XLK option chain State Street Technology Select Sector SPDR ETF
Cboe delayed options data · as of 20:03 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 ±5.4% (175.85–195.91) · ATM IV 23.9% · P/C open interest 1.74
| 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 | |
| 84.55 | 86.90 | 1.00 | 0.0002 | 0.000 | 100 | 0 | 0.6000 | 107.6% | -0.00 | 0.0002 | -0.007 | |||||
| 79.55 | 81.95 | 1.00 | 0.0002 | 0.000 | 105 | 0 | 0.4100 | 94.5% | -0.00 | 0.0003 | -0.007 | |||||
| 74.40 | 76.90 | 1.00 | 0.0003 | 0.000 | 110 | 0 | 0.9500 | 99.9% | -0.00 | 0.0003 | -0.008 | |||||
| 69.40 | 72.00 | 0.99 | 0.0004 | 0.000 | 115 | 0 | 0.3000 | 77.5% | -0.01 | 0.0004 | -0.009 | |||||
| 64.35 | 67.05 | 0.99 | 0.0005 | 0.000 | 120 | 0 | 0.1700 | 66.2% | -0.01 | 0.0005 | -0.010 | |||||
| 59.65 | 62.05 | 0.99 | 0.0007 | 0.000 | 125 | 0 | 0.1800 | 2 | 61.1% | -0.01 | 0.0007 | -0.011 | ||||
| 54.45 | 57.10 | 0.99 | 0.0009 | 0.000 | 130 | 0 | 0.3000 | 80 | 59.7% | -0.01 | 0.0009 | -0.013 | ||||
| 49.50 | 52.05 | 0.99 | 0.0011 | 0.000 | 135 | 0.0200 | 0.2100 | 5 | 52.0% | -0.01 | 0.0012 | -0.014 | ||||
| 44.75 | 47.10 | 0.98 | 0.0015 | 0.000 | 140 | 0.0100 | 0.3800 | 5 | 50.7% | -0.02 | 0.0015 | -0.016 | ||||
| 40.25 | 42.15 | 42.6% | 0.98 | 0.0021 | 0.000 | 145 | 0.0600 | 0.3100 | 125 | 44.9% | -0.02 | 0.0021 | -0.019 | |||
| 35.15 | 36.90 | 0.97 | 0.0029 | -0.003 | 150 | 0.1700 | 0.3500 | 6 | 3 | 41.9% | -0.03 | 0.0029 | -0.022 | |||
| 30.25 | 32.05 | 28.7% | 0.96 | 0.0041 | -0.010 | 155 | 0.0700 | 0.4100 | 7 | 6 | 36.0% | -0.04 | 0.0041 | -0.026 | ||
| 25.65 | 27.45 | 34.9% | 0.95 | 0.0060 | -0.019 | 160 | 0.3100 | 0.6700 | 5 | 27 | 35.5% | -0.05 | 0.0061 | -0.033 | ||
| 20.80 | 22.65 | 31.4% | 0.92 | 0.0091 | -0.031 | 165 | 0.5000 | 0.8800 | 2 | 250 | 32.4% | -0.08 | 0.0091 | -0.042 | ||
| 17.05 | 18.60 | 27.6% | 0.88 | 0.0126 | -0.042 | 169 | 0.8100 | 1.02 | 15 | 29.7% | -0.12 | 0.0126 | -0.051 | |||
| 16.35 | 17.50 | 4 | 27.4% | 0.87 | 0.0136 | -0.045 | 170 | 0.9400 | 1.03 | 6 | 189 | 29.1% | -0.13 | 0.0136 | -0.054 | |
| 14.85 | 16.80 | 25.1% | 0.86 | 0.0147 | -0.048 | 171 | 0.9400 | 1.49 | 4 | 29.7% | -0.14 | 0.0148 | -0.056 | |||
| 13.95 | 16.00 | 25.2% | 0.85 | 0.0158 | -0.052 | 172 | 0.9800 | 1.36 | 1 | 7 | 28.0% | -0.15 | 0.0160 | -0.059 | ||
| 13.25 | 15.05 | 25.4% | 0.83 | 0.0170 | -0.055 | 173 | 1.14 | 1.76 | 5 | 28.7% | -0.17 | 0.0172 | -0.062 | |||
| 13.05 | 14.20 | 27.7% | 0.82 | 0.0183 | -0.058 | 174 | 1.41 | 1.61 | 19 | 22 | 27.7% | -0.18 | 0.0185 | -0.065 | ||
| 11.60 | 13.50 | 2 | 25.6% | 0.80 | 0.0196 | -0.062 | 175 | 1.42 | 1.91 | 3 | 180 | 27.3% | -0.20 | 0.0198 | -0.068 | |
| 10.95 | 12.55 | 25.5% | 0.78 | 0.0209 | -0.065 | 176 | 1.71 | 2.01 | 19 | 51 | 27.0% | -0.22 | 0.0211 | -0.071 | ||
| 10.15 | 11.60 | 24.7% | 0.76 | 0.0223 | -0.068 | 177 | 1.87 | 2.16 | 13 | 11 | 26.4% | -0.24 | 0.0225 | -0.073 | ||
| 10.10 | 11.30 | 1 | 26.0% | 0.75 | 0.0230 | -0.070 | 177.5 | 2.00 | 2.29 | 2 | 12 | 26.4% | -0.25 | 0.0232 | -0.075 | |
| 10.05 | 10.70 | 26.2% | 0.74 | 0.0236 | -0.071 | 178 | 1.96 | 2.57 | 5 | 26.3% | -0.26 | 0.0239 | -0.076 | |||
| 9.40 | 10.20 | 2 | 26.9% | 0.72 | 0.0250 | -0.074 | 179 | 2.21 | 2.68 | 2 | 63 | 25.6% | -0.29 | 0.0252 | -0.078 | |
| 8.80 | 9.30 | 4 | 26.4% | 0.69 | 0.0262 | -0.076 | 180 | 2.50 | 2.96 | 162 | 77 | 25.4% | -0.31 | 0.0265 | -0.080 | |
| 7.90 | 8.65 | 6 | 25.8% | 0.67 | 0.0275 | -0.079 | 181 | 2.70 | 3.75 | 14 | 26.2% | -0.34 | 0.0277 | -0.082 | ||
| 7.25 | 7.75 | 2 | 25.0% | 0.64 | 0.0286 | -0.081 | 182 | 3.05 | 3.60 | 1 | 60 | 24.8% | -0.36 | 0.0289 | -0.084 | |
| 6.75 | 7.65 | 14 | 25.0% | 0.62 | 0.0291 | -0.081 | 182.5 | 3.30 | 4.35 | 7 | 26.3% | -0.38 | 0.0294 | -0.084 | ||
| 6.50 | 7.45 | 4 | 25.3% | 0.61 | 0.0296 | -0.082 | 183 | 3.35 | 4.55 | 5 | 25.9% | -0.39 | 0.0300 | -0.085 | ||
| 5.95 | 6.65 | 12 | 24.8% | 0.58 | 0.0305 | -0.083 | 184 | 3.65 | 4.30 | 3 | 33 | 23.9% | -0.42 | 0.0309 | -0.085 | |
| 5.35 | 6.00 | 21 | 23 | 24.3% | 0.55 | 0.0313 | -0.083 | 185 | 4.30 | 4.50 | 8 | 32 | 23.7% | -0.45 | 0.0316 | -0.085 |
| 4.80 | 5.35 | 8 | 99 | 23.9% | 0.52 | 0.0318 | -0.083 | 186 | 4.65 | 5.25 | 2 | 6 | 23.9% | -0.48 | 0.0322 | -0.084 |
| 4.35 | 4.80 | 29 | 27 | 23.8% | 0.49 | 0.0322 | -0.083 | 187 | 5.05 | 6.10 | 2 | 24.4% | -0.52 | 0.0326 | -0.083 | |
| 4.00 | 4.60 | 4 | 16 | 23.5% | 0.47 | 0.0323 | -0.082 | 187.5 | 5.15 | 5.90 | 22.9% | -0.53 | 0.0326 | -0.083 | ||
| 3.80 | 4.20 | 96 | 3 | 23.1% | 0.45 | 0.0323 | -0.082 | 188 | 5.60 | 5.95 | 1 | 4 | 22.7% | -0.55 | 0.0327 | -0.082 |
| 3.35 | 3.90 | 16 | 23.3% | 0.42 | 0.0322 | -0.080 | 189 | 6.10 | 7.15 | 24.0% | -0.58 | 0.0326 | -0.080 | |||
| 2.89 | 3.35 | 18 | 36 | 22.7% | 0.39 | 0.0318 | -0.078 | 190 | 6.60 | 7.10 | 5 | 22.0% | -0.62 | 0.0322 | -0.077 | |
| 2.48 | 3.05 | 3 | 52 | 22.7% | 0.36 | 0.0312 | -0.075 | 191 | 7.35 | 8.30 | 23.6% | -0.65 | 0.0316 | -0.074 | ||
| 2.28 | 2.74 | 9 | 23.0% | 0.33 | 0.0304 | -0.072 | 192 | 7.75 | 8.75 | 1 | 22.2% | -0.68 | 0.0307 | -0.070 | ||
| 2.03 | 2.60 | 3 | 4 | 22.7% | 0.31 | 0.0299 | -0.071 | 192.5 | 8.10 | 9.15 | 3 | 22.3% | -0.69 | 0.0302 | -0.068 | |
| 1.81 | 2.40 | 6 | 17 | 22.4% | 0.30 | 0.0293 | -0.069 | 193 | 8.75 | 9.60 | 23.4% | -0.71 | 0.0296 | -0.066 | ||
| 1.69 | 2.23 | 1 | 73 | 23.0% | 0.27 | 0.0281 | -0.065 | 194 | 9.10 | 10.10 | 1 | 21.6% | -0.74 | 0.0283 | -0.062 | |
| 1.43 | 1.91 | 15 | 26 | 22.7% | 0.24 | 0.0267 | -0.061 | 195 | 9.90 | 10.80 | 2 | 2 | 21.4% | -0.77 | 0.0268 | -0.057 |
| 1.17 | 1.52 | 12 | 7 | 22.0% | 0.21 | 0.0251 | -0.057 | 196 | 10.85 | 11.60 | 1 | 21.9% | -0.79 | 0.0253 | -0.052 | |
| 1.05 | 1.49 | 14 | 22.7% | 0.19 | 0.0235 | -0.053 | 197 | 11.40 | 12.45 | 20.9% | -0.82 | 0.0236 | -0.047 | |||
| 0.8300 | 1.25 | 2 | 4 | 21.7% | 0.18 | 0.0227 | -0.051 | 197.5 | 11.90 | 13.90 | 24.9% | -0.83 | 0.0227 | -0.045 | ||
| 0.8200 | 1.19 | 38 | 54 | 22.0% | 0.17 | 0.0218 | -0.049 | 198 | 12.35 | 14.25 | 24.9% | -0.84 | 0.0218 | -0.042 | ||
| 0.6800 | 0.9600 | 33 | 18 | 21.7% | 0.15 | 0.0201 | -0.044 | 199 | 13.10 | 14.85 | 23.7% | -0.86 | 0.0200 | -0.037 | ||
| 0.5600 | 0.9900 | 6 | 107 | 22.4% | 0.13 | 0.0183 | -0.040 | 200 | 14.05 | 15.75 | 44 | 24.2% | -0.88 | 0.0183 | -0.032 | |
| 0.2200 | 0.5800 | 7 | 59 | 21.0% | 0.09 | 0.0140 | -0.029 | 202.5 | 16.30 | 18.55 | 27.2% | -0.92 | 0.0140 | -0.021 | ||
| 0.1700 | 0.3900 | 8 | 23 | 21.5% | 0.06 | 0.0103 | -0.021 | 205 | 18.70 | 20.85 | 28.4% | -0.95 | 0.0116 | -0.011 | ||
| 0 | 0.3200 | 1 | 21.2% | 0.04 | 0.0073 | -0.015 | 207.5 | 21.30 | 23.30 | 31.2% | -0.98 | 0.0114 | -0.013 | |||
| 0.0800 | 0.1900 | 4 | 8 | 22.4% | 0.02 | 0.0052 | -0.011 | 210 | 22.55 | 25.30 | -1.00 | 0.0047 | -0.034 | |||
| 0 | 0.2300 | 25.4% | 0.01 | 0.0026 | -0.006 | 215 | 28.25 | 30.30 | 30.9% | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 0.1700 | 1 | 1 | 27.5% | 0.01 | 0.0014 | -0.003 | 220 | 33.25 | 35.75 | 38.8% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.2000 | 50 | 31.3% | 0.00 | 0.0008 | -0.002 | 225 | 38.20 | 40.75 | 42.4% | -1.00 | 0.0000 | -0.069 | |||
| 0 | 0.0100 | 2 | 24.9% | 0.00 | 0.0005 | -0.002 | 230 | 43.25 | 45.75 | 46.7% | -1.00 | 0.0000 | -0.069 | |||
| 0 | 0.3900 | 41.0% | 0.00 | 0.0003 | -0.001 | 235 | 48.25 | 50.80 | 50.9% | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.5900 | 47.1% | 0.00 | 0.0002 | -0.001 | 240 | 53.30 | 55.80 | 55.0% | -1.00 | 0.0000 | -0.069 | ||||
| 0 | 0.5900 | 50.2% | 0.00 | 0.0001 | -0.001 | 245 | 58.30 | 60.75 | 58.1% | -1.00 | 0.0000 | -0.069 | ||||
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 — Oct 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs