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)

2025-04-22 15:59:59 ET (Delayed)
Bid: 
78.52
Ask: 
78.65
Vol: 
10,847,866
Last: 
78
Change: 
+2.07 (+2.7262%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 7
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLU 76.500
1.84
+1.325
0.47
3.35
111
0.24
0.8057
0.1295
306
XLU 77.000
1.27
+0.92
0.51
2.66
146
0.28
0.7439
0.1599
124
XLU 77.500
0.94
+0.72
0
2.2
49
0.22
0.6644
0.1908
205
XLU 78.000
0.7
+0.565
0.1
0.9
275
0.12
0.5668
0.2156
1165
XLU 78.500
0.4
+0.32
0
1.88
28
0.37
0.4561
0.2262
2391
XLU 79.000
0.29
+0.24
0
0.35
55
0.16
0.3416
0.217
344
XLU 79.500
0.13
+0.09
0
0.21
36
0.17
0.2347
0.1875
346
Fri Apr 25 2025
Strike
XLU 76.500
XLU 77.000
XLU 77.500
XLU 78.000
XLU 78.500
XLU 79.000
XLU 79.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLU 76.500
0.31
-1
0.03
2
3
0.63
-0.1952
0.1304
427
XLU 77.000
0.54
-1.115
0
0.69
613
0.3
-0.2575
0.1613
1049
XLU 77.500
0.98
-1.07
0
1.89
614
0.46
-0.3379
0.1928
539
XLU 78.000
1.21
-1.245
0.05
2
219
0.41
-0.4368
0.2183
832
XLU 78.500
1.58
-1.345
0
2.2
6
0.35
-0.5492
0.2294
232
XLU 79.000
1.22
-2.155
0.72
2.55
8
0.44
-0.6656
0.2201
233
XLU 79.500
1.25
+0
0.5
3.25
0
0.41
-0.7742
0.1898
118
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.