Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

SPDR TECHNOLOGY SEC ETF (XLK) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
XLK SPDR TECHNOLOGY SEC ETF   0.166 0.171 208.7 1.04

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 3.60 8.50 5.40 0.00 51 46  Q   202.5 XLK 0.00 0.04 0.02 0.00 43 268  Q  
XLK 2.50 6.00 3.60 0.00 42 163  Q   205 XLK 0.05 0.31 0.05 0.00 320 1322  Q  
XLK 0.10 4.95 1.50 0.00 257 199  Q   207.5 XLK 0.07 0.51 0.32 0.00 454 864  Q  
XLK 0.05 0.50 0.23 0.00 110 506  Q   210 XLK 0.11 2.80 2.22 0.00 86 534  Q  
XLK 0.01 0.03 0.02 0.00 48 662  Q   212.5 XLK 1.65 6.50 4.78 0.00 0 5  Q  
XLK 0.00 0.03 0.02 0.00 31 256  Q   215 XLK 4.00 8.95 7.60 0.00 1 2  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 4.50 9.00 6.00 6.96 23 1  W   202.5 XLK 0.30 0.71 0.35 0.24 62 259  W  
XLK 2.58 7.00 4.51 4.85 49 118  W   205 XLK 0.45 0.94 0.57 0.62 211 186  W  
XLK 2.38 2.95 2.80 3.08 120 117  W   207.5 XLK 1.11 1.60 1.37 1.35 97 95  W  
XLK 1.06 1.49 1.37 1.75 158 348  W   210 XLK 0.75 3.05 2.58 2.52 221 329  W  
XLK 0.16 1.20 0.53 0.88 86 223  W   212.5 XLK 2.16 6.50 5.20 4.14 3 10  W  
XLK 0.08 0.23 0.18 0.39 62 116  W   215 XLK 4.40 9.00 8.36 6.14 0 29  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 5.55 10.00 8.29 8.48 0 13  W   202.5 XLK 0.15 1.20 0.88 0.46 6 70  W  
XLK 3.20 7.80 5.27 6.44 1 100  W   205 XLK 0.57 2.09 1.47 0.90 19 175  W  
XLK 1.83 6.00 3.18 4.65 4 52  W   207.5 XLK 1.50 5.00 2.75 1.59 19 83  W  
XLK 1.00 5.00 2.04 3.19 3 135  W   210 XLK 1.45 6.00 3.65 2.60 1 90  W  
XLK 0.04 2.87 1.35 2.05 52 51  W   212.5 XLK 2.90 7.45 4.55 3.95 0 29  W  
XLK 0.12 2.00 0.56 1.24 18 97  W   215 XLK 4.75 9.00 6.55 5.61 0 13  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 6.30 10.50 7.63 10.59 0 4  S   202.5 XLK 1.03 1.49 1.28 0.50 23 132  S  
XLK 5.55 7.25 5.45 8.52 16 684  S   205 XLK 1.62 2.03 1.84 0.89 66 2756  S  
XLK 4.10 4.80 4.30 6.65 9 373  S   207.5 XLK 2.46 2.85 2.68 1.47 53 921  S  
XLK 2.83 3.35 3.25 5.01 198 1432  S   210 XLK 3.50 4.15 4.60 2.28 2 1802  S  
XLK 1.80 2.26 1.97 3.64 101 1042  S   212.5 XLK 4.85 7.50 5.35 3.36 0 49  S  
XLK 1.15 1.47 1.20 2.54 121 4454  S   215 XLK 5.10 9.50 7.90 4.71 0 254  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 6.45 11.00 8.38 13.32 0 25  W   202.5 XLK 0.29 4.85 2.10 0.42 3 506  W  
XLK 4.50 7.80 6.28 11.20 2 12  W   205 XLK 1.30 4.95 2.70 0.72 2 33  W  
XLK 3.85 7.05 5.02 9.22 2 23  W   207.5 XLK 1.85 5.50 3.25 1.15 0 26  W  
XLK 3.30 5.45 3.50 7.41 5 158  W   210 XLK 3.50 6.75 4.40 1.76 0 29  W  
XLK 1.19 5.00 2.67 5.81 11 16  W   212.5 XLK 4.10 8.00 9.35 2.58 0 0  W  
XLK 0.65 2.53 1.80 4.43 12 33  W   215 XLK 5.00 9.50 8.30 3.62 0 6  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 7.00 11.80 8.55 16.73 18 1  W   202.5 XLK 0.43 4.80 0.00 0.30 0 0  W  
XLK 6.95 8.25 8.18 14.56 0 5  W   205 XLK 0.89 4.85 2.81 0.50 4 1  W  
XLK 5.25 7.10 6.25 12.48 0 11  W   207.5 XLK 1.50 4.25 3.71 0.79 1 0  W  
XLK 2.15 6.15 4.15 10.52 5 153  W   210 XLK 3.35 5.40 5.55 1.21 1 9  W  
XLK 1.99 3.90 3.20 8.71 7 79  W   212.5 XLK 5.55 8.10 0.00 1.78 0 0  W  
XLK 1.90 2.78 2.29 7.08 6 24  W   215 XLK 5.90 10.50 0.00 2.52 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 8.35 9.25 8.20 23.36 46 782  S   205 XLK 3.00 3.85 3.60 0.15 21 1679  S  
XLK 5.30 6.05 5.10 19.07 31 1070  S   210 XLK 5.15 5.95 5.85 0.39 16 710  S  
XLK 3.10 3.70 3.30 15.02 5 1206  S   215 XLK 7.90 8.70 8.35 0.86 0 246  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.