XLU option chain State Street Utilities Select Sector SPDR ETF
Cboe delayed options data · as of 18:45 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 ±9.9% (37.33–45.57) · ATM IV 17.5% · P/C open interest 5.16
| 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 | |
| 16.35 | 17.60 | 48.3% | 1.00 | 0.0022 | 0.000 | 25 | 0 | 0.1000 | 60.0K | 35.2% | -0.01 | 0.0027 | -0.001 | |||
| 15.35 | 16.60 | 44.5% | 0.99 | 0.0027 | 0.000 | 26 | 0 | 0.1000 | 32.8% | -0.01 | 0.0033 | -0.001 | ||||
| 14.40 | 15.65 | 42.6% | 0.99 | 0.0034 | 0.000 | 27 | 0 | 0.1100 | 11 | 30.9% | -0.01 | 0.0042 | -0.001 | |||
| 13.45 | 14.60 | 39.0% | 0.99 | 0.0043 | 0.000 | 28 | 0 | 0.1200 | 1 | 29.0% | -0.02 | 0.0052 | -0.001 | |||
| 12.55 | 13.70 | 38.7% | 0.99 | 0.0055 | 0.000 | 29 | 0.0100 | 0.1200 | 27.2% | -0.02 | 0.0065 | -0.001 | ||||
| 11.45 | 12.65 | 43 | 33.1% | 0.98 | 0.0070 | 0.000 | 30 | 0.0200 | 0.1200 | 6 | 25.3% | -0.03 | 0.0082 | -0.001 | ||
| 10.75 | 11.70 | 34.6% | 0.98 | 0.0090 | 0.000 | 31 | 0.0300 | 0.1300 | 23.7% | -0.03 | 0.0104 | -0.001 | ||||
| 9.75 | 10.75 | 31.9% | 0.97 | 0.0116 | -0.000 | 32 | 0.0500 | 0.1600 | 22.7% | -0.04 | 0.0132 | -0.002 | ||||
| 8.85 | 9.75 | 29.8% | 0.96 | 0.0152 | -0.001 | 33 | 0.0700 | 0.1800 | 3,501 | 21.2% | -0.05 | 0.0171 | -0.002 | |||
| 7.90 | 8.85 | 36 | 28.1% | 0.95 | 0.0200 | -0.001 | 34 | 0.1000 | 0.2200 | 37 | 20.1% | -0.07 | 0.0221 | -0.002 | ||
| 7.00 | 7.95 | 8 | 26.6% | 0.93 | 0.0262 | -0.001 | 35 | 0.1400 | 0.2800 | 1 | 7,564 | 19.1% | -0.09 | 0.0285 | -0.003 | |
| 6.05 | 6.40 | 6 | 19.2% | 0.90 | 0.0340 | -0.002 | 36 | 0.3100 | 0.3500 | 3 | 151 | 19.1% | -0.12 | 0.0366 | -0.003 | |
| 5.20 | 5.70 | 1 | 30 | 20.0% | 0.86 | 0.0434 | -0.003 | 37 | 0.4000 | 0.5000 | 2 | 652 | 18.4% | -0.16 | 0.0460 | -0.004 |
| 4.40 | 5.30 | 62 | 21.9% | 0.81 | 0.0538 | -0.003 | 38 | 0.5600 | 0.6700 | 31 | 5,434 | 17.8% | -0.21 | 0.0564 | -0.004 | |
| 3.65 | 4.00 | 15 | 18.3% | 0.76 | 0.0641 | -0.004 | 39 | 0.8200 | 0.9600 | 2 | 1,782 | 17.8% | -0.27 | 0.0667 | -0.005 | |
| 3.00 | 3.10 | 21 | 7,683 | 17.1% | 0.69 | 0.0732 | -0.005 | 40 | 1.17 | 1.22 | 3 | 9,759 | 17.5% | -0.34 | 0.0760 | -0.005 |
| 2.30 | 3.00 | 168 | 18.8% | 0.61 | 0.0797 | -0.005 | 41 | 1.30 | 1.64 | 354 | 16.2% | -0.42 | 0.0831 | -0.005 | ||
| 1.89 | 2.03 | 3 | 208 | 17.2% | 0.53 | 0.0829 | -0.005 | 42 | 1.75 | 2.17 | 205 | 16.1% | -0.50 | 0.0871 | -0.006 | |
| 1.45 | 1.56 | 359 | 17.0% | 0.45 | 0.0823 | -0.005 | 43 | 2.25 | 2.80 | 356 | 15.9% | -0.59 | 0.0872 | -0.005 | ||
| 1.11 | 1.21 | 408 | 17.1% | 0.37 | 0.0782 | -0.005 | 44 | 2.86 | 3.45 | 74 | 15.5% | -0.67 | 0.0832 | -0.005 | ||
| 0.8500 | 0.9700 | 218 | 657 | 17.4% | 0.31 | 0.0717 | -0.005 | 45 | 3.55 | 4.15 | 723 | 14.8% | -0.74 | 0.0760 | -0.005 | |
| 0.6000 | 0.9500 | 1,204 | 18.5% | 0.25 | 0.0637 | -0.004 | 46 | 4.30 | 5.05 | 734 | 14.6% | -0.80 | 0.0664 | -0.004 | ||
| 0.4900 | 0.7500 | 1,112 | 18.9% | 0.20 | 0.0554 | -0.004 | 47 | 5.00 | 5.90 | -0.85 | 0.0564 | -0.003 | ||||
| 0.3800 | 0.4300 | 32 | 407 | 18.1% | 0.16 | 0.0474 | -0.004 | 48 | 5.90 | 6.75 | -0.89 | 0.0506 | -0.003 | |||
| 0.2900 | 0.4800 | 358 | 19.5% | 0.13 | 0.0402 | -0.003 | 49 | 6.80 | 7.70 | -0.93 | 0.0584 | -0.003 | ||||
| 0.2400 | 0.3700 | 5 | 646 | 19.9% | 0.11 | 0.0341 | -0.003 | 50 | 7.75 | 8.75 | -0.96 | 0.0544 | -0.005 | |||
| 0.1900 | 0.3200 | 66 | 20.5% | 0.09 | 0.0289 | -0.003 | 51 | 8.75 | 9.65 | -0.99 | 0.0251 | -0.006 | ||||
| 0.1400 | 0.2700 | 533 | 20.8% | 0.08 | 0.0246 | -0.002 | 52 | 9.45 | 10.70 | -1.00 | 0.0036 | -0.006 | ||||
| 0.0900 | 0.2300 | 48 | 21.0% | 0.06 | 0.0211 | -0.002 | 53 | 10.45 | 12.10 | -1.00 | 0.0000 | -0.006 | ||||
| 0.0700 | 0.2000 | 5 | 21.6% | 0.06 | 0.0181 | -0.002 | 54 | 11.50 | 12.70 | -1.00 | 0.0000 | -0.006 | ||||
| 0.0500 | 0.1800 | 794 | 22.1% | 0.05 | 0.0157 | -0.002 | 55 | 12.70 | 13.85 | -1.00 | 0.0000 | -0.006 | ||||
| 0.0400 | 0.1600 | 29 | 22.7% | 0.04 | 0.0137 | -0.002 | 56 | 13.70 | 14.70 | -1.00 | 0.0000 | -0.006 | ||||
| 0.0300 | 0.1500 | 214 | 23.4% | 0.04 | 0.0120 | -0.001 | 57 | 14.70 | 15.70 | -1.00 | 0.0000 | -0.006 | ||||
| 0.0200 | 0.1400 | 23.9% | 0.03 | 0.0106 | -0.001 | 58 | 15.70 | 16.80 | -1.00 | 0.0000 | -0.006 | |||||
| 0.0100 | 0.1300 | 22 | 24.4% | 0.03 | 0.0094 | -0.001 | 59 | 16.70 | 17.90 | -1.00 | 0.0000 | -0.006 | ||||
| 0.0100 | 0.1200 | 2,542 | 25.1% | 0.03 | 0.0084 | -0.001 | 60 | 17.70 | 18.85 | -1.00 | 0.0000 | -0.006 | ||||
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 — Apr 16, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs