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)

2025-08-07 16:00:00 ET (Delayed)
Bid: 
86.4
Ask: 
86.7
Vol: 
12,850,361
Last: 
86.74
Change: 
+0.1 (+0.1155%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLU 85.500
1.32
+0.525
0.73
1.58
31
0
0.8336
0.2027
265
XLU 86.000
0.73
+0.265
0.35
1.14
42
0.16
0.7152
0.2809
368
XLU 86.500
0.56
+0.3
0.05
0.67
43
0.14
0.5623
0.3332
336
XLU 87.000
0.25
+0.115
0.01
0.39
127
0.18
0.3936
0.3316
504
XLU 87.500
0.12
+0.02
0
0.28
18
0.24
0.2354
0.2741
270
XLU 88.000
0.03
-0.025
0
0.15
108
0.25
0.1067
0.1754
205
Fri Aug 08 2025
Strike
XLU 85.500
XLU 86.000
XLU 86.500
XLU 87.000
XLU 87.500
XLU 88.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLU 85.500
0.07
-0.315
0.03
0.16
92
0.26
-0.1665
0.2028
285
XLU 86.000
0.18
-0.42
0.05
0.39
122
0.27
-0.2849
0.2814
287
XLU 86.500
0.27
-0.65
0.01
0.44
14
0.17
-0.4386
0.336
361
XLU 87.000
0.48
-0.75
0.08
0.81
56
0.14
-0.6101
0.3405
116
XLU 87.500
1.34
-0.285
0.42
1.78
2
0.33
-0.7752
0.2891
59
XLU 88.000
1.83
+0
0.65
1.76
0
0
-0.9119
0.1803
9
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLU 85.500
1.65
+0.44
1.31
2.05
6
0.18
0.7082
0.1458
81
XLU 86.000
1.22
+0.295
1.07
1.45
5,040
0.16
0.6349
0.1653
6184
XLU 86.500
1.06
+0.37
0.66
1.28
180
0.16
0.5508
0.1798
558
XLU 87.000
0.68
+0.185
0.34
0.96
247
0.15
0.4592
0.186
2395
XLU 87.500
0.52
+0.165
0.34
0.68
88
0.16
0.365
0.1813
317
XLU 88.000
0.3
+0.055
0.2
0.53
143
0.16
0.2751
0.1648
4805
Fri Aug 15 2025
Strike
XLU 85.500
XLU 86.000
XLU 86.500
XLU 87.000
XLU 87.500
XLU 88.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLU 85.500
0.41
-0.45
0.26
0.6
41
0.18
-0.296
0.1483
192
XLU 86.000
0.75
-0.255
0.37
1.98
30
0.3
-0.3708
0.1683
1313
XLU 86.500
0.72
-0.56
0.36
1.1
30
0.16
-0.4567
0.1834
8117
XLU 87.000
0.93
-0.645
0.68
1.31
60
0.17
-0.5506
0.19
178
XLU 87.500
1.21
-0.725
0.93
1.52
5
0.15
-0.6472
0.1854
26
XLU 88.000
2.69
+0.425
1.23
2.08
1
0.17
-0.7393
0.1682
3
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLU 85.500
1.76
+0.27
0.12
2.32
1
0
0.6752
0.1175
221
XLU 86.000
1.2
+0
1.36
1.93
0
0.17
0.6166
0.128
205
XLU 86.500
1.35
+0.38
1.05
1.61
183
0.17
0.5521
0.1362
365
XLU 87.000
1.07
+0.33
0.75
1.34
203
0.16
0.4831
0.1408
501
XLU 87.500
0.78
+0.2
0.54
1.01
1
0.15
0.4116
0.1407
140
XLU 88.000
0.59
+0.165
0.42
0.72
37
0.15
0.3406
0.1354
75
Fri Aug 22 2025
Strike
XLU 85.500
XLU 86.000
XLU 86.500
XLU 87.000
XLU 87.500
XLU 88.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLU 85.500
0.68
-0.32
0.43
0.92
6
0.17
-0.3306
0.1199
200
XLU 86.000
1.03
-0.175
0.63
1.09
2
0.17
-0.3907
0.1309
89
XLU 86.500
1.25
-0.205
0.51
1.3
2
0.15
-0.4569
0.1398
49
XLU 87.000
1.5
-0.26
0.73
1.55
2
0.15
-0.5282
0.1451
9
XLU 87.500
1.81
-0.27
1.03
1.71
2
0.14
-0.6025
0.1459
4
XLU 88.000
2.41
+0
0.98
2.15
0
0.11
-0.6768
0.1415
4
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLU 85.500
2.07
+0.35
1.75
2.63
22
0.16
0.6635
0.1025
52
XLU 86.000
1.68
+0.235
1.54
2.25
5
0.16
0.6126
0.1101
41
XLU 86.500
1.48
+0.31
1.3
1.96
24
0.17
0.5574
0.1161
94
XLU 87.000
1.28
+0.32
1.03
1.4
7
0.15
0.4988
0.1199
53
XLU 87.500
1.01
+0.26
0.8
1.23
3
0.15
0.4381
0.1209
34
XLU 88.000
0.89
+0
0.57
1.08
0
0.15
0.377
0.1187
130
Fri Aug 29 2025
Strike
XLU 85.500
XLU 86.000
XLU 86.500
XLU 87.000
XLU 87.500
XLU 88.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLU 85.500
0.86
-0.315
0.38
1.1
1
0.16
-0.3449
0.1055
4
XLU 86.000
0.98
-0.38
0.68
1.13
4
0.15
-0.3976
0.1136
113
XLU 86.500
1.42
+0
0.87
1.49
0
0.16
-0.455
0.1202
17
XLU 87.000
1.47
+0
0.99
1.63
0
0.15
-0.5161
0.1247
4
XLU 87.500
1.48
+0
0.48
2.2
0
0.11
-0.5799
0.1266
2
XLU 88.000
2.12
+0
1.58
2.21
0
0.14
-0.6447
0.1254
72
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.