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.

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Oct 16 '26 42.50Dec 18 '26 42.500.622
Oct 16 '26 42.50Jan 15 '27 42.500.143
Oct 16 '26 42.50Dec 17 '27 42.50-1.0014
Oct 16 '26 42.50Jan 21 '28 42.50-1.0015
Oct 16 '26 42.00Dec 18 '26 42.00-0.492
Oct 16 '26 41.50Dec 18 '26 41.50-0.602
Oct 16 '26 42.00Nov 20 '26 42.00-0.371
Oct 16 '26 40.50Dec 18 '26 40.50-0.602
Oct 16 '26 42.00Jan 15 '27 42.00-0.783
Nov 20 '26 42.00Dec 18 '26 42.00-0.131
Oct 16 '26 41.00Nov 20 '26 41.00-0.461
Mar 19 '27 41.00Apr 16 '27 41.00-0.011
Oct 16 '26 41.00Dec 18 '26 41.00-0.702
Oct 16 '26 42.00Apr 16 '27 42.00-1.266
Nov 20 '26 40.00Dec 18 '26 40.00-0.181
Mar 19 '27 42.00Apr 16 '27 42.00-0.051
Oct 16 '26 42.00Mar 19 '27 42.00-1.215
Jan 15 '27 40.00Mar 19 '27 40.00-0.302
Nov 20 '26 41.00Dec 18 '26 41.00-0.241
Dec 17 '27 40.00Jan 21 '28 40.00-0.021
Oct 16 '26 41.00Jan 15 '27 41.00-0.963
Dec 17 '27 42.50Jan 21 '28 42.500.001
Dec 15 '28 41.00Jan 19 '29 41.000.061
Nov 20 '26 42.00Jan 15 '27 42.00-0.412
Apr 16 '27 40.00Jun 17 '27 40.00-0.222
Jan 15 '27 41.00Apr 16 '27 41.00-0.453
Oct 16 '26 41.00Apr 16 '27 41.00-1.416
Jan 15 '27 40.00Apr 16 '27 40.00-0.483
Nov 20 '26 40.00Mar 19 '27 40.00-0.764
Mar 19 '27 40.00Apr 16 '27 40.00-0.181
Nov 20 '26 40.00Jan 15 '27 40.00-0.462
Oct 16 '26 42.00Jun 17 '27 42.00-1.598
Dec 15 '28 40.00Jan 19 '29 40.00-0.061
Jun 17 '27 40.00Jul 16 '27 40.00-0.171
Mar 19 '27 41.00Jun 17 '27 41.00-0.393
Dec 18 '26 41.00Jan 15 '27 41.00-0.261
Oct 16 '26 40.50Jan 15 '27 40.50-1.013
Jan 15 '27 40.00Jun 17 '27 40.00-0.705
Nov 20 '26 41.00Jan 15 '27 41.00-0.502
Mar 19 '27 40.00Jun 17 '27 40.00-0.403