XLK option chain State Street Technology Select Sector SPDR ETF
Cboe delayed options data · as of 13:05 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 ±15.4% (157.28–214.72) · ATM IV 27.5% · P/C open interest 1.72
| 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 | |
| 88.55 | 93.50 | 45.3% | 0.98 | 0.0007 | -0.005 | 95 | 0 | 1.40 | 4 | 53.7% | -0.02 | 0.0007 | -0.009 | |||
| 83.55 | 88.50 | 1 | 38.6% | 0.98 | 0.0009 | -0.006 | 100 | 0 | 1.75 | 11 | 52.3% | -0.02 | 0.0009 | -0.010 | ||
| 79.60 | 83.40 | 2 | 43.8% | 0.98 | 0.0011 | -0.007 | 105 | 0 | 1.83 | 1 | 49.2% | -0.03 | 0.0011 | -0.011 | ||
| 75.30 | 78.50 | 44.3% | 0.97 | 0.0013 | -0.009 | 110 | 0.1700 | 1.34 | 1 | 44.1% | -0.03 | 0.0013 | -0.012 | |||
| 70.75 | 73.70 | 14 | 43.2% | 0.96 | 0.0015 | -0.010 | 115 | 0.4300 | 1.54 | 2 | 43.1% | -0.04 | 0.0016 | -0.013 | ||
| 65.40 | 69.20 | 39.7% | 0.96 | 0.0018 | -0.012 | 120 | 0.5600 | 1.85 | 1 | 10 | 41.7% | -0.05 | 0.0019 | -0.015 | ||
| 61.55 | 64.35 | 2 | 40.6% | 0.95 | 0.0022 | -0.014 | 125 | 0.7300 | 2.25 | 40.5% | -0.06 | 0.0023 | -0.016 | |||
| 56.95 | 59.70 | 8 | 38.9% | 0.93 | 0.0027 | -0.016 | 130 | 0.4900 | 3.05 | 15 | 39.0% | -0.07 | 0.0027 | -0.018 | ||
| 52.45 | 55.10 | 1 | 37.5% | 0.92 | 0.0032 | -0.018 | 135 | 1.21 | 2.69 | 16 | 36.7% | -0.08 | 0.0032 | -0.020 | ||
| 48.20 | 50.25 | 2 | 6 | 35.8% | 0.90 | 0.0038 | -0.020 | 140 | 1.97 | 3.60 | 3 | 25 | 37.3% | -0.10 | 0.0039 | -0.023 |
| 43.75 | 45.20 | 6 | 3 | 33.2% | 0.88 | 0.0044 | -0.022 | 145 | 2.13 | 3.60 | 333 | 34.3% | -0.12 | 0.0046 | -0.025 | |
| 39.35 | 42.00 | 4 | 33.9% | 0.86 | 0.0052 | -0.025 | 150 | 2.64 | 5.70 | 45 | 34.5% | -0.15 | 0.0054 | -0.027 | ||
| 35.20 | 37.05 | 1 | 31.5% | 0.83 | 0.0060 | -0.028 | 155 | 3.35 | 5.00 | 1 | 2,294 | 31.9% | -0.18 | 0.0063 | -0.030 | |
| 31.25 | 33.80 | 64 | 31.8% | 0.80 | 0.0070 | -0.030 | 160 | 4.80 | 5.75 | 2 | 49 | 31.5% | -0.21 | 0.0072 | -0.033 | |
| 26.90 | 30.40 | 23 | 30.7% | 0.76 | 0.0079 | -0.033 | 165 | 5.60 | 7.55 | 13 | 31.1% | -0.25 | 0.0082 | -0.035 | ||
| 23.85 | 26.40 | 5 | 30.0% | 0.72 | 0.0088 | -0.035 | 170 | 6.45 | 8.00 | 1 | 146 | 28.7% | -0.29 | 0.0092 | -0.037 | |
| 19.70 | 23.15 | 143 | 28.6% | 0.68 | 0.0097 | -0.036 | 175 | 8.70 | 9.80 | 3 | 802 | 28.9% | -0.34 | 0.0102 | -0.039 | |
| 17.45 | 20.05 | 1 | 17 | 28.8% | 0.63 | 0.0104 | -0.037 | 180 | 10.30 | 11.70 | 26 | 812 | 28.1% | -0.39 | 0.0112 | -0.040 |
| 13.95 | 17.30 | 54 | 27.6% | 0.57 | 0.0111 | -0.038 | 185 | 11.60 | 14.60 | 201 | 27.4% | -0.45 | 0.0120 | -0.041 | ||
| 11.80 | 13.55 | 1 | 83 | 26.3% | 0.52 | 0.0115 | -0.038 | 190 | 14.25 | 16.80 | 17 | 26.8% | -0.51 | 0.0127 | -0.041 | |
| 10.10 | 12.30 | 65 | 27.4% | 0.46 | 0.0116 | -0.037 | 195 | 16.70 | 19.75 | 12 | 26.1% | -0.58 | 0.0130 | -0.041 | ||
| 7.10 | 9.65 | 91 | 25.3% | 0.41 | 0.0115 | -0.036 | 200 | 20.25 | 22.95 | 11 | 26.2% | -0.64 | 0.0132 | -0.040 | ||
| 5.65 | 8.80 | 2 | 53 | 26.0% | 0.35 | 0.0111 | -0.034 | 205 | 23.65 | 26.40 | 2 | 25.8% | -0.70 | 0.0132 | -0.039 | |
| 4.30 | 7.70 | 1,009 | 26.1% | 0.30 | 0.0106 | -0.031 | 210 | 27.40 | 29.65 | 24.8% | -0.77 | 0.0132 | -0.038 | |||
| 3.10 | 6.00 | 111 | 25.3% | 0.25 | 0.0099 | -0.028 | 215 | 30.90 | 34.30 | 15 | 24.3% | -0.83 | 0.0131 | -0.036 | ||
| 2.36 | 4.55 | 721 | 24.7% | 0.21 | 0.0090 | -0.025 | 220 | 35.80 | 38.05 | 23.5% | -0.89 | 0.0129 | -0.034 | |||
| 1.76 | 3.90 | 1 | 37 | 25.0% | 0.17 | 0.0080 | -0.022 | 225 | 40.50 | 42.65 | -0.94 | 0.0107 | -0.033 | |||
| 1.24 | 3.25 | 1 | 20 | 25.0% | 0.14 | 0.0071 | -0.019 | 230 | 45.40 | 47.35 | 1 | -0.98 | 0.0063 | -0.020 | ||
| 0.7700 | 2.38 | 13 | 24.3% | 0.12 | 0.0062 | -0.017 | 235 | 49.65 | 53.55 | -0.99 | 0.0023 | -0.009 | ||||
| 0.6700 | 2.05 | 9 | 24.9% | 0.10 | 0.0053 | -0.015 | 240 | 54.35 | 58.70 | 1 | -1.00 | 0.0002 | -0.009 | |||
| 0.4600 | 1.12 | 29 | 44 | 23.4% | 0.08 | 0.0046 | -0.013 | 245 | 59.45 | 63.60 | -1.00 | 0.0000 | -0.009 | |||
| 0.3000 | 1.01 | 22 | 109 | 23.9% | 0.07 | 0.0039 | -0.011 | 250 | 64.45 | 68.55 | -1.00 | 0.0000 | -0.009 | |||
| 0.2600 | 0.9800 | 10 | 11 | 24.9% | 0.05 | 0.0033 | -0.009 | 255 | 69.45 | 73.55 | -1.00 | 0.0000 | -0.009 | |||
| 0.0500 | 0.8800 | 16 | 24.8% | 0.04 | 0.0028 | -0.008 | 260 | 74.45 | 78.55 | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 1.31 | 4 | 27.6% | 0.04 | 0.0024 | -0.007 | 265 | 79.05 | 84.00 | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 1.14 | 11 | 28.1% | 0.03 | 0.0021 | -0.007 | 270 | 84.00 | 89.00 | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 4.90 | 44 | 39.6% | 0.03 | 0.0019 | -0.006 | 275 | 89.00 | 94.00 | -1.00 | 0.0000 | -0.009 | ||||
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 — Apr 16, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs