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   0.168 0.172 210.73 3.75

 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 4.50 6.10 5.50 0.00 175 408  W   205 XLK 0.00 0.01 0.01 0.00 407 479  W  
XLK 1.35 5.50 3.25 0.00 240 499  W   207.5 XLK 0.00 0.03 0.01 0.00 159 236  W  
XLK 0.01 4.75 0.80 0.00 558 397  W   210 XLK 0.00 0.40 0.01 0.00 63 3  W  
XLK 0.00 0.01 0.01 0.00 7 178  W   212.5 XLK 0.17 5.00 2.45 0.00 1 1  W  
XLK 0.00 0.02 0.01 0.00 6 164  W   215 XLK 2.00 6.50 6.80 0.00 3 4  W  
XLK 0.00 0.01 0.01 0.00 3 113  W   217.5 XLK 4.50 8.95 0.00 0.00 0 0  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 4.00 8.45 6.30 6.23 38 106  W   205 XLK 0.22 0.50 0.35 0.20 404 364  W  
XLK 1.95 5.30 4.05 4.12 105 351  W   207.5 XLK 0.27 0.95 0.69 0.59 557 162  W  
XLK 1.09 3.35 2.35 2.41 396 287  W   210 XLK 1.00 1.90 1.38 1.38 202 14  W  
XLK 0.50 1.94 1.14 1.22 385 108  W   212.5 XLK 1.31 4.35 2.84 2.69 11 2  W  
XLK 0.05 0.60 0.46 0.52 89 67  W   215 XLK 2.50 6.95 6.80 4.48 3 0  W  
XLK 0.01 0.20 0.17 0.19 15 54  W   217.5 XLK 4.65 9.50 0.00 6.64 0 0  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 5.00 9.30 6.90 7.62 424 3861  S   205 XLK 0.47 1.18 0.80 0.50 790 4729  S  
XLK 3.15 5.10 5.00 5.63 90 955  S   207.5 XLK 0.66 1.95 1.35 1.00 705 105  S  
XLK 2.01 3.65 3.37 3.93 714 5382  S   210 XLK 2.00 2.85 2.17 1.78 362 478  S  
XLK 1.75 2.88 2.00 2.57 118 173  S   212.5 XLK 2.43 4.95 3.42 2.91 69 6  S  
XLK 0.84 1.75 1.18 1.57 296 1952  S   215 XLK 2.50 7.25 9.90 4.39 0 5  S  
XLK 0.18 1.24 0.60 0.89 18 14  S   217.5 XLK 5.00 9.15 0.00 6.19 0 0  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 5.50 10.00 6.90 9.58 19 179  W   205 XLK 0.00 4.75 1.39 0.59 139 221  W  
XLK 3.00 7.60 5.55 7.57 27 148  W   207.5 XLK 1.35 2.64 2.07 1.04 59 14  W  
XLK 1.60 4.65 3.96 5.77 49 55  W   210 XLK 0.50 3.45 3.08 1.71 22 2  W  
XLK 0.42 3.35 2.66 4.24 4 62  W   212.5 XLK 2.00 4.65 5.00 2.64 51 17  W  
XLK 1.36 2.06 1.67 2.99 106 17  W   215 XLK 3.50 7.80 0.00 3.84 0 0  W  
XLK 0.00 3.05 1.07 2.01 8 1612  W   217.5 XLK 5.50 10.00 0.00 5.33 0 0  W  
 
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 5.65 10.20 7.85 11.74 25 82  Q   205 XLK 0.00 4.80 1.69 0.54 114 46  Q  
XLK 3.50 7.70 6.31 9.68 50 29  Q   207.5 XLK 0.25 3.10 2.51 0.91 46 31  Q  
XLK 2.00 5.10 4.45 7.78 9 40  Q   210 XLK 1.00 3.80 3.25 1.45 207 5  Q  
XLK 1.05 5.45 3.42 6.09 7 18  Q   212.5 XLK 2.45 6.80 4.65 2.19 1 0  Q  
XLK 0.20 3.00 2.15 4.63 30 135  Q   215 XLK 3.70 8.50 6.90 3.16 1 0  Q  
XLK 0.00 4.80 1.41 3.41 43 5  Q   217.5 XLK 5.50 10.45 0.00 4.38 0 0  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 6.25 10.95 5.45 15.38 0 5  W   205 XLK 0.66 4.80 2.14 0.39 30 21  W  
XLK 6.25 7.60 6.40 13.25 4 56  W   207.5 XLK 0.98 4.95 2.90 0.64 2 3  W  
XLK 4.80 5.85 5.13 11.22 6 33  W   210 XLK 3.55 4.30 3.98 1.00 48 30  W  
XLK 3.60 4.45 3.80 9.34 19 8  W   212.5 XLK 3.05 7.20 0.00 1.50 0 0  W  
XLK 2.52 3.30 2.27 7.62 36 3  W   215 XLK 5.80 7.05 6.50 2.17 11 40  W  
XLK 1.44 4.70 2.04 6.09 50 10  W   217.5 XLK 6.00 10.55 0.00 3.03 0 0  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 6.70 11.45 0.00 19.31 0 0  W   205 XLK 0.57 2.60 2.84 0.24 1 0  W  
XLK 6.60 8.05 0.00 17.13 0 0  W   207.5 XLK 1.14 4.95 4.23 0.40 1 2  W  
XLK 5.00 6.45 5.60 15.02 3 0  W   210 XLK 2.15 5.95 4.65 0.63 1 0  W  
XLK 3.65 5.05 4.40 13.00 7 0  W   212.5 XLK 4.50 5.85 0.00 0.95 0 0  W  
XLK 1.02 3.90 2.94 11.10 5 0  W   215 XLK 4.60 8.95 0.00 1.39 0 0  W  
XLK 2.02 4.80 2.21 9.34 1 0  W   217.5 XLK 6.00 10.95 0.00 1.96 0 0  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 7.10 10.05 9.53 23.91 203 453  S   205 XLK 2.40 3.30 2.79 0.13 178 896  S  
XLK 5.85 7.05 6.35 19.57 145 401  S   210 XLK 4.05 4.75 4.50 0.34 492 90  S  
XLK 3.35 4.35 3.77 15.45 311 298  S   215 XLK 6.45 7.60 7.15 0.78 99 307  S  
 
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 9.00 12.35 12.16 48.03 741 948  S   205 XLK 3.50 4.65 4.10 0.00 1496 1609  S  
XLK 6.85 10.80 8.45 44.06 42 473  S   210 XLK 5.20 6.55 6.00 0.01 20 295  S  
XLK 5.15 6.45 5.77 40.11 36 1486  S   215 XLK 7.50 9.00 8.25 0.02 3 448  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.