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   0.103 0.128 63.24 -0.16

 
2019-12-06 - Calls 2019-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 0.77 1.46 1.04 0.00 28 458  W   62 XLU 0.00 0.07 0.01 0.00 26 0  W  
XLU 0.27 0.96 0.88 0.00 73 2805  W   62.5 XLU 0.00 0.05 0.02 0.00 0 3793  W  
XLU 0.10 0.41 0.22 0.00 461 1397  W   63 XLU 0.00 0.01 0.01 0.00 2095 8339  W  
XLU 0.00 0.09 0.01 0.00 165 5946  W   63.5 XLU 0.00 0.40 0.24 0.00 419 1193  W  
XLU 0.00 0.09 0.02 0.00 16 4038  W   64 XLU 0.41 0.88 0.62 0.00 17 3632  W  
XLU 0.00 0.11 0.01 0.00 8 293  W   64.5 XLU 0.66 1.90 1.14 0.00 2 6  W  
 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.22 1.45 1.42 1.32 69 445  W   62 XLU 0.00 0.15 0.06 0.05 204 8772  W  
XLU 0.80 1.04 0.96 0.90 64 2435  W   62.5 XLU 0.07 0.18 0.10 0.14 165 5236  W  
XLU 0.49 0.60 0.50 0.56 147 2344  W   63 XLU 0.16 0.31 0.26 0.29 2034 934  W  
XLU 0.20 0.22 0.22 0.31 1300 585  W   63.5 XLU 0.33 0.59 0.46 0.54 189 60  W  
XLU 0.05 0.14 0.10 0.15 49 231  W   64 XLU 0.61 1.00 0.75 0.88 50 154  W  
XLU 0.00 0.08 0.03 0.06 18 143  W   64.5 XLU 1.09 1.42 1.27 1.29 22 42  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 1.28 1.58 1.50 1.51 43 15583  S   62 XLU 0.17 0.36 0.25 0.15 295 43540  S  
XLU 0.59 1.20 0.99 1.13 30 489  S   62.5 XLU 0.30 0.56 0.34 0.27 75 1582  S  
XLU 0.60 0.80 0.65 0.80 564 4503  S   63 XLU 0.51 0.68 0.62 0.44 105 2557  S  
XLU 0.07 0.59 0.36 0.54 119 5668  S   63.5 XLU 0.73 1.03 0.88 0.68 10 153  S  
XLU 0.11 0.26 0.22 0.34 171 6869  S   64 XLU 1.10 1.57 1.23 0.98 97 3519  S  
XLU 0.02 0.13 0.09 0.21 55 3634  S   64.5 XLU 1.09 2.42 1.75 1.34 0 4  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 0.69 1.77 1.53 1.74 0 71  W   62 XLU 0.22 0.88 0.30 0.22 18 2106  W  
XLU 0.71 1.46 1.15 1.37 2 142  W   62.5 XLU 0.37 0.68 0.44 0.34 3 386  W  
XLU 0.34 0.88 0.88 1.05 10 2358  W   63 XLU 0.00 1.54 0.69 0.51 0 129  W  
XLU 0.17 0.56 0.46 0.77 538 3402  W   63.5 XLU 0.78 1.46 0.93 0.74 17 104  W  
XLU 0.00 0.22 0.25 0.55 6 1051  W   64 XLU 0.84 1.78 1.26 1.01 1 19  W  
XLU 0.00 0.55 0.12 0.37 0 19  W   64.5 XLU 1.55 2.24 1.71 1.33 4 1  W  
 
2020-01-03 - Calls 2020-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.20 1.75 1.56 2.02 0 2  W   62 XLU 0.00 1.86 0.48 0.25 0 24  W  
XLU 0.44 4.80 0.00 1.64 0 0  W   62.5 XLU 0.00 1.34 0.60 0.38 0 69  W  
XLU 0.42 1.17 0.85 1.31 0 56  W   63 XLU 0.00 1.58 0.73 0.54 3 49  W  
XLU 0.00 0.70 0.53 1.02 1 58  W   63.5 XLU 0.13 2.28 0.97 0.74 79 5  W  
XLU 0.00 1.06 0.37 0.77 1 30  W   64 XLU 0.25 3.35 0.00 0.99 0 0  W  
XLU 0.04 0.36 0.19 0.57 4 6  W   64.5 XLU 1.12 2.27 2.00 1.28 0 62  W  
 
2020-01-10 - Calls 2020-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.03 1.81 1.67 2.33 22 2  W   62 XLU 0.41 0.56 0.47 0.26 5 9  W  
XLU 0.79 1.35 0.87 1.95 0 1  W   62.5 XLU 0.00 1.67 0.57 0.38 1 5  W  
XLU 0.00 2.26 0.82 1.61 0 3  W   63 XLU 0.74 1.10 0.85 0.53 5 7  W  
XLU 0.35 0.81 0.68 1.30 1 3  W   63.5 XLU 0.16 2.17 1.45 0.71 0 20  W  
XLU 0.19 0.54 0.39 1.03 1 71  W   64 XLU 0.11 4.25 0.00 0.93 0 0  W  
XLU 0.00 1.19 0.23 0.80 0 5  W   64.5 XLU 0.69 2.89 0.00 1.20 0 0  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.32 1.79 1.65 2.70 40 17523  S   62 XLU 0.41 0.80 0.60 0.26 42 8023  S  
XLU 0.90 1.00 0.90 1.95 1379 14442  S   63 XLU 0.86 1.14 1.00 0.49 302 2811  S  
XLU 0.30 0.54 0.44 1.33 373 9881  S   64 XLU 1.35 1.75 1.56 0.85 173 1368  S  
 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.37 1.94 0.00 3.11 0 0  W   62 XLU 0.00 1.79 0.00 0.23 0 0  W  
XLU 0.22 2.34 1.40 2.72 1 0  W   62.5 XLU 0.05 2.24 0.90 0.32 0 1  W  
XLU 0.10 2.11 1.09 2.34 7 3  W   63 XLU 0.93 1.39 1.02 0.44 5 0  W  
XLU 0.00 1.97 0.00 2.00 0 0  W   63.5 XLU 0.25 2.28 0.00 0.58 0 0  W  
XLU 0.00 1.65 0.62 1.68 9 4  W   64 XLU 0.00 2.65 1.52 0.75 1 0  W  
XLU 0.00 1.21 0.39 1.40 4 0  W   64.5 XLU 0.30 4.90 0.00 0.95 0 0  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 2.25 2.61 2.45 8.59 0 3089  S   62 XLU 1.18 1.45 1.28 0.02 4 2218  S  
XLU 1.72 1.92 1.80 7.73 55 4580  S   63 XLU 1.57 1.83 1.66 0.04 20 4496  S  
XLU 1.17 1.36 1.30 6.89 79 1884  S   64 XLU 2.12 2.50 2.13 0.08 5 5329  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.