XLK Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 13, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| XLK 261113C00168000 | 3.95 | 5.40 | 4.40 | 6.21 | 28 | 11 | W | 168.00 | XLK 261113P00168000 | 1.22 | 1.99 | 1.54 | 3.28 | 8 | 10 | W |
| XLK 261113C00169000 | 3.55 | 4.40 | 4.30 | 5.64 | 14 | 8 | W | 169.00 | XLK 261113P00169000 | 1.63 | 2.31 | 2.05 | 3.71 | 10 | 59 | W |
| XLK 261113C00170000 | 3.00 | 3.95 | 3.40 | 5.10 | 107 | 1,045 | W | 170.00 | XLK 261113P00170000 | 2.00 | 2.58 | 2.10 | 4.18 | 36 | 1,587 | W |
| XLK 261113C00171000 | 2.29 | 3.05 | 2.83 | 4.60 | 681 | 397 | W | 171.00 | XLK 261113P00171000 | 2.25 | 3.05 | 2.58 | 4.68 | 5 | 107 | W |
| XLK 261113C00172000 | 1.78 | 2.50 | 2.20 | 4.13 | 334 | 222 | W | 172.00 | XLK 261113P00172000 | 2.72 | 3.85 | 3.59 | 5.21 | 4 | 107 | W |
| XLK 261113C00172500 | 1.58 | 2.44 | 1.77 | 3.91 | 25 | 12 | W | 172.50 | XLK 261113P00172500 | 3.00 | 3.95 | 3.18 | 5.49 | 4 | 65 | W |
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| XLK 261120C00168000 | 5.70 | 6.70 | 6.00 | 10.17 | 2 | 0 | S | 168.00 | XLK 261120P00168000 | 2.46 | 3.65 | 6.75 | 6.80 | 0 | 21 | S |
| XLK 261120C00169000 | 4.80 | 6.10 | 4.40 | 9.64 | 1 | 0 | S | 169.00 | XLK 261120P00169000 | 2.90 | 3.75 | 3.35 | 7.27 | 161 | 1 | S |
| XLK 261120C00170000 | 4.40 | 5.85 | 5.03 | 9.13 | 60 | 946 | S | 170.00 | XLK 261120P00170000 | 3.30 | 4.15 | 3.80 | 7.76 | 138 | 4,787 | S |
| XLK 261120C00171000 | 3.95 | 4.75 | 4.35 | 8.64 | 4 | 606 | S | 171.00 | XLK 261120P00171000 | 3.75 | 4.60 | 4.00 | 8.26 | 5 | 480 | S |
| XLK 261120C00172000 | 3.40 | 4.20 | 3.76 | 8.17 | 9 | 17 | S | 172.00 | XLK 261120P00172000 | 3.90 | 5.70 | 8.24 | 8.79 | 0 | 2,230 | S |
| XLK 261120C00172500 | 2.99 | 4.35 | 3.43 | 7.94 | 1 | 0 | S | 172.50 | XLK 261120P00172500 | 4.30 | 5.35 | 4.90 | 9.06 | 1 | 0 | S |
Expires Nov 27, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| XLK 261127C00168000 | 6.30 | 7.50 | 5.17 | 13.17 | 1 | 1 | W | 168.00 | XLK 261127P00168000 | 2.65 | 5.00 | 4.12 | 8.88 | 1 | 2 | W |
| XLK 261127C00169000 | 5.50 | 6.80 | 4.10 | 12.65 | 0 | 1 | W | 169.00 | — | — | — | — | — | — | — | — |
| XLK 261127C00170000 | 4.50 | 6.20 | 5.20 | 12.14 | 5 | 13 | W | 170.00 | XLK 261127P00170000 | 4.00 | 4.90 | 4.80 | 9.84 | 4 | 165 | W |
| XLK 261127C00171000 | 4.40 | 5.60 | 5.20 | 11.65 | 2 | 1 | W | 171.00 | XLK 261127P00171000 | 4.35 | 5.40 | 5.71 | 10.34 | 4 | 0 | W |
| XLK 261127C00172000 | 3.85 | 5.00 | 4.23 | 11.18 | 1 | 0 | W | 172.00 | — | — | — | — | — | — | — | — |
| XLK 261127C00172500 | 3.65 | 4.80 | 9.85 | 10.95 | 0 | 51 | W | 172.50 | XLK 261127P00172500 | 5.05 | 6.75 | 9.86 | 11.12 | 0 | 482 | W |
Expires Dec 4, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| — | — | — | — | — | — | — | — | 168.00 | XLK 261204P00168000 | 3.90 | 4.90 | 4.10 | 10.24 | 17 | 0 | W |
| XLK 261204C00169000 | 6.35 | 7.65 | 6.50 | 15.40 | 1 | 144 | W | 169.00 | XLK 261204P00169000 | 4.15 | 5.00 | 4.45 | 10.70 | 15 | 1 | W |
| XLK 261204C00170000 | 5.95 | 6.95 | 6.17 | 14.89 | 1 | 116 | W | 170.00 | XLK 261204P00170000 | 4.65 | 5.50 | 4.85 | 11.18 | 14 | 682 | W |
| XLK 261204C00171000 | 5.40 | 6.35 | 5.34 | 14.40 | 3 | 4 | W | 171.00 | XLK 261204P00171000 | 4.80 | 6.05 | 5.60 | 11.67 | 4 | 0 | W |
| XLK 261204C00172500 | 3.95 | 5.35 | 4.90 | 13.68 | 33 | 176 | W | 172.50 | XLK 261204P00172500 | 5.60 | 7.05 | 9.66 | 12.43 | 1 | 34 | W |
| XLK 261204C00174000 | 3.70 | 4.70 | 3.22 | 12.99 | 2 | 0 | W | 174.00 | — | — | — | — | — | — | — | — |
Expires Dec 11, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| XLK 261211C00167500 | 8.00 | 9.35 | 8.15 | 18.88 | 37 | 0 | W | 167.50 | XLK 261211P00167500 | 4.25 | 5.65 | 4.90 | 10.87 | 7 | 0 | W |
| — | — | — | — | — | — | — | — | 168.00 | XLK 261211P00168000 | 4.55 | 5.65 | 6.00 | 11.10 | 1 | 0 | W |
| XLK 261211C00170000 | 6.85 | 8.25 | 6.81 | 17.59 | 28 | 66 | W | 170.00 | XLK 261211P00170000 | 5.25 | 6.05 | 6.43 | 12.02 | 2 | 59 | W |
| — | — | — | — | — | — | — | — | 171.00 | XLK 261211P00171000 | 5.50 | 6.70 | 9.11 | 12.49 | 0 | 1 | W |
| XLK 261211C00172500 | 5.15 | 6.45 | 5.90 | 16.36 | 3 | 1 | W | 172.50 | XLK 261211P00172500 | 6.25 | 7.35 | 8.27 | 13.22 | 3 | 8 | W |
| XLK 261211C00174000 | 4.65 | 5.60 | 4.50 | 15.66 | 1 | 0 | W | 174.00 | — | — | — | — | — | — | — | — |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| XLK 261218C00165000 | 10.60 | 11.80 | 11.20 | 22.98 | 51 | 947 | S | 165.00 | XLK 261218P00165000 | 4.00 | 4.95 | 4.68 | 10.31 | 93 | 2,374 | S |
| XLK 261218C00167500 | 8.95 | 9.90 | 9.50 | 21.63 | 13 | 108 | S | 167.50 | XLK 261218P00167500 | 4.85 | 5.75 | 5.60 | 11.35 | 10 | 1,651 | S |
| XLK 261218C00170000 | 7.50 | 8.50 | 7.90 | 20.33 | 356 | 720 | S | 170.00 | XLK 261218P00170000 | 5.80 | 6.80 | 6.00 | 12.45 | 57 | 11,092 | S |
| XLK 261218C00172500 | 5.55 | 7.00 | 6.60 | 19.09 | 138 | 2,196 | S | 172.50 | XLK 261218P00172500 | 6.80 | 7.85 | 7.57 | 13.60 | 33 | 1,433 | S |
| XLK 261218C00175000 | 4.70 | 5.70 | 5.51 | 17.90 | 187 | 3,426 | S | 175.00 | XLK 261218P00175000 | 8.00 | 9.10 | 8.47 | 14.82 | 323 | 9,898 | S |
| XLK 261218C00177500 | 3.50 | 4.45 | 3.90 | 16.78 | 53 | 69 | S | 177.50 | XLK 261218P00177500 | 9.35 | 10.90 | 10.97 | 16.09 | 18 | 1,898 | S |
Expires Dec 24, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| XLK 261224C00168000 | 8.25 | 10.20 | 8.96 | 23.80 | 1 | 0 | W | 168.00 | XLK 261224P00168000 | 5.40 | 6.65 | 9.72 | 11.71 | 0 | 7 | W |
| XLK 261224C00169000 | 7.50 | 9.65 | 8.36 | 23.27 | 1 | 3 | W | 169.00 | XLK 261224P00169000 | 5.85 | 7.80 | 7.17 | 12.13 | 2 | 3 | W |
| XLK 261224C00170000 | 7.75 | 8.80 | 8.55 | 22.75 | 257 | 0 | W | 170.00 | XLK 261224P00170000 | 5.45 | 7.75 | 8.94 | 12.55 | 1 | 0 | W |
| XLK 261224C00171000 | 7.50 | 8.40 | 7.95 | 22.25 | 1 | 0 | W | 171.00 | XLK 261224P00171000 | 5.85 | 8.05 | 8.98 | 12.99 | 2 | 0 | W |
| XLK 261224C00172000 | 6.10 | 7.75 | 6.69 | 21.75 | 2 | 4 | W | 172.00 | XLK 261224P00172000 | 7.05 | 8.10 | 7.68 | 13.44 | 2 | 2 | W |
| XLK 261224C00172500 | 5.75 | 7.45 | 6.57 | 21.50 | 1 | 0 | W | 172.50 | XLK 261224P00172500 | 7.15 | 9.20 | 10.39 | 13.66 | 1 | 2 | W |
Expires Jan 15, 2027
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| XLK 270115C00165000 | 12.70 | 13.85 | 13.35 | 35.31 | 18 | 2,111 | S | 165.00 | XLK 270115P00165000 | 5.65 | 6.90 | 6.37 | 9.77 | 17 | 2,580 | S |
| XLK 270115C00167500 | 10.15 | 12.70 | 9.35 | 33.93 | 0 | 145 | S | 167.50 | XLK 270115P00167500 | 5.65 | 8.45 | 7.20 | 10.59 | 5 | 253 | S |
| XLK 270115C00170000 | 9.60 | 10.65 | 10.15 | 32.58 | 27 | 669 | S | 170.00 | XLK 270115P00170000 | 7.60 | 9.05 | 8.01 | 11.45 | 566 | 3,414 | S |
| XLK 270115C00172500 | 7.85 | 8.90 | 8.95 | 31.28 | 49 | 333 | S | 172.50 | XLK 270115P00172500 | 8.45 | 9.75 | 9.53 | 12.35 | 1 | 3,035 | S |
| XLK 270115C00175000 | 7.05 | 7.85 | 7.00 | 30.02 | 7 | 812 | S | 175.00 | XLK 270115P00175000 | 9.65 | 10.90 | 10.44 | 13.29 | 12 | 2,547 | S |
| XLK 270115C00177500 | 5.50 | 6.85 | 6.10 | 28.79 | 4 | 575 | S | 177.50 | XLK 270115P00177500 | 11.05 | 12.45 | 12.40 | 14.27 | 20 | 1,524 | S |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.