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   0.222 0.375 58.14 -0.23

 
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 0.54 1.88 1.26 1.23 37 4111  S   57 XLU 0.01 0.15 0.10 0.09 82 10629  S  
XLU 0.30 1.40 0.80 0.84 50 29180  S   57.5 XLU 0.10 0.55 0.19 0.20 99 1400  S  
XLU 0.10 0.87 0.48 0.53 5156 20192  S   58 XLU 0.20 0.39 0.38 0.39 530 5264  S  
XLU 0.22 0.36 0.24 0.30 13697 13923  S   58.5 XLU 0.00 0.87 0.60 0.66 1465 106  S  
XLU 0.05 0.31 0.10 0.15 4644 16192  S   59 XLU 0.19 1.61 0.87 1.01 248 6639  S  
XLU 0.01 0.10 0.06 0.07 264 769  S   59.5 XLU 0.15 2.41 0.95 1.43 123 3  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 0.29 2.30 1.70 1.93 0 773  W   57 XLU 0.00 0.50 0.40 0.78 32 1109  W  
XLU 0.00 1.55 1.35 1.63 32 1011  W   57.5 XLU 0.00 0.61 0.50 0.98 710 319  W  
XLU 0.70 1.15 1.20 1.36 42 670  W   58 XLU 0.10 0.97 0.71 1.21 22 959  W  
XLU 0.05 1.28 0.66 1.12 42 643  W   58.5 XLU 0.09 1.74 1.00 1.48 132 56  W  
XLU 0.00 0.65 0.42 0.91 68 536  W   59 XLU 0.00 2.08 1.03 1.77 30 103  W  
XLU 0.00 0.42 0.35 0.73 366 2624  W   59.5 XLU 0.10 2.62 1.18 2.09 4 32  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.35 3.35 1.95 2.38 51 2817  W   57 XLU 0.00 1.36 0.61 1.23 13 2536  W  
XLU 0.82 2.88 1.52 2.09 10 197  W   57.5 XLU 0.00 1.65 0.83 1.45 51 31  W  
XLU 0.89 1.35 1.76 1.83 4 1855  W   58 XLU 0.94 1.10 1.01 1.69 212 84  W  
XLU 0.00 1.94 0.93 1.60 51 609  W   58.5 XLU 0.00 2.70 1.26 1.95 188 188  W  
XLU 0.05 0.76 0.67 1.38 109 353  W   59 XLU 0.00 1.65 1.24 2.23 1 32  W  
XLU 0.00 0.70 0.63 1.19 136 67  W   59.5 XLU 0.00 3.75 1.27 2.54 3 24  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.71 2.47 2.16 2.74 0 573  W   57 XLU 0.68 1.75 0.68 1.58 1 138  W  
XLU 0.00 2.40 1.72 2.47 0 159  W   57.5 XLU 0.00 1.67 1.00 1.81 1 6  W  
XLU 0.00 2.26 1.74 2.21 3 832  W   58 XLU 0.00 1.43 1.25 2.05 0 357  W  
XLU 0.00 3.85 1.50 1.97 4 1099  W   58.5 XLU 0.00 2.11 1.46 2.31 38 801  W  
XLU 0.89 1.53 0.97 1.75 13 26  W   59 XLU 0.00 4.05 2.77 2.59 0 18  W  
XLU 0.00 1.33 0.91 1.55 0 7  W   59.5 XLU 0.15 4.30 4.33 2.89 0 1  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 0.00 2.99 2.17 3.05 0 11  W   57 XLU 0.00 1.79 1.13 1.88 0 8  W  
XLU 0.00 2.74 1.69 2.78 0 8  W   57.5 XLU 0.00 1.90 1.32 2.11 0 30  W  
XLU 0.10 2.23 1.90 2.53 0 701  W   58 XLU 0.05 2.07 1.39 2.36 1 902  W  
XLU 0.08 2.27 1.50 2.29 47 21  W   58.5 XLU 0.00 1.92 1.20 2.62 7 52  W  
XLU 0.00 1.64 1.20 2.07 8 270  W   59 XLU 0.10 2.84 1.85 2.90 1 3  W  
XLU 0.00 1.32 1.25 1.87 1 8  W   59.5 XLU 0.00 3.30 3.09 3.20 0 4  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 2.16 2.99 2.60 3.34 28 1977  S   57 XLU 1.01 1.65 1.14 2.15 49 1910  S  
XLU 1.57 2.19 1.81 2.82 108 4849  S   58 XLU 0.48 1.74 1.72 2.63 15 6457  S  
XLU 0.92 1.47 1.31 2.36 327 10530  S   59 XLU 1.23 2.25 1.88 3.17 28 265  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 0.30 4.65 0.00 3.59 0 0  W   57 XLU 0.00 4.10 1.75 2.38 0 1  W  
XLU 0.00 4.55 0.00 3.33 0 0  W   57.5 XLU 0.00 4.05 1.59 2.62 0 2  W  
XLU 0.00 2.59 2.11 3.08 4 9  W   58 XLU 0.00 4.15 1.75 2.87 2 22  W  
XLU 0.15 4.45 2.02 2.85 2 3  W   58.5 XLU 0.00 2.82 2.38 3.13 0 1  W  
XLU 0.00 4.20 1.75 2.62 0 5  W   59 XLU 1.20 3.25 2.12 3.41 5 2  W  
XLU 0.00 4.20 1.28 2.41 0 2  W   59.5 XLU 0.60 4.75 0.00 3.70 0 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 3.05 3.80 3.90 4.28 2 1455  S   57 XLU 1.90 2.58 2.05 2.98 21 2990  S  
XLU 1.51 4.45 2.85 3.78 7 867  S   58 XLU 2.09 3.10 2.35 3.48 5 2778  S  
XLU 1.70 2.50 1.99 3.32 15 5425  S   59 XLU 2.45 3.60 2.37 4.02 2 2011  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.