Cboe Global Markets

XLU - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Utilities SPDR (ETF) (xlu)

2025-03-13 15:59:59 ET (Delayed)
Bid: 
76.47
Ask: 
77.77
Vol: 
8,400,872
Last: 
77.36
Change: 
+0.19 (+0.2462%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLU 76.000
1.23
-0.4
1.02
1.77
1
0
0.8314
0.1602
68
XLU 76.500
0.85
-0.37
0
1.73
3
0
0.7408
0.2093
244
XLU 77.000
0.58
-0.29
0
4.8
6
1.33
0.6287
0.2506
128
XLU 77.500
0.4
-0.175
0.05
0.75
14
0.25
0.4986
0.2691
411
XLU 78.000
0.14
-0.21
0
0.75
54
0.38
0.3672
0.2544
774
XLU 78.500
0.05
-0.185
0.01
4.8
172
1.76
0.2487
0.2158
530
Fri Mar 14 2025
Strike
XLU 76.000
XLU 76.500
XLU 77.000
XLU 77.500
XLU 78.000
XLU 78.500
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLU 76.000
0.06
-0.09
0.05
4.95
23
1.98
-0.1687
0.1602
267
XLU 76.500
0.24
-0.005
0.04
0.49
20
0.4
-0.2593
0.2093
317
XLU 77.000
0.3
-0.09
0.05
0.75
85
0.38
-0.3716
0.2513
1479
XLU 77.500
0.74
+0.145
0.06
5
2
1.55
-0.5024
0.2714
75
XLU 78.000
0.87
+0.015
0.1
5
1
1.4
-0.6356
0.2597
150
XLU 78.500
1.5
+0.265
0.02
4.75
36
1.12
-0.7576
0.224
111
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLU 76.000
1.77
-0.3
0.1
5
2
0.37
0.72
0.1215
6698
XLU 76.500
1.43
-0.285
0.1
3.5
2
0.26
0.6579
0.1351
29
XLU 77.000
1.13
-0.275
0.6
2.49
110
0.27
0.589
0.1457
2376
XLU 77.500
1.67
+0.55
0.57
1.32
1,027
0.2
0.5151
0.152
1435
XLU 78.000
0.63
-0.23
0.58
0.94
63
0.21
0.4385
0.1528
3102
XLU 78.500
0.54
-0.11
0
1.38
107
0.24
0.3624
0.1476
321
Fri Mar 21 2025
Strike
XLU 76.000
XLU 76.500
XLU 77.000
XLU 77.500
XLU 78.000
XLU 78.500
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLU 76.000
0.5
+0.015
0.25
1.55
21
0.34
-0.2833
0.1231
6251
XLU 76.500
0.78
+0
0
4.8
0
0.64
-0.3463
0.137
421
XLU 77.000
0.82
-0.04
0.61
1.21
107
0.25
-0.4163
0.1479
4696
XLU 77.500
1.1
+0.025
0
4.8
24
0.53
-0.4915
0.1544
544
XLU 78.000
1.31
-0.01
0.47
1.78
18
0.19
-0.5695
0.1554
6224
XLU 78.500
1.82
+0.21
1.08
1.82
3
0.24
-0.6471
0.1503
1793
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLU 76.000
2
-0.155
1.61
2.36
2
0.19
0.6954
0.1142
17
XLU 76.500
1.81
+0
0.05
4.3
0
0.28
0.6376
0.1238
1
XLU 77.000
1.65
+0
0.97
1.72
0
0.19
0.5749
0.1308
27
XLU 77.500
0.98
-0.25
0
1.55
1
0.14
0.5089
0.1345
1505
XLU 78.000
0.94
-0.03
0.46
1.21
2
0.19
0.4413
0.1342
127
XLU 78.500
0.56
-0.2
0.26
1.01
3
0.18
0.3751
0.1297
325
Fri Mar 28 2025
Strike
XLU 76.000
XLU 76.500
XLU 77.000
XLU 77.500
XLU 78.000
XLU 78.500
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLU 76.000
1.02
+0.065
0.35
4.95
8
0.51
-0.3784
0.112
164
XLU 76.500
1.3
+0.16
0.76
4.8
76
0.49
-0.435
0.118
22
XLU 77.000
1.55
+0.185
0.98
1.73
4
0.22
-0.4947
0.1216
860
XLU 77.500
1.81
+0.195
0.3
5
12
0.38
-0.5559
0.1223
102
XLU 78.000
1.82
+0
0.15
4.15
0
0.25
-0.6171
0.12
16
XLU 78.500
2.3
+0.09
1.85
2.6
18
0.21
-0.6765
0.1145
17
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.