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

SPDR UTILITIES SECTR ETF (XLU) Option Chains 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   0.148 0.167 65.2 1.77

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 0.94 1.56 1.23 0.00 210 1218  Q   64 XLU 0.00 0.21 0.02 0.00 1652 4522  Q  
XLU 0.52 0.97 0.43 0.00 586 875  Q   64.5 XLU 0.00 0.15 0.06 0.00 458 1  Q  
XLU 0.31 0.35 0.31 0.00 2069 1279  Q   65 XLU 0.09 0.17 0.23 0.00 24 0  Q  
XLU 0.01 0.19 0.09 0.00 114 434  Q   65.5 XLU 0.22 0.46 1.40 0.00 0 0  Q  
XLU 0.00 0.05 0.03 0.00 6 172  Q   66 XLU 0.33 1.09 2.59 0.00 0 1  Q  
XLU 0.00 0.02 0.04 0.00 1 316  Q   66.5 XLU 0.84 2.26 3.70 0.00 0 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.21 1.73 1.03 1.54 166 363  W   64 XLU 0.10 0.16 0.19 0.17 202 286  W  
XLU 0.92 1.07 0.93 1.16 151 488  W   64.5 XLU 0.18 0.26 0.31 0.30 355 19  W  
XLU 0.62 0.75 0.60 0.84 387 183  W   65 XLU 0.36 0.42 0.41 0.47 128 8  W  
XLU 0.37 0.46 0.44 0.58 43 187  W   65.5 XLU 0.58 0.72 1.44 0.71 0 1  W  
XLU 0.20 0.28 0.30 0.38 410 52  W   66 XLU 0.81 1.04 2.69 1.01 0 10  W  
XLU 0.04 0.37 0.07 0.23 10 41  W   66.5 XLU 0.32 2.06 5.70 1.36 0 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.34 1.95 1.33 2.03 18 667  W   64 XLU 0.14 0.49 0.35 0.25 3 585  W  
XLU 0.41 1.53 0.90 1.66 32 45  W   64.5 XLU 0.13 0.42 0.46 0.38 74 63  W  
XLU 0.45 1.11 0.88 1.32 3 74  W   65 XLU 0.13 0.61 0.58 0.54 1 14  W  
XLU 0.19 1.03 0.51 1.03 2 65  W   65.5 XLU 0.34 1.38 0.00 0.74 0 0  W  
XLU 0.39 0.61 0.36 0.78 9 38  W   66 XLU 0.63 1.91 0.00 0.99 0 0  W  
XLU 0.25 0.53 0.19 0.58 6 28  W   66.5 XLU 0.40 1.97 0.00 1.28 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.49 2.00 1.75 2.68 686 4958  S   64 XLU 0.33 0.39 0.47 0.25 1708 2647  S  
XLU 1.36 1.46 1.11 2.29 40 447  S   64.5 XLU 0.47 0.56 0.68 0.35 227 237  S  
XLU 1.02 1.13 1.03 1.93 388 15060  S   65 XLU 0.64 0.74 0.78 0.48 28 887  S  
XLU 0.78 0.87 0.79 1.60 29 225  S   65.5 XLU 0.87 0.97 1.21 0.65 5 2  S  
XLU 0.57 0.67 0.53 1.31 704 9698  S   66 XLU 1.13 1.27 2.01 0.84 0 127  S  
XLU 0.40 0.47 0.34 1.05 269 687  S   66.5 XLU 1.34 4.35 2.59 1.08 0 1  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.49 2.47 1.83 3.52 298 443  W   64 XLU 0.13 0.94 1.24 0.20 0 141  W  
XLU 1.53 2.11 1.40 3.11 21 182  W   64.5 XLU 0.12 1.11 0.98 0.28 2 14  W  
XLU 0.68 1.62 1.46 2.72 18 24  W   65 XLU 0.27 1.74 0.95 0.37 10 2  W  
XLU 0.94 1.92 0.85 2.36 6 29  W   65.5 XLU 0.74 1.46 0.00 0.50 0 0  W  
XLU 0.13 1.17 0.85 2.03 207 18  W   66 XLU 1.02 1.82 0.00 0.64 0 0  W  
XLU 0.53 1.65 0.48 1.72 6 30  W   66.5 XLU 1.41 1.76 0.00 0.82 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 1.44 2.35 1.84 4.57 13 142  W   64 XLU 0.16 0.64 1.32 0.14 0 47  W  
XLU 1.11 4.40 1.46 4.15 10 13  W   64.5 XLU 0.34 2.40 1.28 0.19 0 6  W  
XLU 1.01 1.71 1.37 3.74 13 14  W   65 XLU 0.21 4.25 0.00 0.25 0 0  W  
XLU 0.23 2.50 0.97 3.34 1 3  W   65.5 XLU 0.65 4.25 0.00 0.33 0 0  W  
XLU 0.85 1.47 0.79 2.97 7 4  W   66 XLU 0.51 2.91 0.00 0.43 0 0  W  
XLU 0.65 1.02 0.62 2.62 16 1  W   66.5 XLU 1.08 4.05 2.60 0.56 0 7  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLU 2.38 2.48 2.23 7.33 30 132  S   64 XLU 0.73 0.79 0.80 0.04 58 150  S  
XLU 1.71 1.83 1.71 6.46 1066 827  S   65 XLU 1.07 1.16 1.27 0.08 15 17  S  
XLU 1.19 1.29 1.17 5.62 31 221  S   66 XLU 1.55 1.68 1.81 0.13 22 57  S  


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


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.