XLK option chain State Street Technology Select Sector SPDR ETF

Expiration Cboe delayed options data · as of 09:46 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 ±6.6% (172.01–196.21) · ATM IV 27.2% · P/C open interest 2.26

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
89.25	94.20		5	117.0%	0.99	0.0004	-0.006	95	0	0.3700	3	24	103.0%	-0.01	0.0004	-0.017
83.85	88.80		6	72.7%	0.99	0.0004	-0.007	100	0	0.6500		4	104.0%	-0.01	0.0004	-0.017
79.30	84.25			101.7%	0.99	0.0005	-0.008	105	0	2.14			144.8%	-0.01	0.0005	-0.018
73.95	78.90		1	73.1%	0.99	0.0006	-0.009	110	0	1.14			98.6%	-0.01	0.0006	-0.019
69.20	74.15		3	82.0%	0.99	0.0007	-0.011	115	0	1.68		1	98.3%	-0.01	0.0007	-0.019
64.20	69.15		4	74.8%	0.99	0.0009	-0.012	120	0	1.19		2	85.1%	-0.01	0.0009	-0.020
59.00	63.95		1	55.3%	0.98	0.0011	-0.014	125	0	0.9200		2	74.7%	-0.02	0.0011	-0.021
54.25	59.20		2	63.0%	0.98	0.0013	-0.016	130	0	0.3300		3	57.9%	-0.02	0.0013	-0.023
49.20	54.15		2	54.7%	0.98	0.0017	-0.018	135	0.0100	0.3500	1	29	53.2%	-0.02	0.0017	-0.025
44.35	49.30		1	53.4%	0.97	0.0022	-0.021	140	0.0400	0.4900	2	18	51.1%	-0.03	0.0022	-0.027
40.50	43.95		29	55.5%	0.97	0.0028	-0.025	145	0.2200	0.5000	8	65	48.2%	-0.03	0.0028	-0.030
35.65	39.10		20	51.3%	0.96	0.0038	-0.030	150	0.2100	0.6200	3	261	44.0%	-0.04	0.0038	-0.035
31.35	34.25		20	50.0%	0.94	0.0051	-0.037	155	0.5000	0.7000	11	948	41.6%	-0.06	0.0051	-0.041
26.10	29.55		16	43.6%	0.92	0.0070	-0.046	160	0.5600	0.9900	164	705	38.2%	-0.08	0.0071	-0.049
21.50	24.90	2	26	40.2%	0.89	0.0097	-0.056	165	0.8600	1.26	540	713	35.2%	-0.11	0.0098	-0.059
17.85	20.20		47	39.0%	0.84	0.0132	-0.067	170	1.53	1.68	44	4,835	33.2%	-0.16	0.0134	-0.070
16.90	18.65		45	35.8%	0.83	0.0141	-0.069	171	1.58	2.04	1	272	33.3%	-0.17	0.0142	-0.072
16.05	18.60		1	37.8%	0.82	0.0149	-0.072	172	1.68	2.09	17	1,320	32.4%	-0.19	0.0151	-0.074
15.25	17.75			37.3%	0.80	0.0158	-0.074	173	1.87	2.11	165	1,417	31.6%	-0.20	0.0160	-0.077
13.55	16.95		1	34.2%	0.79	0.0167	-0.076	174	1.78	2.23	5	1,916	30.3%	-0.21	0.0169	-0.079
13.25	15.90		20	34.5%	0.77	0.0176	-0.079	175	2.16	2.59	46	2,468	31.1%	-0.23	0.0179	-0.081
12.75	15.25		4	35.2%	0.76	0.0186	-0.081	176	2.11	2.82	8	963	30.0%	-0.25	0.0188	-0.083
12.00	14.45		1	34.7%	0.74	0.0196	-0.083	177	2.52	3.15	5	449	30.5%	-0.26	0.0198	-0.085
10.35	13.30		1	30.8%	0.72	0.0205	-0.085	178	2.51	3.20	7	185	29.0%	-0.28	0.0208	-0.087
9.40	12.10	1	6	28.7%	0.70	0.0215	-0.086	179	2.58	4.00	2	631	29.6%	-0.30	0.0218	-0.088
9.15	10.75	26	296	28.0%	0.68	0.0224	-0.088	180	2.90	3.70	373	3,212	27.9%	-0.32	0.0228	-0.090
8.10	11.35		8	30.0%	0.66	0.0234	-0.089	181	3.40	4.20	107	1,119	28.6%	-0.35	0.0238	-0.091
7.20	10.75		17	29.3%	0.64	0.0243	-0.090	182	3.60	4.80	35	371	28.6%	-0.37	0.0247	-0.092
7.90	10.05			30.8%	0.62	0.0247	-0.090	182.5	3.40	4.85	1	1	27.3%	-0.38	0.0252	-0.092
7.50	9.25		10	29.3%	0.61	0.0251	-0.090	183	3.95	4.60	2	657	27.0%	-0.39	0.0256	-0.093
6.85	8.60		87	28.8%	0.59	0.0259	-0.091	184	3.65	5.10	2	221	25.5%	-0.42	0.0265	-0.093
6.25	7.30	2	2,286	26.9%	0.56	0.0266	-0.090	185	4.60	5.40	117	4,240	26.2%	-0.45	0.0272	-0.093
5.75	6.55	58	91	26.4%	0.53	0.0273	-0.090	186	5.00	5.95	220	764	26.2%	-0.47	0.0279	-0.092
5.15	6.00	279	321	26.0%	0.51	0.0278	-0.089	187	5.05	6.40	271	1,509	25.0%	-0.50	0.0285	-0.091
4.90	6.35	5	5	27.3%	0.49	0.0280	-0.088	187.5	5.50	6.30	4	4	24.5%	-0.52	0.0288	-0.091
4.45	5.45	252	239	25.3%	0.48	0.0281	-0.088	188	5.25	6.70	203	1,002	23.6%	-0.53	0.0290	-0.090
4.00	5.05	194	238	25.3%	0.45	0.0284	-0.086	189	6.30	7.55	157	303	25.3%	-0.56	0.0293	-0.088
3.70	4.70	262	1,234	25.7%	0.42	0.0284	-0.084	190	5.70	7.75	184	4,240	21.5%	-0.59	0.0294	-0.086
2.88	4.05	70	82	24.0%	0.39	0.0283	-0.081	191	7.30	8.95	9	182	25.2%	-0.62	0.0294	-0.084
2.60	3.50	24	132	23.7%	0.36	0.0280	-0.078	192	7.90	9.00	9	577	23.5%	-0.65	0.0292	-0.081
2.52	3.90	9	6	25.2%	0.35	0.0277	-0.077	192.5	7.50	9.55			22.1%	-0.67	0.0290	-0.079
2.49	3.35	17	498	24.6%	0.33	0.0275	-0.075	193	8.50	10.00	12	104	24.0%	-0.68	0.0288	-0.078
2.18	2.85	13	989	24.1%	0.31	0.0268	-0.071	194	7.90	11.30		100	22.0%	-0.71	0.0283	-0.074
1.85	2.42	149	1,407	23.5%	0.28	0.0260	-0.067	195	9.80	11.05	1	839	22.4%	-0.74	0.0276	-0.070
1.58	2.07	102	646	23.1%	0.25	0.0250	-0.062	196	9.30	12.70		65	21.1%	-0.77	0.0268	-0.065
1.29	1.87	116	1,905	22.9%	0.22	0.0239	-0.057	197	10.05	13.40		123	20.3%	-0.80	0.0258	-0.061
1.13	1.57	12	468	22.7%	0.20	0.0225	-0.053	198	11.35	13.90		208	20.6%	-0.83	0.0247	-0.056
0.7400	1.55	5	5	22.4%	0.17	0.0211	-0.048	199	12.40	14.20			18.4%	-0.86	0.0234	-0.052
0.8000	1.08	231	1,556	22.0%	0.15	0.0195	-0.044	200	12.65	15.10	1	1,047		-0.88	0.0220	-0.048
0.2400	0.5500	246	1,421	21.6%	0.08	0.0123	-0.028	205	17.10	20.50		217		-0.96	0.0157	-0.030
0.0800	0.5700	87	34	22.7%	0.06	0.0096	-0.022	207.5	18.90	23.80				-0.99	0.0088	-0.026
0.1000	0.6000	54	1,855	25.1%	0.04	0.0075	-0.018	210	21.50	26.40		4		-1.00	0.0030	-0.023
0	0.4300	48	329	26.7%	0.03	0.0049	-0.013	215	26.50	31.40				-1.00	0.0000	-0.023
0	0.7600	9	330	33.1%	0.02	0.0035	-0.011	220	31.55	36.45	1			-1.00	0.0000	-0.023
0	0.4100		74	32.8%	0.02	0.0027	-0.010	225	36.55	41.55				-1.00	0.0000	-0.023
0	0.4400		33	36.4%	0.01	0.0021	-0.009	230	41.30	46.30				-1.00	0.0000	-0.023
0	0.6900		4	42.5%	0.01	0.0017	-0.009	235	46.55	51.55				-1.00	0.0000	-0.023
0	4.90		45	70.5%	0.01	0.0014	-0.008	240	51.45	56.45				-1.00	0.0000	-0.023
0	0.3500			43.7%	0.01	0.0012	-0.008	245	56.55	61.55				-1.00	0.0000	-0.023
0	1.26		21	57.3%	0.01	0.0010	-0.007	250	61.50	66.50				-1.00	0.0000	-0.023
0	4.90		20	81.8%	0.01	0.0009	-0.007	255	66.50	71.50				-1.00	0.0000	-0.023
0	4.90			85.3%	0.01	0.0008	-0.007	260	71.50	76.50				-1.00	0.0000	-0.023
0	1.42			67.6%	0.01	0.0007	-0.007	265	76.45	81.45				-1.00	0.0000	-0.023
0	4.90			92.0%	0.01	0.0006	-0.006	270	81.55	86.55				-1.00	0.0000	-0.023
0	2.11			78.8%	0.01	0.0006	-0.006	275	86.50	91.50				-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 — Nov 20, 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 20, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive