Quote for XLK (SPDR TECHNOLOGY SEC ETF)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Mar 19 '27 185.00 | 16.09 | 15.13 | 8.14% | 4 | 0.32 |
| Nov 20 '26 183.00 | 8.48 | 5.52 | 2.97% | 0 | 0.32 |
| Dec 17 '27 187.50 | 28.60 | 28.60 | 15.38% | 13 | 0.31 |
| Mar 19 '27 183.00 | 16.85 | 13.89 | 7.47% | 4 | 0.31 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Dec 17 '27 187.50 | Dec 17 '27 187.50 | 48.10 | 1.54 |
| Mar 19 '27 185.00 | Mar 19 '27 185.00 | 28.49 | 0.96 |
| Mar 19 '27 183.00 | Mar 19 '27 183.00 | 28.02 | 2.96 |
| Jan 21 '28 185.00 | Jan 21 '28 185.00 | 47.67 | 0.96 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Mar 19 '27 186.00 | Mar 19 '27 184.00 | 2.22 | 2.00 |
| Dec 17 '27 187.50 | Dec 17 '27 185.00 | 2.85 | 2.50 |
| Jan 15 '27 187.50 | Jan 15 '27 185.00 | 1.26 | 2.50 |
| Mar 19 '27 186.00 | Mar 19 '27 183.00 | 1.30 | 3.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Nov 20 '26 183.00 | Nov 20 '26 186.00 | 2.27 | 3.00 |
| Nov 20 '26 184.00 | Nov 20 '26 186.00 | 1.63 | 2.00 |
| Nov 20 '26 183.00 | Nov 20 '26 187.00 | 2.63 | 4.00 |
| Jan 19 '29 183.00 | Jan 19 '29 184.00 | 2.62 | 1.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Jan 19 '29 186.00 | Jan 19 '29 183.00 | -0.95 | 3.00 |
| Jun 17 '27 187.50 | Jun 17 '27 185.00 | -0.60 | 2.50 |
| Mar 19 '27 185.00 | Mar 19 '27 183.00 | -0.76 | 2.00 |
| Mar 19 '27 186.00 | Mar 19 '27 184.00 | -1.01 | 2.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Nov 20 '26 184.00 | Nov 20 '26 187.00 | -0.85 | 3.00 |
| Nov 20 '26 183.00 | Nov 20 '26 187.00 | -1.40 | 4.00 |
| Nov 20 '26 184.00 | Nov 20 '26 186.00 | -0.45 | 2.00 |
| Dec 18 '26 185.00 | Dec 18 '26 187.50 | -0.61 | 2.50 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 184.00 | Jan 19 '29 184.00 | -31.81 | 26 |
| Mar 19 '27 184.00 | Jan 19 '29 184.00 | -23.66 | 22 |
| Mar 19 '27 185.00 | Jan 19 '29 185.00 | -24.71 | 22 |
| Nov 20 '26 183.00 | Jan 19 '29 183.00 | -33.78 | 26 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Mar 19 '27 185.00 | Apr 16 '27 185.00 | 0.95 | 1 |
| Mar 19 '27 185.00 | Jun 17 '27 185.00 | -1.33 | 3 |
| Dec 17 '27 187.50 | Jan 21 '28 187.50 | 1.20 | 1 |
| Mar 19 '27 185.00 | Sep 17 '27 185.00 | -3.05 | 6 |