← Back to Home

XLU - Stock Details

Price Chart (Past 365 Days)
Current Metrics
Current Price
2026-01-16
$43.39
SMA 50
$43.30
SMA 200
$41.69
Dividend Yield
2.71%
Next Dividend
N/A
Next Earnings
N/A
Signal
Neutral
Trading Range

Expiration: 2026-03-20

Put Last Put Bid Put Ask Put Vol Put OI Put IV Put Δ Put Γ Put Θ Put V Strike Call Last Call Bid Call Ask Call Vol Call OI Call IV Call Δ Call Γ Call Θ Call V
$3.45 $3.30 $6.05 0 0 49.12% - - - - $47.50 $0.16 $0.05 $0.20 22 1657 18.65% - - - -
$2.80 - - 0 0 0.00% - - - - $47.00 $0.16 $0.16 $0.37 78 84119 21.05% - - - -
$3.74 $2.78 $3.85 12 140 26.03% - - - - $46.50 $0.23 $0.19 $0.46 4 1225 21.05% - - - -
$3.59 $2.13 $3.60 4 506 27.93% - - - - $46.00 $0.29 $0.24 $0.37 2 15861 17.43% - - - -
$2.91 $2.13 $2.78 2 518 20.63% - - - - $45.50 $0.50 $0.34 $0.68 38 1739 20.78% - - - -
$1.94 $1.60 $2.58 78 2292 22.93% - - - - $45.00 $0.59 $0.56 $0.62 271 8957 17.55% - - - -
$1.67 $1.15 $2.02 10 1306 19.48% - - - - $44.50 $0.80 $0.65 $1.00 11 701 20.80% - - - -
$1.45 $1.02 $1.59 4 1726 17.73% - - - - $44.00 $0.98 $0.72 $1.16 268 45394 20.26% - - - -
$1.08 $0.91 $1.30 14 628 17.58% - - - - $43.50 $1.20 $1.00 $1.42 419 5002 20.80% - - - -
$0.91 $0.73 $0.93 42 2544 15.82% - - - - $43.00 $1.54 $1.40 $1.76 15 1853 22.12% - - - -
$0.74 $0.62 $0.75 30 14202 16.29% - - - - $42.50 $1.86 $1.62 $2.13 27 1080 23.51% - - - -
$0.56 $0.44 $0.62 19 45978 17.07% - - - - $42.00 $2.16 $1.96 $2.49 28 5496 24.51% - - - -
$0.45 $0.22 $0.69 8 2555 20.85% - - - - $41.50 $2.25 $2.47 $2.95 1 236 26.78% - - - -
$0.39 $0.32 $0.60 3 1871 21.85% - - - - $41.00 $2.83 $2.56 $3.25 22 169 26.32% - - - -
$0.28 $0.20 $0.53 12 695 22.95% - - - - $40.50 $3.50 $3.15 $3.80 48 1197 29.79% - - - -
$0.25 $0.18 $0.39 11 2974 22.36% - - - - $40.00 $3.40 $3.40 $4.10 1 1239 28.76% - - - -
$0.19 $0.16 $0.24 2 11416 20.80% - - - - $39.50 $4.08 $4.00 $4.55 2 77 30.23% - - - -
Strike Price Call Premium Total Return Exercised Total Return Not Exercised Return Breakdown
$39.50 $4.28 $0.38 ( 0.89% ) $4.28 ( 9.85% )
-8.97%
9.85%
$40.00 $3.75 $0.36 ( 0.83% ) $3.75 ( 8.64% )
-7.81%
8.64%
$40.50 $3.50 $0.61 ( 1.41% ) $3.50 ( 8.07% )
-6.66%
8.07%
$41.00 $2.91 $0.52 ( 1.19% ) $2.91 ( 6.70% )
-5.51%
6.70%
$41.50 $2.71 $0.82 ( 1.89% ) $2.71 ( 6.25% )
-4.36%
6.25%
$42.00 $2.23 $0.84 ( 1.92% ) $2.23 ( 5.13% )
-3.20%
5.13%
$42.50 $1.88 $0.98 ( 2.27% ) $1.88 ( 4.32% )
-2.05%
4.32%
$43.00 $1.58 $1.19 ( 2.74% ) $1.58 ( 3.64% )
-0.90%
3.64%
$43.50 $1.21 $1.32 ( 3.04% ) $1.21 ( 2.79% )
0.25%
2.79%
$44.00 $0.98 $1.59 ( 3.66% ) $0.98 ( 2.26% )
1.41%
2.26%
$44.50 $0.82 $1.94 ( 4.46% ) $0.82 ( 1.90% )
2.56%
1.90%
$45.00 $0.59 $2.20 ( 5.07% ) $0.59 ( 1.36% )
3.71%
1.36%
$45.50 $0.51 $2.62 ( 6.04% ) $0.51 ( 1.18% )
4.86%
1.18%
$46.00 $0.30 $2.91 ( 6.72% ) $0.30 ( 0.70% )
6.02%
0.70%
$46.50 $0.33 $3.44 ( 7.92% ) $0.33 ( 0.75% )
7.17%
0.75%
$47.00 $0.27 $3.88 ( 8.93% ) $0.27 ( 0.61% )
8.32%
0.61%
$47.50 $0.16 $4.27 ( 9.84% ) $0.16 ( 0.37% )
9.47%
0.37%
Expiration: 2027-01-15
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $43.50 $3.67
BE: $39.84 		$43.50 $3.65
BE: $47.15 		- $-0.02 -0.03% 361 $4,350.00
1:1 $43.50 $3.67
BE: $39.84 		$44.00 $3.37
BE: $47.37 		$0.50 $-0.30 -0.69% 361 $4,350.00
1:1 $43.50 $3.67
BE: $39.84 		$44.50 $2.60
BE: $47.10 		$1.00 $-1.06 -2.44% 361 $4,350.00
1:1 $43.50 $3.67
BE: $39.84 		$45.00 $2.48
BE: $47.48 		$1.50 $-1.19 -2.73% 361 $4,350.00
1:1 $43.00 $2.21
BE: $40.79 		$44.00 $3.37
BE: $47.37 		$1.00 $1.16 2.66% 361 $4,300.00
1:2 $43.50 $3.67
BE: $39.84 		$45.00 $2.48 × 2
BE: $45.65 		$1.50 $1.29 2.98% 361 $4,350.00
1:2 $43.50 $3.67
BE: $39.84 		$47.50 $1.39 × 2
BE: $47.05 		$4.00 $-0.90 -2.06% 361 $4,350.00
1:2 $43.50 $3.67
BE: $39.84 		$50.00 $1.25 × 2
BE: $49.42 		$6.50 $-1.17 -2.68% 361 $4,350.00
1:2 $43.00 $2.21
BE: $40.79 		$47.50 $1.39 × 2
BE: $47.78 		$4.50 $0.56 1.29% 361 $4,300.00
1:2 $43.00 $2.21
BE: $40.79 		$50.00 $1.25 × 2
BE: $50.15 		$7.00 $0.29 0.67% 361 $4,300.00
Collar
(1:1) 		$43.50 $3.67
BE: $39.84 		$43.50
Sold: $52.50 		$3.65
BE: $43.01
Max: $52.50 		- $-0.49 -1.13% 361 $4,350.00
Collar
(1:1) 		$43.50 $3.67
BE: $39.84 		$43.50
Sold: $55.00 		$3.65
BE: $42.92
Max: $55.00 		- $-0.58 -1.33% 361 $4,350.00
Collar
(1:2) 		$43.50 $3.67
BE: $39.84 		$43.50
Sold: $50.00 		$3.65 × 2
BE: $44.07
Max: $50.00 		- $1.13 2.62% 361 $4,350.00
Collar
(1:1) 		$43.50 $3.67
BE: $39.84 		$43.50
Sold: $50.00 		$3.65
BE: $42.23
Max: $50.00 		- $-1.27 -2.92% 361 $4,350.00
Collar
(1:2) 		$43.50 $3.67
BE: $39.84 		$44.00
Sold: $50.00 		$3.37 × 2
BE: $44.28
Max: $50.00 		$0.50 $0.57 1.30% 361 $4,350.00
Expiration: 2027-12-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $42.50 $3.46
BE: $39.03 		$45.00 $4.11
BE: $49.11 		$2.50 $0.64 1.49% 697 $4,250.00
1:1 $42.50 $3.46
BE: $39.03 		$47.50 $3.23
BE: $50.73 		$5.00 $-0.24 -0.55% 697 $4,250.00
1:1 $45.00 $4.38
BE: $40.62 		$45.00 $4.11
BE: $49.11 		- $-0.27 -0.61% 697 $4,500.00
1:1 $45.00 $4.38
BE: $40.62 		$47.50 $3.23
BE: $50.73 		$2.50 $-1.15 -2.65% 697 $4,500.00
1:1 $40.00 $1.75
BE: $38.26 		$50.00 $1.73
BE: $51.73 		$10.00 $-0.02 -0.05% 697 $4,000.00
1:2 $42.50 $3.46
BE: $39.03 		$50.00 $1.73 × 2
BE: $49.99 		$7.50 $-0.01 -0.03% 697 $4,250.00
1:2 $45.00 $4.38
BE: $40.62 		$50.00 $1.73 × 2
BE: $49.54 		$5.00 $-0.92 -2.13% 697 $4,500.00
1:2 $40.00 $1.75
BE: $38.26 		$62.50 $0.46 × 2
BE: $62.08 		$22.50 $-0.84 -1.92% 697 $4,000.00
1:2 $47.50 $6.20
BE: $41.30 		$47.50 $3.23 × 2
BE: $47.62 		- $0.25 0.58% 697 $4,750.00
Collar
(1:1) 		$42.50 $3.46
BE: $39.03 		$42.50
Sold: $50.00 		$5.78
BE: $43.09
Max: $50.00 		- $0.59 1.35% 697 $4,250.00
Collar
(1:1) 		$42.50 $3.46
BE: $39.03 		$42.50
Sold: $47.50 		$5.78
BE: $41.59
Max: $47.50 		- $-0.91 -2.11% 697 $4,250.00
Collar
(1:1) 		$42.50 $3.46
BE: $39.03 		$45.00
Sold: $62.50 		$4.11
BE: $45.19
Max: $62.50 		$2.50 $0.19 0.44% 697 $4,250.00
Collar
(1:1) 		$42.50 $3.46
BE: $39.03 		$45.00
Sold: $50.00 		$4.11
BE: $43.92
Max: $50.00 		$2.50 $-1.08 -2.49% 697 $4,250.00
Collar
(1:1) 		$42.50 $3.46
BE: $39.03 		$47.50
Sold: $62.50 		$3.23
BE: $46.80
Max: $62.50 		$5.00 $-0.69 -1.60% 697 $4,250.00
Expiration: 2028-01-21
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $43.00 $3.78
BE: $39.23 		$43.50 $4.72
BE: $48.23 		$0.50 $0.95 2.19% 732 $4,300.00
1:1 $43.00 $3.78
BE: $39.23 		$44.00 $4.43
BE: $48.42 		$1.00 $0.65 1.50% 732 $4,300.00
1:1 $43.00 $3.78
BE: $39.23 		$44.50 $4.38
BE: $48.88 		$1.50 $0.60 1.38% 732 $4,300.00
1:1 $43.00 $3.78
BE: $39.23 		$45.00 $4.00
BE: $49.00 		$2.00 $0.22 0.52% 732 $4,300.00
1:1 $43.00 $3.78
BE: $39.23 		$45.50 $4.58
BE: $50.08 		$2.50 $0.80 1.84% 732 $4,300.00
1:2 $44.50 $3.68
BE: $40.82 		$50.00 $2.19 × 2
BE: $50.35 		$5.50 $0.71 1.64% 732 $4,450.00
1:2 $45.00 $4.35
BE: $40.65 		$48.00 $2.71 × 2
BE: $48.53 		$3.00 $1.06 2.44% 732 $4,500.00
1:2 $45.00 $4.35
BE: $40.65 		$50.00 $2.19 × 2
BE: $50.02 		$5.00 $0.04 0.09% 732 $4,500.00
1:2 $45.00 $4.35
BE: $40.65 		$52.50 $1.90 × 2
BE: $52.22 		$7.50 $-0.56 -1.29% 732 $4,500.00
1:2 $45.50 $4.72
BE: $40.77 		$48.00 $2.71 × 2
BE: $48.34 		$2.50 $0.69 1.58% 732 $4,550.00
Collar
(1:2) 		$43.00 $3.78
BE: $39.23 		$43.00
Sold: $47.50 		$5.60 × 2
BE: $43.31
Max: $47.50 		- $0.61 1.42% 732 $4,300.00
Collar
(1:1) 		$43.00 $3.78
BE: $39.23 		$43.00
Sold: $48.00 		$5.60
BE: $42.12
Max: $48.00 		- $-0.88 -2.03% 732 $4,300.00
Collar
(1:1) 		$43.00 $3.78
BE: $39.23 		$43.00
Sold: $48.50 		$5.60
BE: $41.93
Max: $48.50 		- $-1.07 -2.47% 732 $4,300.00
Collar
(1:2) 		$43.00 $3.78
BE: $39.23 		$43.50
Sold: $48.50 		$4.72 × 2
BE: $43.44
Max: $48.50 		$0.50 $-0.12 -0.27% 732 $4,300.00
Collar
(1:2) 		$43.00 $3.78
BE: $39.23 		$43.50
Sold: $48.00 		$4.72 × 2
BE: $43.63
Max: $48.00 		$0.50 $0.26 0.61% 732 $4,300.00