Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
XLK SPDR TECHNOLOGY SEC ETF   0.175 0.169 227.67 0.85
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 4.80 6.85 4.80 0.00 60 190  W   222.5 XLK 0.00 0.01 0.03 0.00 36 344  W  
XLK 0.62 4.55 2.43 0.00 56 113  W   225 XLK 0.00 0.01 0.01 0.00 107 418  W  
XLK 0.00 0.73 0.18 0.00 300 325  W   227.5 XLK 0.01 0.71 0.21 0.00 162 73  W  
XLK 0.00 0.01 0.01 0.00 18 165  W   230 XLK 0.27 4.75 2.80 0.00 6 10  W  
XLK 0.00 0.03 0.01 0.00 19 25  W   232.5 XLK 2.73 7.25 0.00 0.00 0 0  W  
XLK 0.00 1.19 0.01 0.00 10 0  W   235 XLK 5.20 9.75 7.55 0.00 18 8  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 4.55 8.00 5.75 5.81 20 681  S   222.5 XLK 0.12 0.98 0.47 0.32 81 801  S  
XLK 3.10 4.15 3.60 3.81 45 2428  S   225 XLK 0.67 1.14 0.93 0.81 491 557  S  
XLK 1.76 2.41 2.00 2.23 139 128  S   227.5 XLK 1.52 1.95 1.81 1.73 154 160  S  
XLK 0.85 1.10 0.97 1.14 1539 7849  S   230 XLK 2.55 5.35 3.19 3.14 66 30  S  
XLK 0.15 0.19 0.19 0.19 230 547  S   235 XLK 5.45 9.45 7.90 7.18 5 0  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 4.35 8.70 6.80 7.35 26 139  Q   222.5 XLK 0.00 2.78 1.40 0.68 21 38  Q  
XLK 4.20 6.35 4.65 5.44 6 85  Q   225 XLK 1.08 3.15 2.16 1.25 44 76  Q  
XLK 2.03 4.50 3.07 3.82 17 11  Q   227.5 XLK 2.81 4.55 3.20 2.12 559 62  Q  
XLK 1.90 3.10 2.13 2.53 26 17  Q   230 XLK 3.20 6.05 4.60 3.31 530 1  Q  
XLK 0.99 2.87 1.24 1.57 19 181  Q   232.5 XLK 4.00 8.35 6.25 4.84 4 0  Q  
XLK 0.39 1.74 0.66 0.92 32 160  Q   235 XLK 5.95 10.45 8.75 6.66 6 0  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 5.15 9.40 6.55 9.46 25 11  W   222.5 XLK 0.25 4.00 2.51 0.76 0 9  W  
XLK 3.25 7.65 5.52 7.51 7 15  W   225 XLK 2.00 4.75 2.55 1.27 6 13  W  
XLK 1.82 6.20 3.95 5.77 12 31  W   227.5 XLK 1.51 5.90 3.75 1.99 7 1  W  
XLK 0.72 4.80 2.58 4.29 1 19  W   230 XLK 2.79 7.20 4.83 2.97 2 21  W  
XLK 0.05 4.05 1.76 3.07 4 3  W   232.5 XLK 4.40 8.70 0.00 4.20 0 0  W  
XLK 0.19 3.20 1.22 2.11 20 3  W   235 XLK 6.25 10.70 0.00 5.71 0 0  W  
 
2024-07-12 - Calls 2024-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 6.05 10.20 7.57 12.22 1 8  W   222.5 XLK 0.46 4.65 2.70 0.66 5 3  W  
XLK 4.25 7.10 6.15 10.19 6 13  W   225 XLK 1.25 5.50 3.50 1.05 9 24  W  
XLK 2.92 7.15 4.35 8.31 0 15  W   227.5 XLK 2.67 6.60 4.50 1.60 15 41  W  
XLK 1.67 5.95 3.50 6.63 1 10  W   230 XLK 4.00 7.90 5.59 2.35 7 0  W  
XLK 0.63 4.80 2.66 5.15 2 2  W   232.5 XLK 5.00 9.30 0.00 3.30 0 0  W  
XLK 0.74 4.00 1.80 3.90 6 2  W   235 XLK 6.65 11.10 0.00 4.48 0 0  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 6.95 7.65 7.20 13.59 261 3856  S   225 XLK 3.60 4.10 3.95 0.75 646 396  S  
XLK 4.30 4.65 4.50 9.72 839 2828  S   230 XLK 5.70 6.65 6.23 1.65 502 7  S  
XLK 2.52 2.87 2.54 6.49 45 660  S   235 XLK 7.25 11.50 0.00 3.19 0 0  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 7.50 11.70 9.22 19.93 3 23  W   222.5 XLK 1.55 5.60 3.40 0.29 0 5  W  
XLK 7.10 10.05 7.58 17.77 12 38  W   225 XLK 2.19 6.45 4.36 0.46 2 26  W  
XLK 4.25 8.60 6.33 15.67 38 48  W   227.5 XLK 3.35 7.60 4.98 0.70 3 1  W  
XLK 3.05 7.25 4.88 13.66 6 93  W   230 XLK 4.55 8.85 0.00 1.03 0 0  W  
XLK 2.02 6.05 3.23 11.77 0 4  W   232.5 XLK 5.95 10.35 0.00 1.47 0 0  W  
XLK 1.12 5.20 3.03 10.00 5 5  W   235 XLK 7.60 12.00 0.00 2.05 0 0  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 8.00 12.50 0.00 24.92 0 0  W   222.5 XLK 1.86 5.95 3.90 0.15 2 0  W  
XLK 6.50 10.65 8.42 22.73 1 0  W   225 XLK 2.78 6.95 0.00 0.25 0 0  W  
XLK 5.00 9.20 0.00 20.58 0 0  W   227.5 XLK 3.90 8.05 5.52 0.38 4 0  W  
XLK 3.80 7.95 5.67 18.49 6 2  W   230 XLK 5.15 9.35 0.00 0.56 0 0  W  
XLK 2.69 6.75 4.55 16.46 2 0  W   232.5 XLK 6.55 10.80 0.00 0.82 0 0  W  
XLK 1.77 5.85 3.45 14.52 10 0  W   235 XLK 7.95 12.30 0.00 1.16 0 0  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLK 8.25 12.10 9.98 34.79 9 757  S   225 XLK 5.35 7.85 5.60 0.04 61 28  S  
XLK 5.10 9.40 7.20 30.56 58 1234  S   230 XLK 5.95 10.30 8.20 0.11 0 9  S  
XLK 3.00 7.25 4.95 26.41 290 911  S   235 XLK 10.60 13.00 11.15 0.24 0 4  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.