XLK option chain State Street Technology Select Sector SPDR ETF
Cboe delayed options data · as of 06:44 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% (175.94–195.99) · ATM IV 25.7% · P/C open interest 0.70
| 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 | |
| 83.90 | 88.85 | 105.5% | 0.99 | 0.0004 | -0.005 | 100 | 0 | 2.13 | 167.0% | -0.01 | 0.0004 | -0.019 | ||||
| 78.80 | 83.75 | 82.5% | 0.99 | 0.0005 | -0.007 | 105 | 0 | 2.13 | 163.6% | -0.01 | 0.0005 | -0.019 | ||||
| 73.90 | 78.85 | 87.8% | 0.99 | 0.0006 | -0.009 | 110 | 0 | 2.14 | 130.9% | -0.01 | 0.0006 | -0.020 | ||||
| 69.05 | 74.00 | 90.1% | 0.99 | 0.0007 | -0.010 | 115 | 0 | 2.14 | 127.8% | -0.01 | 0.0007 | -0.021 | ||||
| 63.90 | 68.85 | 71.4% | 0.99 | 0.0008 | -0.012 | 120 | 0 | 2.15 | 132.1% | -0.01 | 0.0008 | -0.022 | ||||
| 59.00 | 63.95 | 71.7% | 0.99 | 0.0010 | -0.014 | 125 | 0 | 0.8900 | 83.8% | -0.01 | 0.0010 | -0.023 | ||||
| 54.00 | 58.95 | 64.4% | 0.98 | 0.0012 | -0.016 | 130 | 0 | 2.19 | 112.9% | -0.02 | 0.0012 | -0.025 | ||||
| 49.15 | 54.10 | 64.5% | 0.98 | 0.0015 | -0.018 | 135 | 0 | 2.22 | 103.8% | -0.02 | 0.0015 | -0.026 | ||||
| 44.15 | 49.10 | 57.6% | 0.98 | 0.0020 | -0.021 | 140 | 0 | 0.7600 | 61.4% | -0.02 | 0.0020 | -0.029 | ||||
| 40.85 | 42.90 | 1 | 57.9% | 0.97 | 0.0026 | -0.025 | 145 | 0 | 0.6500 | 53.4% | -0.03 | 0.0026 | -0.032 | |||
| 35.25 | 38.75 | 53.6% | 0.96 | 0.0034 | -0.031 | 150 | 0.0700 | 0.5300 | 1 | 46.6% | -0.04 | 0.0034 | -0.037 | |||
| 30.50 | 33.90 | 50.0% | 0.95 | 0.0047 | -0.038 | 155 | 0.1800 | 0.6600 | 1 | 43.5% | -0.05 | 0.0048 | -0.043 | |||
| 25.75 | 29.15 | 1 | 6 | 46.3% | 0.93 | 0.0067 | -0.047 | 160 | 0.3300 | 0.8600 | 2 | 7 | 40.4% | -0.07 | 0.0067 | -0.052 |
| 20.70 | 24.45 | 40.4% | 0.90 | 0.0095 | -0.059 | 165 | 0.5700 | 1.14 | 39 | 8 | 37.3% | -0.10 | 0.0095 | -0.063 | ||
| 17.30 | 19.90 | 7 | 41.7% | 0.86 | 0.0134 | -0.073 | 170 | 0.8500 | 1.60 | 2 | 28 | 34.0% | -0.14 | 0.0135 | -0.076 | |
| 12.20 | 14.75 | 1 | 32.4% | 0.79 | 0.0185 | -0.089 | 175 | 1.59 | 2.24 | 28 | 31.7% | -0.21 | 0.0187 | -0.091 | ||
| 9.75 | 13.15 | 33.3% | 0.73 | 0.0219 | -0.097 | 178 | 2.01 | 3.35 | 2 | 1 | 31.5% | -0.27 | 0.0222 | -0.100 | ||
| 8.95 | 12.35 | 1 | 32.6% | 0.71 | 0.0230 | -0.100 | 179 | 2.42 | 3.35 | 28 | 6 | 30.8% | -0.29 | 0.0233 | -0.102 | |
| 8.00 | 11.60 | 17 | 31.4% | 0.69 | 0.0242 | -0.102 | 180 | 2.63 | 3.40 | 56 | 53 | 29.6% | -0.32 | 0.0245 | -0.104 | |
| 7.25 | 10.85 | 30.8% | 0.67 | 0.0253 | -0.104 | 181 | 2.86 | 3.80 | 27 | 18 | 29.4% | -0.34 | 0.0256 | -0.106 | ||
| 6.50 | 8.75 | 1 | 26.3% | 0.64 | 0.0263 | -0.105 | 182 | 2.82 | 4.05 | 1 | 407 | 27.9% | -0.36 | 0.0267 | -0.107 | |
| 6.70 | 8.60 | 28.1% | 0.63 | 0.0268 | -0.106 | 182.5 | 3.30 | 4.90 | 30.4% | -0.38 | 0.0272 | -0.108 | ||||
| 6.45 | 9.45 | 1 | 31.3% | 0.61 | 0.0273 | -0.106 | 183 | 3.40 | 5.05 | 2 | 30.0% | -0.39 | 0.0277 | -0.108 | ||
| 5.95 | 8.80 | 9 | 31.2% | 0.59 | 0.0282 | -0.106 | 184 | 3.40 | 4.70 | 60 | 237 | 26.8% | -0.42 | 0.0287 | -0.109 | |
| 5.50 | 7.80 | 4 | 6 | 30.3% | 0.56 | 0.0290 | -0.106 | 185 | 3.70 | 5.75 | 2 | 50 | 27.9% | -0.45 | 0.0296 | -0.109 |
| 4.15 | 6.80 | 26.8% | 0.53 | 0.0297 | -0.106 | 186 | 3.70 | 5.40 | 2 | 4 | 24.5% | -0.48 | 0.0303 | -0.108 | ||
| 3.80 | 5.70 | 84 | 25.6% | 0.50 | 0.0302 | -0.105 | 187 | 4.40 | 7.10 | 22 | 28.0% | -0.51 | 0.0309 | -0.107 | ||
| 3.55 | 5.45 | 1 | 2 | 25.5% | 0.49 | 0.0304 | -0.104 | 187.5 | 4.60 | 6.55 | 63 | 25.7% | -0.52 | 0.0311 | -0.106 | |
| 3.15 | 5.65 | 2 | 3 | 26.2% | 0.47 | 0.0306 | -0.103 | 188 | 4.45 | 7.15 | 1 | 17 | 25.4% | -0.54 | 0.0313 | -0.105 |
| 2.96 | 5.00 | 388 | 766 | 26.2% | 0.44 | 0.0307 | -0.101 | 189 | 5.70 | 8.00 | 4 | 27.9% | -0.57 | 0.0316 | -0.103 | |
| 2.86 | 4.20 | 33 | 47 | 25.9% | 0.41 | 0.0307 | -0.098 | 190 | 5.90 | 8.30 | 2 | 68 | 26.0% | -0.60 | 0.0316 | -0.100 |
| 2.57 | 4.00 | 6 | 26.5% | 0.38 | 0.0304 | -0.094 | 191 | 6.20 | 9.10 | 20 | 28 | 25.4% | -0.64 | 0.0314 | -0.097 | |
| 2.17 | 4.20 | 5 | 67 | 27.8% | 0.34 | 0.0299 | -0.090 | 192 | 6.70 | 9.65 | 7 | 24.6% | -0.67 | 0.0310 | -0.092 | |
| 1.90 | 3.90 | 1 | 10 | 27.1% | 0.33 | 0.0296 | -0.088 | 192.5 | 7.20 | 9.15 | 2 | 22.5% | -0.69 | 0.0307 | -0.090 | |
| 1.82 | 2.95 | 52 | 25.1% | 0.31 | 0.0292 | -0.085 | 193 | 8.15 | 9.30 | 2 | 5 | 23.6% | -0.70 | 0.0304 | -0.088 | |
| 1.51 | 2.57 | 19 | 59 | 24.7% | 0.28 | 0.0283 | -0.080 | 194 | 8.75 | 10.95 | 4 | 1 | 26.0% | -0.73 | 0.0296 | -0.082 |
| 1.19 | 2.10 | 7 | 235 | 23.7% | 0.25 | 0.0272 | -0.074 | 195 | 9.80 | 11.05 | 6 | 26 | 24.8% | -0.77 | 0.0286 | -0.077 |
| 0.9800 | 2.04 | 5 | 24.3% | 0.22 | 0.0258 | -0.068 | 196 | 9.60 | 12.40 | 2 | 23.2% | -0.80 | 0.0274 | -0.071 | ||
| 0.8500 | 1.80 | 11 | 24.3% | 0.19 | 0.0242 | -0.062 | 197 | 10.00 | 12.45 | 2 | 16.7% | -0.83 | 0.0260 | -0.065 | ||
| 0.7400 | 1.52 | 1 | 1 | 23.6% | 0.18 | 0.0234 | -0.059 | 197.5 | 10.20 | 13.25 | 1 | 17.3% | -0.84 | 0.0253 | -0.062 | |
| 0.6900 | 1.52 | 4 | 24.0% | 0.17 | 0.0225 | -0.056 | 198 | 10.60 | 14.00 | 3 | 19.0% | -0.86 | 0.0245 | -0.059 | ||
| 0.5100 | 1.09 | 3 | 5 | 22.7% | 0.15 | 0.0207 | -0.050 | 199 | 11.60 | 14.85 | 57 | 18.9% | -0.88 | 0.0229 | -0.053 | |
| 0.4000 | 1.20 | 16 | 23.9% | 0.13 | 0.0188 | -0.044 | 200 | 12.50 | 15.75 | 58 | -0.90 | 0.0210 | -0.048 | |||
| 0.0900 | 0.7500 | 42 | 22.5% | 0.09 | 0.0144 | -0.034 | 202.5 | 14.60 | 18.40 | -0.95 | 0.0176 | -0.037 | ||||
| 0 | 0.5500 | 57 | 22.7% | 0.06 | 0.0109 | -0.026 | 205 | 17.05 | 20.45 | -0.98 | 0.0126 | -0.031 | ||||
| 0 | 3.60 | 21 | 29 | 40.4% | 0.05 | 0.0083 | -0.021 | 207.5 | 19.05 | 23.95 | -0.99 | 0.0068 | -0.025 | |||
| 0 | 1.92 | 1 | 179 | 36.2% | 0.04 | 0.0065 | -0.018 | 210 | 21.55 | 26.45 | -1.00 | 0.0021 | -0.030 | |||
| 0 | 4.90 | 11 | 52.1% | 0.03 | 0.0053 | -0.016 | 212.5 | 24.05 | 28.95 | -1.00 | 0.0002 | -0.030 | ||||
| 0 | 4.90 | 4 | 55.0% | 0.02 | 0.0044 | -0.014 | 215 | 26.10 | 31.00 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 1.60 | 41.8% | 0.02 | 0.0037 | -0.013 | 217.5 | 28.85 | 33.75 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 0.5500 | 4 | 35.3% | 0.02 | 0.0032 | -0.013 | 220 | 31.55 | 36.45 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 4.90 | 63.1% | 0.02 | 0.0027 | -0.012 | 222.5 | 34.05 | 39.05 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 0.6500 | 40.3% | 0.01 | 0.0024 | -0.011 | 225 | 36.55 | 41.55 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 4.90 | 68.2% | 0.01 | 0.0021 | -0.011 | 227.5 | 38.95 | 43.95 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 3.20 | 62.5% | 0.01 | 0.0019 | -0.010 | 230 | 41.55 | 46.50 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 0.4800 | 43.6% | 0.01 | 0.0017 | -0.010 | 232.5 | 44.05 | 49.05 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 1.12 | 52.8% | 0.01 | 0.0015 | -0.009 | 235 | 46.30 | 51.30 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 0.8200 | 51.5% | 0.01 | 0.0014 | -0.009 | 237.5 | 49.00 | 54.00 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 4.90 | 2 | 80.0% | 0.01 | 0.0012 | -0.009 | 240 | 51.50 | 56.50 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 4.90 | 84.4% | 0.01 | 0.0010 | -0.008 | 245 | 56.35 | 61.35 | -1.00 | 0.0000 | -0.030 | |||||
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 — Nov 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs