chains: