Quote for XLU (SPDR UTILITIES SECTR ETF)
Data as of
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.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Dec 15 '28 40.00 | 5.95 | 4.80 | 11.66% | 26 | 0.73 |
| Dec 15 '28 41.00 | 4.55 | 4.40 | 10.69% | 26 | 0.73 |
| Jan 19 '29 42.00 | 5.55 | 5.55 | 13.49% | 27 | 0.73 |
| Jan 19 '29 41.00 | 5.40 | 5.25 | 12.76% | 27 | 0.73 |
| Jan 19 '29 40.00 | 5.85 | 4.70 | 11.42% | 27 | 0.73 |
| Dec 15 '28 42.00 | 4.60 | 4.60 | 11.18% | 26 | 0.73 |
| Dec 18 '26 40.00 | 2.17 | 1.02 | 2.48% | 2 | 0.21 |
| Nov 20 '26 41.00 | 1.23 | 1.08 | 2.62% | 1 | 0.20 |
| Dec 18 '26 41.00 | 1.55 | 1.40 | 3.40% | 2 | 0.20 |
| Dec 18 '26 40.50 | 1.80 | 1.15 | 2.79% | 2 | 0.20 |
| Dec 18 '26 42.00 | 1.08 | 1.08 | 2.62% | 2 | 0.20 |
| Dec 18 '26 41.50 | 1.29 | 1.29 | 3.13% | 2 | 0.20 |
| Oct 16 '26 40.00 | 1.27 | 0.12 | 0.29% | 0 | 0.20 |
| Mar 19 '27 40.00 | 2.91 | 1.76 | 4.28% | 5 | 0.20 |
| Dec 18 '26 42.50 | 0.87 | 0.87 | 2.11% | 2 | 0.19 |
| Apr 16 '27 40.00 | 3.10 | 1.95 | 4.74% | 6 | 0.19 |
| Oct 16 '26 41.00 | 0.57 | 0.42 | 1.02% | 0 | 0.19 |
| Mar 19 '27 41.00 | 2.32 | 2.17 | 5.27% | 5 | 0.19 |
| Oct 16 '26 40.50 | 0.88 | 0.23 | 0.56% | 0 | 0.19 |
| Nov 20 '26 42.00 | 0.73 | 0.73 | 1.77% | 1 | 0.19 |
| Nov 20 '26 40.00 | 1.75 | 0.60 | 1.46% | 1 | 0.19 |
| Oct 16 '26 41.50 | 0.33 | 0.33 | 0.80% | 0 | 0.19 |
| Jan 15 '27 41.50 | 1.50 | 1.50 | 3.65% | 3 | 0.19 |
| Mar 19 '27 42.00 | 1.81 | 1.81 | 4.40% | 5 | 0.19 |
| Jan 15 '27 40.50 | 2.00 | 1.35 | 3.28% | 3 | 0.19 |
| Oct 16 '26 42.00 | 0.17 | 0.17 | 0.41% | 0 | 0.18 |
| Jun 17 '27 40.00 | 3.51 | 2.36 | 5.74% | 8 | 0.18 |
| Jun 17 '27 41.00 | 2.96 | 2.81 | 6.83% | 8 | 0.18 |
| Apr 16 '27 42.00 | 1.98 | 1.98 | 4.81% | 6 | 0.18 |
| Jan 15 '27 40.00 | 2.25 | 1.10 | 2.67% | 3 | 0.18 |
| Apr 16 '27 41.00 | 2.44 | 2.29 | 5.57% | 6 | 0.18 |
| Jan 15 '27 41.00 | 1.69 | 1.54 | 3.74% | 3 | 0.18 |
| Jan 15 '27 42.50 | 1.03 | 1.03 | 2.50% | 3 | 0.18 |
| Jun 17 '27 42.00 | 2.42 | 2.42 | 5.88% | 8 | 0.18 |
| Jan 15 '27 42.00 | 1.21 | 1.21 | 2.94% | 3 | 0.18 |
| Jul 16 '27 40.00 | 3.52 | 2.37 | 5.76% | 9 | 0.17 |
| Dec 17 '27 42.50 | 3.33 | 3.33 | 8.09% | 14 | 0.16 |
| Dec 17 '27 40.00 | 4.52 | 3.37 | 8.19% | 14 | 0.15 |
| Jan 21 '28 42.50 | 3.30 | 3.30 | 8.02% | 15 | 0.14 |
| Jan 21 '28 42.00 | 3.55 | 3.55 | 8.63% | 15 | 0.14 |