Optionistics

Quote for XLU (SPDR UTILITIES SECTR ETF)

Data as of

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 QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bear Put Spreads

show all panelsmore…
ShortLongDebitWidth
Jan 15 '27 40.50Jan 15 '27 42.00-0.591.50
Dec 18 '26 41.00Dec 18 '26 42.00-0.441.00
Dec 18 '26 40.00Dec 18 '26 42.00-0.862.00
Jan 15 '27 40.50Jan 15 '27 41.00-0.120.50
Jan 15 '27 40.00Jan 15 '27 42.00-0.872.00
Dec 18 '26 41.00Dec 18 '26 41.50-0.180.50
Dec 18 '26 40.00Dec 18 '26 41.50-0.601.50
Dec 18 '26 40.50Dec 18 '26 42.00-0.711.50
Jan 15 '27 41.00Jan 15 '27 42.00-0.471.00
Nov 20 '26 40.00Nov 20 '26 42.00-0.922.00
Dec 18 '26 41.00Dec 18 '26 42.50-0.831.50
Dec 18 '26 40.00Dec 18 '26 42.50-1.252.50
Apr 16 '27 40.00Apr 16 '27 42.00-0.872.00
Nov 20 '26 40.00Nov 20 '26 41.00-0.361.00
Apr 16 '27 40.00Apr 16 '27 41.00-0.371.00
Dec 18 '26 40.00Dec 18 '26 40.50-0.150.50
Mar 19 '27 41.00Mar 19 '27 42.00-0.461.00
Dec 18 '26 40.50Dec 18 '26 41.50-0.451.00
Oct 16 '26 40.50Oct 16 '26 41.00-0.170.50
Jan 15 '27 40.00Jan 15 '27 41.00-0.401.00
Jun 17 '27 41.00Jun 17 '27 42.00-0.451.00
Nov 20 '26 41.00Nov 20 '26 42.00-0.561.00
Dec 18 '26 40.50Dec 18 '26 42.50-1.102.00
Oct 16 '26 40.50Oct 16 '26 41.50-0.451.00
Apr 16 '27 41.00Apr 16 '27 42.00-0.501.00
Jan 21 '28 41.00Jan 21 '28 42.50-0.671.50
Dec 18 '26 40.00Dec 18 '26 41.00-0.421.00
Jan 21 '28 41.00Jan 21 '28 42.00-0.461.00
Mar 19 '27 40.00Mar 19 '27 42.00-1.002.00
Oct 16 '26 41.00Oct 16 '26 41.50-0.280.50
Jun 17 '27 40.00Jun 17 '27 42.00-0.982.00
Jan 21 '28 40.00Jan 21 '28 40.50-0.260.50
Jan 21 '28 40.50Jan 21 '28 41.00-0.290.50
Jan 21 '28 40.50Jan 21 '28 42.50-0.962.00
Dec 15 '28 41.00Dec 15 '28 42.00-0.461.00
Jan 21 '28 40.50Jan 21 '28 42.00-0.751.50
Dec 18 '26 40.50Dec 18 '26 41.00-0.270.50
Oct 16 '26 40.50Oct 16 '26 42.00-0.821.50
Jun 17 '27 40.00Jun 17 '27 41.00-0.531.00
Jan 15 '27 40.00Jan 15 '27 40.50-0.280.50