XLK option chain State Street Technology Select Sector SPDR ETF

Expiration Cboe delayed options data · as of 21:03 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 ±25.8% (138.00–233.75) · ATM IV 28.6% · P/C open interest 1.58

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
95.05	98.25	2	54	43.4%	0.96	0.0010	0.000	95	1.37	2.12		6,062	42.1%	-0.04	0.0010	-0.007
93.00	96.20	2	22	43.5%	0.96	0.0010	0.000	97.5	1.30	2.25		40	40.9%	-0.04	0.0011	-0.008
90.55	93.70		54	41.6%	0.95	0.0011	0.000	100	1.44	2.18		865	39.8%	-0.05	0.0012	-0.008
88.50	91.60		12	41.6%	0.95	0.0012	0.000	102.5	1.56	2.38		30	39.3%	-0.05	0.0012	-0.009
86.00	89.55		76	40.6%	0.94	0.0013	0.000	105	1.68	2.53		45	38.7%	-0.05	0.0014	-0.009
84.00	87.25		169	40.2%	0.94	0.0014	0.000	107.5	1.85	2.70		43	38.2%	-0.06	0.0014	-0.010
82.00	85.00	4	46	39.8%	0.94	0.0015	0.000	110	2.06	2.86		35	37.7%	-0.06	0.0016	-0.010
79.50	82.65	2	337	38.2%	0.93	0.0016	0.000	112.5	2.28	3.00		463	37.2%	-0.07	0.0017	-0.011
77.55	80.40	4	31	37.9%	0.93	0.0017	0.000	115	2.41	3.40		29	36.9%	-0.07	0.0018	-0.011
75.55	78.30		35	37.7%	0.92	0.0019	0.000	117.5	2.65	3.50		58	36.2%	-0.08	0.0019	-0.012
73.00	76.30		67	36.7%	0.92	0.0020	-0.000	120	3.00	3.85		64	36.1%	-0.08	0.0021	-0.012
71.00	74.25		55	36.4%	0.91	0.0021	-0.001	122.5	3.10	4.10		262	35.4%	-0.09	0.0022	-0.013
69.10	71.75	2	88	35.7%	0.90	0.0023	-0.002	125	3.55	4.40		1,097	35.3%	-0.10	0.0024	-0.013
67.00	70.00		23	35.6%	0.90	0.0024	-0.003	127.5	3.80	4.75		1,056	34.9%	-0.10	0.0025	-0.014
65.00	68.60		69	36.1%	0.89	0.0026	-0.004	130	4.00	5.10		175	34.4%	-0.11	0.0027	-0.014
63.00	65.90		38	34.8%	0.88	0.0027	-0.005	132.5	4.25	5.45		87	33.9%	-0.12	0.0028	-0.015
62.25	64.15		85	36.1%	0.87	0.0029	-0.005	135	4.70	5.85		715	33.7%	-0.13	0.0030	-0.015
59.00	61.90		93	34.0%	0.87	0.0030	-0.006	137.5	5.15	6.25		66	33.4%	-0.14	0.0032	-0.016
57.00	59.85		194	33.5%	0.86	0.0032	-0.007	140	5.40	6.70		68	32.9%	-0.15	0.0034	-0.016
55.00	57.85		59	33.0%	0.85	0.0034	-0.008	142.5	5.85	7.15		289	32.6%	-0.16	0.0036	-0.017
54.25	55.85		927	33.7%	0.84	0.0036	-0.009	145	6.35	7.70		847	32.4%	-0.17	0.0038	-0.018
51.00	54.95		26	33.0%	0.83	0.0037	-0.010	147.5	6.70	7.70		824	31.5%	-0.18	0.0040	-0.018
49.00	52.25		134	31.8%	0.82	0.0039	-0.011	150	7.30	8.80		839	31.8%	-0.19	0.0042	-0.019
47.50	50.40		34	31.7%	0.81	0.0041	-0.011	152.5	7.95	9.35		129	31.5%	-0.20	0.0044	-0.019
45.50	48.60		73	31.2%	0.79	0.0043	-0.012	155	8.45	9.95		55	31.2%	-0.21	0.0046	-0.020
44.00	46.80		19	31.1%	0.78	0.0045	-0.013	157.5	9.15	10.65		36	31.0%	-0.23	0.0048	-0.020
42.00	45.15		84	30.7%	0.77	0.0046	-0.014	160	9.80	11.35		465	30.8%	-0.24	0.0050	-0.021
40.50	43.85		24	30.9%	0.76	0.0048	-0.014	162.5	10.25	12.10		36	30.3%	-0.25	0.0052	-0.021
38.50	41.85		86	30.1%	0.74	0.0050	-0.015	165	11.10	12.85		33	30.2%	-0.27	0.0054	-0.021
37.00	40.05		9	29.9%	0.73	0.0052	-0.016	167.5	11.90	13.90		66	30.1%	-0.28	0.0057	-0.022
35.50	38.50	3	4,278	29.7%	0.72	0.0054	-0.017	170	12.55	14.60		19	29.7%	-0.30	0.0059	-0.022
34.00	36.95		55	29.5%	0.70	0.0055	-0.017	172.5	13.55	15.40		18	29.5%	-0.31	0.0061	-0.023
33.25	35.45		111	29.8%	0.69	0.0057	-0.018	175	14.40	16.45		25	29.4%	-0.33	0.0063	-0.023
31.00	33.95		56	29.1%	0.67	0.0058	-0.018	177.5	15.30	17.65		36	29.3%	-0.35	0.0065	-0.023
29.50	32.60		57	28.9%	0.66	0.0060	-0.019	180	16.30	18.65		548	29.1%	-0.36	0.0067	-0.024
28.00	31.10		25	28.5%	0.64	0.0061	-0.019	182.5	17.35	19.70		34	28.9%	-0.38	0.0069	-0.024
26.50	29.70		105	28.2%	0.63	0.0063	-0.019	185	18.45	21.10		28	28.9%	-0.40	0.0071	-0.024
25.50	28.45		7	28.3%	0.61	0.0064	-0.020	187.5	19.00	20.80		21	27.5%	-0.42	0.0073	-0.024
24.00	27.15		139	28.0%	0.60	0.0065	-0.020	190	20.65	23.10		43	28.3%	-0.43	0.0074	-0.024
23.00	25.75		22	27.8%	0.58	0.0066	-0.021	192.5	21.90	24.45		15	28.2%	-0.45	0.0076	-0.024
21.50	24.60		49	27.5%	0.56	0.0067	-0.021	195	23.10	26.00		14	28.1%	-0.47	0.0078	-0.025
20.50	23.45		46	27.5%	0.55	0.0068	-0.021	197.5	24.25	26.00		26	27.1%	-0.49	0.0080	-0.025
19.80	22.25		2,815	27.5%	0.53	0.0068	-0.021	200	25.65	28.50		30	27.6%	-0.51	0.0081	-0.025
19.80	21.25		2	28.0%	0.52	0.0069	-0.021	202.5	27.05	29.50		18	27.2%	-0.53	0.0082	-0.024
17.15	20.20		20	26.9%	0.50	0.0070	-0.021	205	28.60	31.50		15	27.4%	-0.55	0.0084	-0.024
16.15	19.10		45	26.7%	0.48	0.0070	-0.021	207.5	30.15	33.00		21	27.3%	-0.57	0.0085	-0.024
15.30	18.25		16	26.7%	0.47	0.0070	-0.021	210	31.65	34.50		2	27.1%	-0.59	0.0086	-0.024
14.55	17.30		12	26.6%	0.45	0.0070	-0.021	212.5	33.30	36.00			26.9%	-0.61	0.0088	-0.024
13.70	16.35		200	26.5%	0.44	0.0070	-0.021	215	34.90	38.00		1	27.0%	-0.63	0.0089	-0.024
12.90	15.50		14	26.4%	0.42	0.0070	-0.021	217.5	36.65	39.50			26.7%	-0.65	0.0090	-0.024
12.15	14.70		48	26.3%	0.40	0.0069	-0.021	220	38.40	41.50			26.8%	-0.67	0.0091	-0.024
11.45	13.95		16	26.2%	0.39	0.0069	-0.021	222.5	40.25	43.00			26.5%	-0.69	0.0092	-0.023
10.65	13.30		380	26.1%	0.37	0.0068	-0.020	225	42.15	45.00			26.5%	-0.71	0.0092	-0.023
10.10	12.70		120	26.2%	0.36	0.0068	-0.020	227.5	43.95	47.00			26.4%	-0.73	0.0092	-0.023
9.55	11.85		109	26.0%	0.35	0.0067	-0.020	230	45.85	49.00			26.3%	-0.75	0.0093	-0.023
8.40	10.45		12	25.8%	0.32	0.0065	-0.019	235	49.85	53.00			26.1%	-0.79	0.0093	-0.022
7.35	9.25		27	25.6%	0.29	0.0063	-0.018	240	53.40	57.50			25.4%	-0.83	0.0090	-0.020
6.45	8.45		6	25.6%	0.26	0.0061	-0.017	245	58.65	61.60		3	25.9%	-0.87	0.0090	-0.018
6.00	7.45		190	25.7%	0.24	0.0058	-0.017	250	63.25	65.25			24.0%	-0.91	0.0094	-0.014
4.90	6.75		1	25.4%	0.22	0.0055	-0.016	255	67.50	71.00			25.2%	-0.95	0.0085	-0.014
4.30	5.85		94	25.2%	0.20	0.0052	-0.015	260	71.50	76.50				-0.97	0.0057	-0.020
3.75	5.10		47	25.1%	0.18	0.0049	-0.014	265	77.05	81.00				-0.99	0.0022	-0.029
3.25	4.70		16	25.2%	0.16	0.0046	-0.013	270	82.10	86.00				-1.00	0.0002	-0.030
2.83	4.15		23	25.1%	0.15	0.0043	-0.012	275	87.80	91.00			30.5%	-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 — Dec 17, 2027

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 — Dec 17, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy