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   0.238 0.368 59.69 0.43

 
2020-05-29 - Calls 2020-05-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 0.74 1.69 1.37 0.00 63 384  W   58.5 XLU 0.00 0.02 0.03 0.00 268 415  W  
XLU 0.25 1.14 0.64 0.00 363 1922  W   59 XLU 0.00 0.01 0.03 0.00 1907 2017  W  
XLU 0.21 0.68 0.13 0.00 514 904  W   59.5 XLU 0.00 0.11 0.00 0.00 733 643  W  
XLU 0.00 0.01 0.00 0.00 350 0  W   60 XLU 0.00 0.74 0.16 0.00 8 1036  W  
XLU 0.00 0.01 0.00 0.00 0 516  W   60.5 XLU 0.30 1.33 2.33 0.00 0 0  W  
XLU 0.00 0.06 0.01 0.00 0 26  W   61 XLU 0.81 1.68 1.77 0.00 2 2  W  
 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.25 1.75 1.46 1.81 429 113  W   58.5 XLU 0.18 0.33 0.30 0.62 312 57  W  
XLU 0.91 1.45 1.30 1.50 71 585  W   59 XLU 0.27 0.49 0.46 0.81 195 119  W  
XLU 0.87 1.11 0.85 1.22 758 225  W   59.5 XLU 0.51 0.80 0.62 1.03 643 0  W  
XLU 0.54 0.75 0.50 0.98 213 520  W   60 XLU 0.64 1.20 0.84 1.29 3 15  W  
XLU 0.24 0.45 0.43 0.77 1254 78  W   60.5 XLU 0.77 1.42 2.32 1.58 0 1  W  
XLU 0.21 0.27 0.26 0.60 452 390  W   61 XLU 1.18 1.48 1.58 1.91 4 1  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.79 2.20 1.84 2.30 6 56  W   58.5 XLU 0.48 0.82 0.62 1.11 128 63  W  
XLU 1.42 1.77 1.44 2.02 7 64  W   59 XLU 0.63 0.94 0.85 1.32 98 26  W  
XLU 0.92 1.38 1.17 1.75 185 38  W   59.5 XLU 0.74 1.19 1.09 1.56 6 2  W  
XLU 0.70 1.01 0.88 1.51 208 111  W   60 XLU 0.90 1.16 1.40 1.82 0 7  W  
XLU 0.50 0.85 0.74 1.29 130 29  W   60.5 XLU 1.15 1.73 0.00 2.10 0 0  W  
XLU 0.30 0.68 0.50 1.10 9 29  W   61 XLU 1.42 2.06 0.00 2.41 0 0  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.79 2.37 2.16 2.69 10 5171  S   58.5 XLU 0.62 1.05 1.15 1.49 13 1147  S  
XLU 1.47 1.98 1.65 2.41 94 29952  S   59 XLU 0.80 1.25 0.95 1.71 52 2516  S  
XLU 1.18 1.62 1.48 2.15 10 2478  S   59.5 XLU 0.98 1.17 1.22 1.95 3 0  S  
XLU 1.14 1.32 1.22 1.91 1069 27766  S   60 XLU 1.26 1.65 1.41 2.21 11 4817  S  
XLU 0.72 1.04 0.89 1.69 46 25  S   60.5 XLU 1.36 1.93 3.40 2.49 0 1  S  
XLU 0.67 0.77 0.62 1.49 920 10632  S   61 XLU 1.68 1.94 1.88 2.79 11 10320  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.70 2.62 2.10 3.01 1 79  W   58.5 XLU 0.88 1.51 1.42 1.81 0 17  W  
XLU 1.40 2.38 1.91 2.74 21 72  W   59 XLU 1.05 1.36 1.56 2.03 0 10  W  
XLU 1.13 2.02 1.47 2.48 5 22  W   59.5 XLU 1.25 1.94 3.84 2.28 0 1  W  
XLU 0.88 1.82 1.30 2.25 82 438  W   60 XLU 1.47 2.20 2.09 2.54 2 36  W  
XLU 0.78 1.26 0.79 2.02 1 30  W   60.5 XLU 1.73 2.54 0.00 2.82 0 0  W  
XLU 0.58 0.98 0.70 1.82 6 12  W   61 XLU 2.02 2.85 0.00 3.11 0 0  W  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.76 2.95 0.85 3.26 0 10  W   58.5 XLU 1.09 1.69 3.23 2.05 0 1  W  
XLU 1.66 2.43 2.00 2.99 3 47  W   59 XLU 1.26 1.90 1.75 2.28 22 6  W  
XLU 1.32 2.06 1.32 2.74 0 14  W   59.5 XLU 1.46 2.09 1.67 2.53 145 1  W  
XLU 0.83 1.89 1.25 2.50 2 11  W   60 XLU 1.68 2.37 2.39 2.79 3 17  W  
XLU 0.69 1.65 0.27 2.28 0 3  W   60.5 XLU 1.93 2.64 2.74 3.06 0 2  W  
XLU 0.71 1.22 0.72 2.07 0 14  W   61 XLU 2.21 2.94 0.00 3.36 0 0  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 2.14 2.83 2.08 3.56 15 0  W   58.5 XLU 1.31 1.93 0.00 2.33 0 0  W  
XLU 1.91 2.42 1.85 3.30 11 0  W   59 XLU 1.48 2.11 0.00 2.57 0 0  W  
XLU 1.62 2.21 1.57 3.05 11 0  W   59.5 XLU 1.68 2.37 0.00 2.82 0 0  W  
XLU 1.34 1.84 1.62 2.81 1 0  W   60 XLU 1.91 2.56 0.00 3.08 0 0  W  
XLU 1.10 1.63 0.00 2.59 0 0  W   60.5 XLU 2.15 2.83 2.74 3.36 2 0  W  
XLU 0.88 1.33 0.84 2.38 0 1  W   61 XLU 2.42 3.20 0.00 3.65 0 0  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 2.04 2.44 2.25 3.54 76 2040  S   59 XLU 1.69 1.95 1.96 2.80 300 75  S  
XLU 1.52 1.86 1.76 3.06 37 774  S   60 XLU 2.02 2.38 2.20 3.32 4 49  S  
XLU 1.08 1.50 1.24 2.62 92 3655  S   61 XLU 2.61 3.40 3.35 3.88 11 2  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.