XLK option chain State Street Technology Select Sector SPDR ETF

Expiration Cboe delayed options data · as of 18:06 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 ±6.3% (174.39–197.84) · ATM IV 26.5% · P/C open interest 2.37

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
91.10	93.35		5	127.4%	0.99	0.0003	0.000	95	0	0.2000		21	95.2%	-0.00	0.0003	-0.010
86.30	88.15		6	118.2%	0.99	0.0003	-0.001	100	0	0.2100		4	89.1%	-0.01	0.0003	-0.011
81.15	83.40			110.9%	0.99	0.0004	-0.002	105	0	0.4700			92.1%	-0.01	0.0004	-0.011
76.35	78.40		1	105.2%	0.99	0.0005	-0.003	110	0	0.2400			77.9%	-0.01	0.0005	-0.012
71.40	73.25		3	95.8%	0.99	0.0006	-0.004	115	0	0.2600		1	72.7%	-0.01	0.0006	-0.013
66.45	68.30		4	89.2%	0.99	0.0007	-0.006	120	0	0.2800		2	67.7%	-0.01	0.0007	-0.014
61.30	63.55		1	82.8%	0.99	0.0009	-0.008	125	0	0.3000		2	62.7%	-0.01	0.0009	-0.015
56.55	58.40		2	76.6%	0.99	0.0011	-0.011	130	0.0500	0.3300		3	59.2%	-0.01	0.0012	-0.018
51.60	53.45		2	70.5%	0.98	0.0015	-0.014	135	0.0100	0.3500	1	28	53.3%	-0.02	0.0015	-0.021
46.70	48.50		1	64.9%	0.98	0.0020	-0.018	140	0.0400	0.4900	2	16	51.2%	-0.02	0.0020	-0.024
41.80	43.60		29	59.6%	0.97	0.0027	-0.023	145	0.2200	0.3700	8	62	46.7%	-0.03	0.0027	-0.028
37.05	38.75		20	55.5%	0.96	0.0036	-0.029	150	0.3600	0.4400	2	261	43.8%	-0.04	0.0037	-0.034
32.25	33.90		20	50.8%	0.94	0.0050	-0.037	155	0.5200	0.6400		938	41.5%	-0.06	0.0051	-0.041
27.50	29.15		16	46.7%	0.92	0.0070	-0.046	160	0.7200	0.8600	163	835	38.6%	-0.08	0.0070	-0.050
22.75	23.55	2	24	38.0%	0.89	0.0096	-0.056	165	0.9700	1.16	526	192	35.4%	-0.11	0.0096	-0.059
18.35	19.00		47	35.3%	0.84	0.0130	-0.066	170	1.48	1.68	26	4,836	33.2%	-0.16	0.0132	-0.069
17.10	19.05		45	36.6%	0.83	0.0139	-0.069	171	1.41	1.83		271	32.1%	-0.17	0.0140	-0.071
16.40	17.60		1	34.6%	0.82	0.0147	-0.071	172	1.50	2.02	16	1,313	31.8%	-0.18	0.0149	-0.073
15.75	17.05			35.6%	0.81	0.0156	-0.073	173	1.95	2.10	164	1,304	32.1%	-0.20	0.0158	-0.075
14.75	16.50		1	35.4%	0.79	0.0165	-0.075	174	1.78	2.23	5	1,917	30.5%	-0.21	0.0167	-0.078
14.00	15.20		20	33.6%	0.78	0.0175	-0.077	175	1.96	2.43	40	2,453	30.2%	-0.23	0.0177	-0.080
13.15	14.75		4	34.0%	0.76	0.0184	-0.080	176	1.98	2.62	7	963	29.3%	-0.24	0.0187	-0.082
12.45	13.40		1	32.2%	0.74	0.0194	-0.082	177	2.26	2.76	4	449	28.9%	-0.26	0.0197	-0.084
11.70	13.20		1	33.4%	0.72	0.0204	-0.083	178	2.55	3.00	6	183	28.8%	-0.28	0.0207	-0.086
10.80	12.40		6	32.4%	0.71	0.0214	-0.085	179	2.57	3.25	2	633	27.9%	-0.30	0.0217	-0.087
10.15	10.60	16	281	29.6%	0.68	0.0223	-0.087	180	3.25	3.50	289	3,351	28.6%	-0.32	0.0227	-0.089
9.35	10.35		8	30.0%	0.66	0.0233	-0.088	181	3.50	3.75	105	1,133	28.0%	-0.34	0.0236	-0.090
8.80	9.80		17	30.3%	0.64	0.0242	-0.089	182	3.65	4.05	35	363	27.3%	-0.36	0.0246	-0.091
8.40	9.70			30.6%	0.63	0.0246	-0.089	182.5	3.40	4.30	1		26.3%	-0.38	0.0251	-0.091
7.80	9.40		10	29.7%	0.62	0.0251	-0.089	183	4.05	4.60	1	658	27.6%	-0.39	0.0255	-0.091
7.35	8.60		87	29.4%	0.59	0.0259	-0.090	184	4.05	5.10	2	221	26.8%	-0.41	0.0264	-0.092
6.80	7.30	2	2,285	27.7%	0.57	0.0266	-0.090	185	4.65	5.20	21	4,182	26.3%	-0.44	0.0272	-0.092
6.15	6.70	4	43	27.2%	0.54	0.0273	-0.089	186	5.10	5.50	141	623	25.8%	-0.47	0.0279	-0.091
5.65	5.90	206	161	26.4%	0.51	0.0278	-0.088	187	5.60	5.95	177	1,334	25.7%	-0.49	0.0285	-0.091
5.30	6.35	5		27.9%	0.50	0.0280	-0.088	187.5	5.70	6.20	4		25.2%	-0.51	0.0287	-0.090
5.05	5.30	189	17	25.8%	0.48	0.0281	-0.087	188	5.95	6.40	154	916	25.0%	-0.52	0.0289	-0.090
4.55	4.80	107	56	25.6%	0.46	0.0283	-0.086	189	6.40	6.90	119	164	24.6%	-0.55	0.0291	-0.088
4.10	4.30	203	1,102	25.3%	0.43	0.0282	-0.084	190	6.85	7.45	183	4,279	24.1%	-0.58	0.0292	-0.087
3.65	4.05	70	29	25.4%	0.40	0.0280	-0.082	191	7.30	8.00	9	182	23.5%	-0.61	0.0290	-0.085
3.25	3.55	24	114	25.0%	0.37	0.0277	-0.080	192	8.10	8.60	9	584	23.8%	-0.64	0.0288	-0.082
3.05	3.45	9		25.1%	0.36	0.0275	-0.078	192.5	8.00	8.95			22.7%	-0.66	0.0286	-0.081
2.80	3.40	16	493	25.1%	0.34	0.0272	-0.077	193	8.60	9.25	7	110	23.2%	-0.67	0.0284	-0.079
2.52	2.75	13	987	24.3%	0.31	0.0266	-0.073	194	8.80	9.90		100	21.6%	-0.70	0.0278	-0.076
2.23	2.40	98	1,315	24.1%	0.29	0.0258	-0.070	195	9.80	10.60		839	22.1%	-0.73	0.0272	-0.072
1.93	2.10	100	669	23.8%	0.26	0.0249	-0.066	196	10.15	11.35		65	20.7%	-0.76	0.0263	-0.068
1.65	1.84	105	1,826	23.6%	0.24	0.0238	-0.061	197	10.95	12.15		123	20.5%	-0.78	0.0254	-0.064
1.44	1.64	6	467	23.6%	0.21	0.0225	-0.058	198	11.90	12.95		208	20.7%	-0.81	0.0242	-0.061
1.18	1.45	4		23.3%	0.19	0.0212	-0.054	199	12.80	13.75			20.5%	-0.83	0.0230	-0.057
1.02	1.19	209	1,483	23.0%	0.17	0.0199	-0.051	200	14.10	14.60	1	1,048	22.3%	-0.85	0.0217	-0.054
0.4900	0.5900	220	1,415	23.0%	0.09	0.0132	-0.033	205	17.85	19.10		217		-0.94	0.0152	-0.037
0.3200	0.4400	67		23.2%	0.07	0.0102	-0.025	207.5	19.45	21.50				-0.97	0.0121	-0.027
0.2100	0.3200	29	1,838	23.4%	0.05	0.0076	-0.018	210	22.70	24.20		4		-0.99	0.0045	-0.021
0.0900	0.1400	19	300	23.5%	0.02	0.0043	-0.010	215	26.95	29.00				-1.00	0.0000	-0.021
0.0300	0.1200	9	330	25.1%	0.02	0.0029	-0.008	220	32.00	34.05	1			-1.00	0.0000	-0.021
0	0.0500		74	24.5%	0.01	0.0022	-0.007	225	36.65	39.25				-1.00	0.0000	-0.021
0	0.0600		33	27.6%	0.01	0.0017	-0.007	230	41.75	44.10				-1.00	0.0000	-0.021
0	0.0900		4	31.5%	0.01	0.0014	-0.006	235	46.75	49.10				-1.00	0.0000	-0.021
0	0.4400		45	42.1%	0.01	0.0012	-0.006	240	51.75	54.10				-1.00	0.0000	-0.021
0	0.2000			40.2%	0.01	0.0010	-0.006	245	56.65	59.10				-1.00	0.0000	-0.021
0	0.4000		21	47.0%	0.01	0.0008	-0.005	250	61.90	64.10				-1.00	0.0000	-0.021
0	0.6800		20	53.9%	0.01	0.0007	-0.005	255	66.65	69.10				-1.00	0.0000	-0.021
0	0.6800			56.6%	0.01	0.0006	-0.005	260	71.75	74.10				-1.00	0.0000	-0.021
0	0.3900			54.6%	0.00	0.0006	-0.005	265	76.75	79.10				-1.00	0.0000	-0.021
0	0.3900			57.0%	0.00	0.0005	-0.004	270	81.75	84.10				-1.00	0.0000	-0.021
0	1.45			73.1%	0.00	0.0004	-0.004	275	86.75	89.10				-1.00	0.0000	-0.021

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