XLU option chain State Street Utilities Select Sector SPDR ETF
Cboe delayed options data · as of 18:39 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±8.0% (39.52–46.38) · ATM IV 16.3% · P/C open interest 3.66
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 19.30 | 21.70 | 6 | 1.00 | 0.0005 | 0.000 | 22.5 | 0 | 0.2700 | 148 | 58.0% | -0.01 | 0.0014 | -0.001 | |||
| 17.55 | 18.40 | 39 | 1.00 | 0.0016 | 0.000 | 25 | 0 | 0.2000 | 59.3K | 47.1% | -0.01 | 0.0023 | -0.001 | |||
| 14.85 | 16.70 | 99 | 50.3% | 0.99 | 0.0028 | 0.000 | 27.5 | 0 | 0.0900 | 232 | 35.0% | -0.01 | 0.0036 | -0.001 | ||
| 12.65 | 14.25 | 95 | 46.7% | 0.99 | 0.0047 | 0.000 | 30 | 0 | 0.0600 | 20.8K | 27.3% | -0.02 | 0.0059 | -0.001 | ||
| 10.20 | 11.00 | 92 | 22.1% | 0.98 | 0.0083 | 0.000 | 32.5 | 0.0100 | 0.1300 | 33.8K | 25.0% | -0.03 | 0.0101 | -0.002 | ||
| 9.65 | 10.40 | 28 | 0.98 | 0.0094 | 0.000 | 33 | 0.0200 | 0.1200 | 466 | 23.8% | -0.03 | 0.0113 | -0.002 | |||
| 9.40 | 9.95 | 35 | 24.9% | 0.97 | 0.0107 | 0.000 | 33.5 | 0.0300 | 0.1400 | 2,438 | 23.5% | -0.04 | 0.0128 | -0.002 | ||
| 8.90 | 9.45 | 147 | 23.3% | 0.97 | 0.0122 | 0.000 | 34 | 0.0400 | 0.1500 | 5,414 | 22.8% | -0.04 | 0.0145 | -0.002 | ||
| 8.30 | 8.95 | 20 | 17.8% | 0.97 | 0.0140 | 0.000 | 34.5 | 0.0500 | 0.1600 | 110 | 22.1% | -0.04 | 0.0166 | -0.002 | ||
| 8.00 | 8.45 | 906 | 22.6% | 0.96 | 0.0162 | 0.000 | 35 | 0.0600 | 0.1700 | 6,998 | 21.3% | -0.05 | 0.0189 | -0.002 | ||
| 7.55 | 7.95 | 127 | 22.1% | 0.95 | 0.0188 | -0.000 | 35.5 | 0.0800 | 0.2000 | 1,212 | 20.9% | -0.06 | 0.0217 | -0.002 | ||
| 7.05 | 7.50 | 103 | 21.4% | 0.95 | 0.0219 | -0.001 | 36 | 0.1100 | 0.1900 | 400 | 20.0% | -0.07 | 0.0250 | -0.002 | ||
| 6.55 | 7.00 | 170 | 20.0% | 0.94 | 0.0255 | -0.001 | 36.5 | 0.1400 | 0.2300 | 450 | 19.8% | -0.08 | 0.0288 | -0.003 | ||
| 6.05 | 6.55 | 165 | 19.2% | 0.93 | 0.0297 | -0.001 | 37 | 0.1600 | 0.2600 | 521 | 19.1% | -0.09 | 0.0332 | -0.003 | ||
| 5.75 | 6.10 | 712 | 20.7% | 0.91 | 0.0346 | -0.002 | 37.5 | 0.2100 | 0.3200 | 1 | 24.4K | 19.0% | -0.11 | 0.0383 | -0.003 | |
| 5.15 | 5.60 | 729 | 18.1% | 0.90 | 0.0401 | -0.002 | 38 | 0.2700 | 0.3300 | 24.3K | 18.3% | -0.12 | 0.0439 | -0.004 | ||
| 4.80 | 5.15 | 194 | 18.6% | 0.88 | 0.0463 | -0.003 | 38.5 | 0.3100 | 0.4300 | 4,585 | 18.2% | -0.15 | 0.0500 | -0.004 | ||
| 4.35 | 4.75 | 438 | 18.4% | 0.85 | 0.0530 | -0.003 | 39 | 0.3800 | 0.4700 | 1,848 | 17.6% | -0.17 | 0.0566 | -0.004 | ||
| 3.90 | 4.30 | 417 | 17.5% | 0.83 | 0.0602 | -0.004 | 39.5 | 0.4500 | 0.5400 | 8,112 | 17.1% | -0.20 | 0.0635 | -0.004 | ||
| 3.60 | 3.90 | 1 | 1,184 | 18.0% | 0.80 | 0.0676 | -0.004 | 40 | 0.5700 | 0.6200 | 7 | 32.7K | 16.8% | -0.23 | 0.0705 | -0.005 |
| 3.20 | 3.50 | 324 | 17.5% | 0.76 | 0.0750 | -0.004 | 40.5 | 0.6700 | 0.8200 | 2,961 | 17.0% | -0.27 | 0.0774 | -0.005 | ||
| 2.80 | 3.10 | 5 | 417 | 16.9% | 0.72 | 0.0822 | -0.005 | 41 | 0.8000 | 0.9300 | 12 | 4,365 | 16.5% | -0.31 | 0.0840 | -0.005 |
| 2.43 | 2.81 | 357 | 16.8% | 0.68 | 0.0886 | -0.005 | 41.5 | 0.9700 | 1.04 | 12.0K | 16.1% | -0.35 | 0.0898 | -0.006 | ||
| 2.20 | 2.39 | 1,042 | 16.6% | 0.64 | 0.0940 | -0.005 | 42 | 1.15 | 1.23 | 30 | 10.0K | 15.9% | -0.39 | 0.0946 | -0.006 | |
| 1.88 | 2.11 | 5 | 4,849 | 16.4% | 0.59 | 0.0980 | -0.006 | 42.5 | 1.34 | 1.44 | 1 | 12.2K | 15.7% | -0.44 | 0.0979 | -0.006 |
| 1.67 | 1.79 | 284 | 1,408 | 16.3% | 0.54 | 0.1002 | -0.006 | 43 | 1.58 | 1.82 | 3 | 10.4K | 16.3% | -0.49 | 0.0996 | -0.006 |
| 1.37 | 1.72 | 737 | 16.8% | 0.49 | 0.1006 | -0.006 | 43.5 | 1.71 | 2.07 | 6,499 | 15.5% | -0.54 | 0.0998 | -0.006 | ||
| 1.23 | 1.36 | 103 | 8,155 | 16.4% | 0.44 | 0.0991 | -0.006 | 44 | 2.09 | 2.33 | 2,865 | 15.7% | -0.59 | 0.0986 | -0.006 | |
| 1.03 | 1.15 | 564 | 16.2% | 0.39 | 0.0961 | -0.006 | 44.5 | 2.42 | 2.57 | 2,089 | 15.3% | -0.63 | 0.0963 | -0.005 | ||
| 0.8900 | 0.9500 | 170 | 12.3K | 16.2% | 0.35 | 0.0918 | -0.006 | 45 | 2.77 | 3.10 | 2,165 | 16.4% | -0.68 | 0.0933 | -0.005 | |
| 0.3400 | 0.4400 | 34 | 21.6K | 16.6% | 0.18 | 0.0622 | -0.004 | 47.5 | 4.70 | 4.95 | 2,953 | 14.4% | -0.86 | 0.0698 | -0.004 | |
| 0.1400 | 0.2000 | 8 | 16.4K | 17.4% | 0.09 | 0.0359 | -0.003 | 50 | 7.05 | 7.50 | 208 | 17.6% | -0.96 | 0.0333 | -0.001 | |
| 0.0400 | 0.1500 | 1,297 | 19.1% | 0.04 | 0.0197 | -0.002 | 52.5 | 9.25 | 10.80 | 3 | 29.1% | -0.99 | 0.0098 | 0.000 | ||
| 0.0400 | 0.0600 | 55 | 4,999 | 20.3% | 0.03 | 0.0119 | -0.001 | 55 | 11.20 | 13.60 | 30.9% | -1.00 | 0.0031 | 0.000 | ||
| 0.0200 | 0.0400 | 1,852 | 21.7% | 0.02 | 0.0082 | -0.001 | 57.5 | 13.50 | 16.10 | 5 | 31.6% | -1.00 | 0.0013 | 0.000 | ||
| 0 | 0.0500 | 8,002 | 23.8% | 0.02 | 0.0062 | -0.001 | 60 | 16.65 | 17.90 | 34.1% | -1.00 | 0.0007 | 0.000 | |||
| 0 | 0.0800 | 223 | 27.9% | 0.01 | 0.0049 | -0.001 | 62.5 | 19.35 | 20.20 | 37.7% | -1.00 | 0.0005 | 0.000 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Jan 15, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs