Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For XLU Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
XLU SPDR UTILITIES SECTR ETF   0.114 0.134 63.6 0.15

 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.09 1.19 1.15 0.00 56 138  S   62.5 XLU 0.02 0.04 0.02 0.00 498 11345  S  
XLU 0.61 0.71 0.71 0.00 167 2590  S   63 XLU 0.03 0.06 0.04 0.00 280 12510  S  
XLU 0.20 0.27 0.28 0.00 852 1909  S   63.5 XLU 0.08 0.13 0.10 0.00 486 9328  S  
XLU 0.02 0.05 0.03 0.00 10394 18265  S   64 XLU 0.36 0.44 0.43 0.00 568 22953  S  
XLU 0.00 0.01 0.01 0.00 17 4340  S   64.5 XLU 0.82 0.93 0.80 0.00 106 2103  S  
XLU 0.00 0.01 0.01 0.00 12 0  S   65 XLU 1.33 1.43 1.40 0.00 38 4367  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.24 1.32 1.30 1.25 104 271  W   62.5 XLU 0.12 0.15 0.13 0.10 104 1086  W  
XLU 0.82 0.89 0.85 0.86 66 529  W   63 XLU 0.20 0.23 0.22 0.22 306 2490  W  
XLU 0.47 0.53 0.53 0.55 91 10360  W   63.5 XLU 0.34 0.38 0.32 0.40 102 11916  W  
XLU 0.22 0.27 0.22 0.32 240 763  W   64 XLU 0.56 0.64 0.56 0.67 12 2080  W  
XLU 0.08 0.11 0.11 0.17 143 959  W   64.5 XLU 0.91 0.99 0.92 1.02 70 712  W  
XLU 0.02 0.05 0.03 0.08 47 393  W   65 XLU 1.33 1.44 1.40 1.43 8 528  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.37 1.45 1.30 1.48 4 232  W   62.5 XLU 0.24 0.27 0.26 0.21 20 1655  W  
XLU 0.98 1.05 1.10 1.12 21 419  W   63 XLU 0.33 0.37 0.34 0.35 36 14099  W  
XLU 0.65 0.71 0.74 0.81 6 555  W   63.5 XLU 0.49 0.55 0.48 0.54 31 286  W  
XLU 0.39 0.44 0.45 0.56 26 1845  W   64 XLU 0.71 0.78 0.76 0.79 89 614  W  
XLU 0.20 0.23 0.18 0.37 5 461  W   64.5 XLU 1.02 1.10 1.11 1.09 22 506  W  
XLU 0.09 0.12 0.10 0.23 2 566  W   65 XLU 1.36 1.58 1.73 1.45 0 166  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.48 1.56 1.38 1.76 0 86  W   62.5 XLU 0.31 0.35 0.31 0.27 96 423  W  
XLU 1.10 1.17 1.16 1.40 24 291  W   63 XLU 0.43 0.48 0.44 0.41 5 261  W  
XLU 0.78 0.84 0.82 1.09 37 521  W   63.5 XLU 0.60 0.65 0.72 0.59 10 231  W  
XLU 0.51 0.57 0.53 0.82 69 261  W   64 XLU 0.81 0.89 0.99 0.82 37 243  W  
XLU 0.31 0.35 0.26 0.60 0 526  W   64.5 XLU 1.12 1.18 1.19 1.09 53 52  W  
XLU 0.16 0.19 0.18 0.42 14 380  W   65 XLU 1.41 1.59 1.47 1.41 1 47  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.20 1.26 1.28 1.73 199 1308  S   63 XLU 0.52 0.58 0.52 0.42 693 13142  S  
XLU 0.60 0.64 0.63 1.11 571 6993  S   64 XLU 0.89 0.97 0.87 0.79 277 3165  S  
XLU 0.24 0.26 0.26 0.65 211 6271  S   65 XLU 1.50 1.61 1.54 1.33 187 1256  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.63 1.80 1.40 2.47 0 3  W   62.5 XLU 0.45 0.53 0.50 0.29 0 34  W  
XLU 1.24 1.43 1.27 2.10 0 32  W   63 XLU 0.58 0.68 0.80 0.41 0 75  W  
XLU 1.00 1.06 1.05 1.75 83 38  W   63.5 XLU 0.75 0.86 0.88 0.55 1 91  W  
XLU 0.72 0.78 0.76 1.44 15 191  W   64 XLU 1.01 1.06 1.20 0.73 0 117  W  
XLU 0.49 0.54 0.43 1.17 77 430  W   64.5 XLU 1.23 1.38 1.48 0.95 2 7  W  
XLU 0.32 0.36 0.34 0.93 20 402  W   65 XLU 1.53 1.76 1.80 1.20 0 10  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.71 1.87 1.86 2.92 0 12  W   62.5 XLU 0.50 0.58 0.64 0.27 5 2  W  
XLU 1.39 1.49 1.13 2.53 0 68  W   63 XLU 0.67 0.72 0.74 0.37 12 72  W  
XLU 1.01 1.19 1.12 2.17 1 18  W   63.5 XLU 0.84 0.90 0.85 0.49 62 75  W  
XLU 0.79 0.86 0.89 1.84 0 5  W   64 XLU 1.04 1.13 1.24 0.65 0 4  W  
XLU 0.54 0.64 0.51 1.54 0 4  W   64.5 XLU 1.28 1.47 1.62 0.83 0 10  W  
XLU 0.36 0.44 0.36 1.27 1 8  W   65 XLU 1.57 1.76 1.90 1.05 0 1  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.62 1.72 1.72 4.27 121 1574  S   63 XLU 1.04 1.10 1.04 0.20 214 1618  S  
XLU 1.02 1.08 1.08 3.47 82 4500  S   64 XLU 1.49 1.57 1.53 0.35 9 1521  S  
XLU 0.58 0.63 0.53 2.74 6 5940  S   65 XLU 2.11 2.18 2.14 0.57 43 1485  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.