XLU Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

42.49

Change

-0.36

Open

42.83

Previous

42.85

High

42.97

Low

42.42

Bid

-

Ask

-

Volume

18,969,808

Trades

-

Dividend

0.42

Yield

3.03%

Ex-Div

Sep 15, 2017

Impl Vol

0.181

Hist Vol

0.727

Opt Volume

20,451

Open Int

2,662,572

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

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLU 261030C00041000	1.41	1.71	1.70	1.64	22	33,705	W	41.00	XLU 261030P00041000	0.00	2.52	0.01	0.15	3	1,230	W
XLU 261030C00041500	0.90	1.43	1.17	1.25	18	466	W	41.50	XLU 261030P00041500	0.01	0.08	0.03	0.26	12	3,142	W
XLU 261030C00042000	0.53	0.64	0.63	0.92	72	12,591	W	42.00	XLU 261030P00042000	0.05	0.09	0.08	0.43	308	1,268	W
XLU 261030C00042500	0.23	0.29	0.25	0.64	214	2,788	W	42.50	XLU 261030P00042500	0.18	0.28	0.25	0.65	58	2,367	W
XLU 261030C00043000	0.05	0.10	0.08	0.43	264	28,069	W	43.00	XLU 261030P00043000	0.44	0.71	0.53	0.94	11	314	W
XLU 261030C00043500	0.02	0.05	0.03	0.27	74	757	W	43.50	XLU 261030P00043500	0.50	1.31	2.39	1.28	0	0	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLU 261106C00041000	1.41	2.06	1.74	2.68	0	204	W	41.00	XLU 261106P00041000	0.04	0.10	0.07	1.12	0	2,647	W
XLU 261106C00041500	1.10	1.41	1.36	2.39	0	172	W	41.50	XLU 261106P00041500	0.07	0.18	0.14	1.32	3	2,621	W
XLU 261106C00042000	0.69	0.88	0.79	2.11	18	834	W	42.00	XLU 261106P00042000	0.22	0.27	0.26	1.54	392	2,426	W
XLU 261106C00042500	0.36	0.62	0.53	1.86	19	438	W	42.50	XLU 261106P00042500	0.33	0.50	0.49	1.79	8	263	W
XLU 261106C00043000	0.09	0.31	0.27	1.63	459	1,061	W	43.00	XLU 261106P00043000	0.60	0.86	0.73	2.06	85	108	W
XLU 261106C00043500	0.13	0.17	0.16	1.42	38	734	W	43.50	XLU 261106P00043500	0.63	1.25	2.08	2.35	0	5	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLU 261113C00041000	1.42	2.33	1.88	3.42	2	147	W	41.00	XLU 261113P00041000	0.08	0.22	0.18	1.67	31	123	W
XLU 261113C00041500	1.23	1.48	1.49	3.14	1	279	W	41.50	XLU 261113P00041500	0.13	0.44	0.20	1.88	0	14	W
XLU 261113C00042000	0.82	1.07	1.22	2.88	0	78	W	42.00	XLU 261113P00042000	0.13	0.58	0.28	2.11	5	35	W
XLU 261113C00042500	0.51	1.00	0.82	2.63	3	219	W	42.50	XLU 261113P00042500	0.22	0.76	0.43	2.36	20	18	W
XLU 261113C00043000	0.37	0.48	0.48	2.39	34	211	W	43.00	XLU 261113P00043000	0.47	1.01	0.77	2.62	2	160	W
XLU 261113C00043500	0.15	0.32	0.33	2.17	0	239	W	43.50	XLU 261113P00043500	0.81	1.34	1.10	2.90	13	10	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLU 261120C00041000	1.77	1.91	1.83	4.10	216	47,351	S	41.00	XLU 261120P00041000	0.12	0.23	0.20	2.03	38	4,279	S
XLU 261120C00041500	1.30	1.79	1.55	3.82	0	8	S	41.50	XLU 261120P00041500	0.27	0.36	0.23	2.25	49	882	S
XLU 261120C00042000	1.04	1.24	1.08	3.55	1,529	29,102	S	42.00	XLU 261120P00042000	0.44	0.50	0.46	2.48	160	7,471	S
XLU 261120C00042500	0.67	0.86	0.94	3.30	22	752	S	42.50	XLU 261120P00042500	0.61	0.76	0.60	2.72	27	906	S
XLU 261120C00043000	0.51	0.63	0.54	3.07	251	53,744	S	43.00	XLU 261120P00043000	0.88	1.01	0.77	2.97	3	483	S
XLU 261120C00043500	0.30	0.43	0.37	2.84	333	3,864	S	43.50	XLU 261120P00043500	0.86	1.33	1.24	3.24	0	4	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLU 261127C00041000	1.70	2.34	2.10	4.75	0	10	W	41.00	XLU 261127P00041000	0.19	0.36	0.21	2.27	60	93	W
XLU 261127C00041500	0.29	3.30	1.69	4.48	0	20	W	41.50	XLU 261127P00041500	0.10	0.60	0.28	2.48	12	7	W
XLU 261127C00042000	1.04	1.52	1.40	4.21	25	174	W	42.00	XLU 261127P00042000	0.45	0.65	0.57	2.71	2	47	W
XLU 261127C00042500	0.70	1.01	1.01	3.96	3	110	W	42.50	XLU 261127P00042500	0.66	0.79	0.74	2.94	182	218	W
XLU 261127C00043000	0.39	0.96	0.64	3.72	4	314	W	43.00	XLU 261127P00043000	0.62	1.19	0.95	3.19	0	16	W
XLU 261127C00043500	0.26	0.76	0.58	3.49	2	105	W	43.50	XLU 261127P00043500	0.94	1.47	1.27	3.45	0	39	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLU 261204C00041000	0.78	3.55	1.88	5.42	1	0	W	41.00	XLU 261204P00041000	0.19	0.38	0.37	2.41	2	2	W
XLU 261204C00041500	1.43	3.35	1.65	5.15	0	26	W	41.50	XLU 261204P00041500	0.09	0.55	0.31	2.62	1	3	W
XLU 261204C00042000	1.21	1.38	1.36	4.88	1	0	W	42.00	XLU 261204P00042000	0.46	0.73	0.58	2.84	1	18	W
XLU 261204C00042500	0.92	1.06	1.01	4.63	44	2	W	42.50	XLU 261204P00042500	0.72	0.96	0.80	3.06	2	1	W
XLU 261204C00043000	0.44	1.25	0.84	4.38	0	13	W	43.00	XLU 261204P00043000	0.68	1.41	0.89	3.30	5	45	W
XLU 261204C00043500	0.32	0.63	0.57	4.15	2	15	W	43.50	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLU 261218C00041000	2.10	2.27	2.16	6.84	49	53,783	S	41.00	XLU 261218P00041000	0.36	0.48	0.35	2.48	32	3,577	S
XLU 261218C00041500	1.78	1.85	1.80	6.57	73	3,095	S	41.50	XLU 261218P00041500	0.51	0.60	0.49	2.66	11	1,127	S
XLU 261218C00042000	1.39	1.54	1.46	6.30	18	47,263	S	42.00	XLU 261218P00042000	0.70	0.76	0.73	2.86	6	6,019	S
XLU 261218C00042500	1.12	1.28	1.17	6.04	9	1,543	S	42.50	XLU 261218P00042500	0.86	1.12	0.80	3.06	2	1,508	S
XLU 261218C00043000	0.79	1.02	0.96	5.78	26	7,437	S	43.00	XLU 261218P00043000	0.84	1.35	1.01	3.27	8	3,913	S
XLU 261218C00043500	0.48	1.01	0.89	5.54	20	631	S	43.50	XLU 261218P00043500	1.17	1.60	1.35	3.49	2	2,081	S

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