XLK option chain State Street Technology Select Sector SPDR ETF

Expiration Cboe delayed options data · as of 18:06 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 ±4.3% (178.14–194.09) · ATM IV 30.6% · P/C open interest 0.75

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
86.00	87.85			195.1%	1.00	0.0002	-0.004	100	0	0.1900			149.2%	-0.00	0.0002	-0.013
81.05	82.85			182.5%	1.00	0.0002	-0.005	105	0	0.3900			152.0%	-0.00	0.0002	-0.014
76.05	77.85			169.1%	1.00	0.0003	-0.007	110	0	0.6500			152.0%	-0.00	0.0003	-0.015
71.05	72.85			156.3%	1.00	0.0004	-0.008	115	0	2.13			175.0%	-0.00	0.0004	-0.017
66.05	67.90			145.1%	1.00	0.0004	-0.010	120	0	0.8400		1	135.4%	-0.00	0.0004	-0.018
61.10	62.90			134.2%	0.99	0.0005	-0.012	125	0	0.6600			119.5%	-0.01	0.0005	-0.019
56.10	57.90		2	122.7%	0.99	0.0007	-0.014	130	0	0.2100		1	92.1%	-0.01	0.0007	-0.021
51.10	52.90			111.6%	0.99	0.0009	-0.016	135	0	0.2200		2	84.0%	-0.01	0.0009	-0.022
46.10	47.95		2	101.6%	0.99	0.0011	-0.019	140	0	0.6400		3	89.2%	-0.01	0.0011	-0.024
41.20	42.95			92.5%	0.99	0.0015	-0.022	145	0	0.0700	1	30	58.2%	-0.01	0.0015	-0.027
36.15	38.00		2	82.1%	0.98	0.0020	-0.026	150	0.0300	0.1100	2	184	55.7%	-0.02	0.0020	-0.030
31.35	33.05		4	74.8%	0.98	0.0029	-0.032	155	0.0600	0.2100	5	10	53.2%	-0.02	0.0029	-0.035
26.30	28.10		3	64.5%	0.97	0.0044	-0.041	160	0.1300	0.2400	3	20	47.7%	-0.03	0.0044	-0.044
21.40	23.25		2	56.5%	0.95	0.0070	-0.055	165	0.2200	0.3400	1	41	42.9%	-0.05	0.0071	-0.058
16.65	18.45		1	49.4%	0.92	0.0119	-0.080	170	0.3900	0.5600	1	480	38.7%	-0.08	0.0120	-0.082
13.85	14.70		1	38.9%	0.89	0.0162	-0.100	173	0.5600	0.7500		18	36.2%	-0.12	0.0164	-0.102
13.10	14.70		1	44.8%	0.87	0.0180	-0.107	174	0.7100	0.8300	12	44	35.9%	-0.13	0.0182	-0.109
12.10	13.80	4		43.0%	0.86	0.0198	-0.115	175	0.7500	0.9400	10	135	34.8%	-0.15	0.0200	-0.117
11.35	12.95			42.8%	0.84	0.0218	-0.122	176	0.8000	1.11	26	16	34.1%	-0.16	0.0221	-0.125
10.45	12.05	1	4	41.3%	0.82	0.0239	-0.130	177	0.8800	1.28	65	28	33.4%	-0.18	0.0242	-0.133
9.95	11.65	2	4	40.5%	0.81	0.0250	-0.134	177.5	0.9600	1.29	23	50	32.7%	-0.20	0.0253	-0.137
9.65	10.65	3		37.7%	0.80	0.0261	-0.138	178	1.17	1.41	1	49	33.4%	-0.21	0.0264	-0.141
8.75	9.80	2	1	36.4%	0.77	0.0284	-0.146	179	1.30	1.57	20	16	32.4%	-0.23	0.0287	-0.148
8.05	9.15	7	15	36.7%	0.74	0.0307	-0.153	180	1.54	1.77	55	233	32.0%	-0.26	0.0311	-0.155
7.25	7.80			33.2%	0.71	0.0330	-0.159	181	1.75	1.95	106	77	31.1%	-0.29	0.0334	-0.162
6.55	7.90		3	36.4%	0.68	0.0352	-0.165	182	2.00	2.29	1	40	30.9%	-0.32	0.0356	-0.167
6.15	7.60		17	36.1%	0.66	0.0362	-0.167	182.5	2.13	2.42	7	107	30.6%	-0.34	0.0367	-0.169
5.80	6.35	1	112	32.0%	0.65	0.0372	-0.169	183	2.28	2.58	38	55	30.3%	-0.36	0.0377	-0.171
5.15	6.30		29	34.0%	0.61	0.0391	-0.172	184	2.56	2.87	3	127	29.5%	-0.39	0.0396	-0.174
4.50	5.10	4	80	31.1%	0.57	0.0407	-0.173	185	2.90	3.25	4	190	28.9%	-0.43	0.0412	-0.176
3.95	5.00	2	131	32.7%	0.53	0.0418	-0.173	186	3.30	3.70	30	193	28.5%	-0.48	0.0424	-0.175
3.40	3.95	5	326	30.3%	0.49	0.0425	-0.171	187	3.75	4.15	15	78	28.0%	-0.52	0.0431	-0.173
3.15	3.95	8	66	31.1%	0.47	0.0427	-0.169	187.5	4.00	4.45	10	123	28.0%	-0.54	0.0433	-0.172
2.82	3.15	86	228	28.4%	0.45	0.0427	-0.167	188	4.20	4.70	4	125	27.5%	-0.56	0.0433	-0.169
2.44	2.92	1	67	29.2%	0.40	0.0423	-0.162	189	4.80	5.20	21	79	27.1%	-0.61	0.0430	-0.163
2.03	2.56	41	481	29.0%	0.36	0.0414	-0.154	190	5.35	5.80	24	637	26.5%	-0.65	0.0421	-0.156
1.70	2.26	2	230	29.1%	0.32	0.0399	-0.145	191	6.10	6.50		43	26.7%	-0.69	0.0406	-0.146
1.39	1.60	5	39	27.4%	0.28	0.0380	-0.134	192	6.60	7.15	2	54	25.2%	-0.73	0.0387	-0.136
1.24	1.48	2	10	27.3%	0.26	0.0368	-0.128	192.5	6.50	7.50	1	27	22.4%	-0.75	0.0377	-0.130
1.11	1.47	7	192	27.8%	0.24	0.0356	-0.122	193	6.90	7.90		140	22.3%	-0.77	0.0365	-0.124
0.7900	1.21	14	414	27.0%	0.20	0.0328	-0.108	194	7.85	8.65		301	22.4%	-0.81	0.0338	-0.111
0.6900	0.8400	42	428	26.3%	0.17	0.0298	-0.094	195	8.05	9.45		171		-0.85	0.0308	-0.097
0.5000	0.7000	24	947	26.1%	0.14	0.0264	-0.080	196	8.75	10.35	2	134		-0.88	0.0276	-0.083
0.4000	0.5600	7	432	26.1%	0.11	0.0229	-0.067	197	9.65	11.25	1	267		-0.91	0.0243	-0.070
0.3600	0.4600	7	72	25.8%	0.10	0.0212	-0.061	197.5	9.90	11.70	1	117		-0.92	0.0228	-0.064
0.2900	0.3900	9	89	25.4%	0.09	0.0196	-0.055	198	10.55	12.10		129		-0.93	0.0213	-0.059
0.2200	0.3200	11	111	25.5%	0.07	0.0165	-0.046	199	11.10	13.05	2	150		-0.95	0.0184	-0.049
0.1700	0.2400	14	817	25.4%	0.06	0.0139	-0.038	200	12.95	14.00		180		-0.97	0.0155	-0.041
0.0600	0.2500	14	62	27.3%	0.03	0.0092	-0.026	202.5	14.55	16.50				-0.99	0.0086	-0.029
0.0200	0.1000		215	26.1%	0.02	0.0063	-0.020	205	16.75	19.10				-1.00	0.0039	-0.025
0	0.0600	45	443	26.4%	0.02	0.0046	-0.016	207.5	19.50	21.50				-1.00	0.0018	-0.023
0	0.0400	38	172	27.6%	0.01	0.0034	-0.013	210	21.90	24.10		4		-1.00	0.0007	-0.023
0	0.1500	1	123	35.4%	0.01	0.0026	-0.011	212.5	24.50	26.50				-1.00	0.0003	-0.023
0	0.0600	1	108	33.8%	0.01	0.0021	-0.010	215	26.75	29.10				-1.00	0.0001	-0.023
0	0.1900		36	42.1%	0.01	0.0017	-0.009	217.5	29.35	31.60				-1.00	0.0000	-0.023
0	0.0200		20	34.3%	0.01	0.0014	-0.008	220	31.80	34.10				-1.00	0.0000	-0.023
0	0.1800			46.9%	0.01	0.0011	-0.007	222.5	34.35	36.60				-1.00	0.0000	-0.023
0	0.1800		15	49.5%	0.00	0.0010	-0.006	225	36.85	39.10				-1.00	0.0000	-0.023
0	0.1800			51.9%	0.00	0.0008	-0.006	227.5	39.40	41.60				-1.00	0.0000	-0.023
0	0.1800			54.3%	0.00	0.0007	-0.005	230	41.90	44.10				-1.00	0.0000	-0.023
0	0.1800			56.7%	0.00	0.0006	-0.005	232.5	44.25	46.60				-1.00	0.0000	-0.023
0	0.1800			59.0%	0.00	0.0005	-0.004	235	46.75	49.10				-1.00	0.0000	-0.023
0	0.1800			61.3%	0.00	0.0005	-0.004	237.5	49.40	51.60				-1.00	0.0000	-0.023
0	0.1800			63.6%	0.00	0.0004	-0.004	240	51.90	54.10				-1.00	0.0000	-0.023
0	0.1800		3	68.0%	0.00	0.0003	-0.003	245	56.80	59.10				-1.00	0.0000	-0.023

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 30, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

XLK option chain State Street Technology Select Sector SPDR ETF

Volatility smile — Oct 30, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive