XLK option chain State Street Technology Select Sector SPDR ETF

Expiration 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 ±6.8% (173.24–198.69) · ATM IV 26.1% · P/C open interest 3.96

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
79.10	84.05			77.8%	0.99	0.0005	-0.006	105	0	2.14			131.6%	-0.01	0.0005	-0.014
74.15	79.10			73.7%	0.99	0.0006	-0.007	110	0	2.16			122.8%	-0.01	0.0006	-0.015
69.10	74.05			62.7%	0.99	0.0007	-0.009	115	0	2.17			114.4%	-0.01	0.0007	-0.016
64.25	69.20			65.1%	0.99	0.0009	-0.010	120	0	2.19			106.3%	-0.01	0.0009	-0.017
59.20	64.15			56.0%	0.98	0.0011	-0.012	125	0	0.8300			66.7%	-0.02	0.0011	-0.018
54.30	59.25			54.5%	0.98	0.0014	-0.014	130	0	0.7200			59.6%	-0.02	0.0014	-0.019
49.35	54.30		1	50.4%	0.98	0.0017	-0.016	135	0	0.8700			56.1%	-0.02	0.0017	-0.021
44.85	49.00		2	47.6%	0.97	0.0022	-0.019	140	0	0.9500			51.6%	-0.03	0.0022	-0.024
40.05	44.10		2	45.4%	0.96	0.0029	-0.023	145	0	1.51			51.0%	-0.04	0.0029	-0.028
35.15	39.30			42.5%	0.95	0.0039	-0.028	150	0.1800	1.13		35	44.0%	-0.05	0.0039	-0.032
31.30	33.80			41.2%	0.94	0.0053	-0.035	155	0.4500	1.05		164	40.3%	-0.07	0.0053	-0.038
26.45	29.20			38.3%	0.91	0.0072	-0.043	160	0.8000	1.05	3	13	36.5%	-0.09	0.0073	-0.046
21.85	24.45			35.0%	0.88	0.0097	-0.052	165	0.9300	1.71	1	394	34.3%	-0.12	0.0098	-0.055
16.85	20.20			31.4%	0.83	0.0130	-0.062	170	1.38	2.22		164	31.6%	-0.17	0.0132	-0.064
13.70	15.85			31.7%	0.76	0.0169	-0.071	175	2.30	3.20	3	36	30.4%	-0.24	0.0172	-0.073
11.50	13.45			30.6%	0.71	0.0194	-0.076	178	2.95	3.75	1	2	28.9%	-0.29	0.0198	-0.078
10.65	12.70			29.9%	0.69	0.0203	-0.077	179	2.95	4.05	1	14	28.1%	-0.31	0.0206	-0.079
9.55	11.95	2		28.6%	0.67	0.0211	-0.078	180	3.20	4.55		27	28.2%	-0.33	0.0215	-0.080
9.15	11.35		20	29.1%	0.65	0.0219	-0.079	181	3.45	5.25		1	28.6%	-0.35	0.0224	-0.081
8.55	10.55			28.7%	0.63	0.0227	-0.079	182	3.55	5.00		2	26.6%	-0.37	0.0232	-0.082
8.00	9.90			28.6%	0.61	0.0235	-0.080	183	3.85	5.20	2		25.8%	-0.40	0.0240	-0.082
7.10	10.65			27.7%	0.59	0.0242	-0.080	184	4.15	6.15		5	26.6%	-0.42	0.0248	-0.082
6.65	8.60		2	27.6%	0.56	0.0249	-0.080	185	4.30	6.30	3	15	25.3%	-0.44	0.0255	-0.082
5.85	8.10	18		27.1%	0.54	0.0255	-0.079	186	5.00	6.50	4	6	25.2%	-0.47	0.0262	-0.082
5.15	7.45			26.3%	0.51	0.0260	-0.078	187	5.30	6.95	1	2	24.6%	-0.50	0.0268	-0.081
4.80	7.10		16	25.8%	0.50	0.0262	-0.078	187.5	5.50	7.55		9	25.1%	-0.51	0.0270	-0.080
4.15	7.10			25.4%	0.49	0.0263	-0.077	188	5.60	7.75		4	24.6%	-0.52	0.0272	-0.080
4.45	5.45		28	24.4%	0.46	0.0266	-0.076	189	6.30	7.90		8	24.0%	-0.55	0.0276	-0.078
4.00	5.70	32	1	25.8%	0.43	0.0267	-0.074	190	6.50	8.45		3	23.1%	-0.58	0.0278	-0.077
2.88	5.40		5	24.4%	0.41	0.0266	-0.072	191	7.00	9.25			23.2%	-0.61	0.0278	-0.075
2.90	4.30	1	2	23.6%	0.38	0.0264	-0.070	192	7.50	10.10		4	23.3%	-0.64	0.0277	-0.073
2.26	4.80		2	24.1%	0.36	0.0262	-0.069	192.5	7.75	10.05		2	22.2%	-0.65	0.0276	-0.072
2.65	4.60	1	1	25.2%	0.35	0.0261	-0.068	193	8.05	10.30		36	21.9%	-0.67	0.0275	-0.071
2.33	3.70		2	23.9%	0.32	0.0256	-0.065	194	8.70	10.90		2	21.4%	-0.70	0.0272	-0.068
2.10	2.91	6	11	22.9%	0.30	0.0250	-0.061	195	9.90	11.25	2	2	21.6%	-0.72	0.0267	-0.065
1.55	2.62	1	2	22.1%	0.27	0.0242	-0.058	196	10.40	12.40		5	21.9%	-0.75	0.0261	-0.061
0.9400	2.29		8	20.8%	0.25	0.0233	-0.054	197	10.60	13.85			22.1%	-0.78	0.0254	-0.058
0.5100	2.55		65	20.9%	0.23	0.0228	-0.052	197.5	10.55	14.70		25	22.0%	-0.80	0.0250	-0.056
1.08	2.14		3	21.9%	0.22	0.0223	-0.050	198	10.95	15.20			22.3%	-0.81	0.0245	-0.054
1.01	1.76		4	21.6%	0.20	0.0211	-0.047	199	12.70	15.20			22.6%	-0.83	0.0235	-0.051
0.8900	1.49	4	10	21.5%	0.18	0.0198	-0.043	200	13.65	15.30	6	3	20.0%	-0.86	0.0225	-0.047
0.5200	1.09	1	4	21.1%	0.13	0.0165	-0.035	202.5	15.85	18.40		2	23.7%	-0.91	0.0196	-0.041
0.3300	0.7500	6	20	21.0%	0.10	0.0134	-0.029	205	17.15	20.50		1		-0.95	0.0174	-0.034
0.0300	0.5800	2	5	20.2%	0.07	0.0106	-0.023	207.5	19.05	23.95				-0.98	0.0108	-0.029
0.1200	0.4400	41	14	21.6%	0.05	0.0083	-0.018	210	21.50	26.40				-1.00	0.0033	-0.019
0	1.00		3	26.3%	0.04	0.0064	-0.014	212.5	24.05	28.95				-1.00	0.0000	-0.019
0	1.43	7	13	29.9%	0.03	0.0050	-0.011	215	26.55	31.45				-1.00	0.0000	-0.019
0	0.9400	36	1	28.9%	0.02	0.0040	-0.010	217.5	29.05	33.95				-1.00	0.0000	-0.019
0	1.27		2	33.3%	0.02	0.0033	-0.009	220	31.50	36.40				-1.00	0.0000	-0.019
0	2.19			39.9%	0.02	0.0028	-0.008	222.5	34.10	39.10				-1.00	0.0000	-0.019
0	2.18			41.6%	0.02	0.0024	-0.007	225	36.55	41.55				-1.00	0.0000	-0.019
0	4.90			54.4%	0.01	0.0022	-0.007	227.5	39.05	44.05				-1.00	0.0000	-0.019
0	1.95			44.0%	0.01	0.0019	-0.007	230	41.50	46.45				-1.00	0.0000	-0.019
0	2.35			47.8%	0.01	0.0017	-0.006	232.5	44.00	49.00				-1.00	0.0000	-0.019
0	1.25			43.0%	0.01	0.0015	-0.006	235	46.50	51.50				-1.00	0.0000	-0.019
0	4.90			62.0%	0.01	0.0014	-0.006	237.5	49.00	54.00				-1.00	0.0000	-0.019
0	2.00			50.8%	0.01	0.0013	-0.006	240	51.50	56.50				-1.00	0.0000	-0.019
0	2.33			55.8%	0.01	0.0011	-0.005	245	56.55	61.50				-1.00	0.0000	-0.019

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 27, 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 — Nov 27, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive