Home Options XLKChain

XLK

Technology Select Sector SPDRClose $199.81EOD only

Max Pain

$190.00

Next expiry Oct 9, 2026

Expected Move

±$2.27

1.1% from close

Price Gap

-9.81

Distance to max pain

IV Rank

Low premium

P/C OI

1.71

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects XLK options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

XLK Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	96.20	98.05	102.10	0.00	0	1	218.8%	0.993	0.0003	-0.100	0.006	0.019
115.00	81.25	83.35	86.50	0.00	0	3	159.4%	0.996	0.0003	-0.054	0.004	0.022
130.00	66.05	69.40	71.00	0.00	0	5	152.1%	0.984	0.0009	-0.134	0.011	0.024
160.00	29.30	39.40	40.55	0.00	1	1	74.8%	0.986	0.0017	-0.070	0.010	0.030
165.00	30.80	33.05	37.05	0.00	68	71	70.1%	0.979	0.0026	-0.090	0.014	0.031
171.00	15.55	27.50	31.05	0.00	0	57	67.2%	0.958	0.0048	-0.138	0.025	0.031
177.50	12.00	20.55	24.55	0.00	0	15	85.5%	0.857	0.0096	-0.399	0.063	0.028
178.00	17.30	20.50	24.05	0.00	1	31	53.1%	0.947	0.0073	-0.133	0.030	0.032
179.00	9.19	19.55	23.05	0.00	1	1	51.7%	0.943	0.0080	-0.136	0.032	0.032
180.00	20.97	19.50	20.95	5.85	3	5	62.5%	0.896	0.0104	-0.242	0.050	0.030
181.00	9.76	18.50	20.05	0.00	0	16	61.8%	0.886	0.0113	-0.254	0.053	0.030
183.00	17.76	15.60	19.10	12.41	10	42	71.3%	0.828	0.0129	-0.376	0.070	0.028
184.00	12.25	14.60	18.10	0.00	1	55	68.6%	0.822	0.0137	-0.370	0.072	0.028
185.00	15.62	14.50	15.90	2.06	2	38	49.9%	0.877	0.0147	-0.219	0.056	0.031
186.00	3.75	12.75	15.30	0.00	14	74	53.1%	0.847	0.0161	-0.266	0.065	0.030
187.00	13.35	12.65	13.70	3.55	1	68	42.1%	0.881	0.0171	-0.185	0.055	0.031
187.50	12.77	11.40	14.05	3.20	26	98	52.4%	0.822	0.0180	-0.287	0.072	0.029
188.00	9.77	10.75	13.45	0.00	1	196	49.8%	0.824	0.0188	-0.273	0.072	0.029
189.00	8.83	9.45	13.25	0.00	1	122	56.3%	0.777	0.0192	-0.348	0.082	0.027
190.00	10.20	9.85	10.65	2.35	59	50	34.3%	0.864	0.0229	-0.167	0.060	0.031
191.00	9.63	8.90	9.95	3.70	3	36	35.8%	0.829	0.0256	-0.198	0.070	0.030
192.00	8.58	6.95	10.20	2.58	5	17	46.9%	0.745	0.0247	-0.314	0.089	0.027
192.50	7.89	6.75	9.25	2.39	12	25	40.8%	0.759	0.0276	-0.268	0.086	0.027
193.00	7.44	7.10	7.95	1.80	39	23	30.6%	0.805	0.0326	-0.185	0.076	0.029
194.00	6.52	5.25	7.00	1.67	11	317	28.5%	0.785	0.0371	-0.183	0.081	0.029
195.00	5.80	5.40	6.05	0.82	195	749	26.3%	0.761	0.0426	-0.178	0.086	0.028
196.00	5.03	4.15	5.15	0.76	42	95	24.4%	0.730	0.0491	-0.176	0.092	0.027
197.00	4.21	3.50	4.90	0.86	31	160	28.2%	0.657	0.0471	-0.220	0.102	0.024
197.50	3.92	3.30	4.90	0.68	17	21	30.9%	0.623	0.0444	-0.246	0.105	0.023
198.00	3.80	2.86	3.90	0.70	31	1,067	24.7%	0.621	0.0556	-0.200	0.105	0.023
199.00	2.89	2.69	3.15	0.35	49	66	23.1%	0.567	0.0614	-0.193	0.109	0.021
200.00	2.35	2.06	2.48	0.20	171	255	21.8%	0.504	0.0661	-0.183	0.110	0.019
202.50	1.27	1.06	1.48	0.16	171	45	21.9%	0.345	0.0607	-0.168	0.102	0.013
205.00	0.58	0.46	0.65	0.00	521	57	20.1%	0.190	0.0488	-0.112	0.075	0.007
210.00	0.11	0.00	0.12	0.01	38	76	20.1%	0.041	0.0157	-0.036	0.024	0.002
215.00	0.02	0.00	0.05	0.00	1	23	23.8%	0.015	0.0056	-0.018	0.010	0.001
245.00	0.01	0.00	0.70	0.00	0	2	76.2%	0.031	0.0033	-0.105	0.019	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
130.00	0.07	0.00	0.07	0.00	0	1	110.2%	-0.002	0.0002	-0.013	0.002	-0.000
145.00	0.05	0.00	0.25	0.04	1	200	98.8%	-0.008	0.0008	-0.042	0.006	-0.000
150.00	0.01	0.00	0.09	-0.16	1	78	78.5%	-0.003	0.0005	-0.016	0.003	-0.000
160.00	0.01	0.00	0.08	-0.02	584	38	61.7%	-0.004	0.0007	-0.014	0.003	-0.000
165.00	0.02	0.00	0.06	-0.02	5	41	52.3%	-0.004	0.0007	-0.011	0.003	-0.000
169.00	0.06	0.00	0.45	-0.01	6	76	61.9%	-0.022	0.0031	-0.065	0.015	-0.001
170.00	0.10	0.01	0.11	-0.07	16	46	53.4%	-0.013	0.0022	-0.035	0.009	-0.001
171.00	0.22	0.00	0.38	0.00	4	75	56.5%	-0.021	0.0032	-0.055	0.014	-0.001
172.00	0.17	0.00	1.22	0.00	1	10	69.3%	-0.053	0.0056	-0.147	0.030	-0.002
172.50	0.19	0.00	1.21	0.00	2	3	68.2%	-0.053	0.0058	-0.145	0.030	-0.002
173.00	0.27	0.00	0.47	0.00	10	13	55.1%	-0.026	0.0040	-0.066	0.017	-0.001
174.00	0.03	0.00	0.48	0.00	6	79	53.5%	-0.028	0.0043	-0.067	0.018	-0.001
175.00	0.28	0.01	0.15	0.13	1	188	47.5%	-0.020	0.0036	-0.044	0.013	-0.001
176.00	0.26	0.00	0.81	0.00	5	20	55.4%	-0.044	0.0061	-0.102	0.026	-0.002
177.00	0.12	0.00	0.50	0.00	12	13	56.1%	-0.054	0.0070	-0.119	0.030	-0.002
177.50	0.10	0.00	0.70	0.00	2	8	50.8%	-0.042	0.0064	-0.089	0.025	-0.002
178.00	0.39	0.00	0.31	0.00	10	92	48.6%	-0.039	0.0063	-0.080	0.023	-0.002
179.00	0.06	0.00	0.14	-0.14	1	191	40.1%	-0.022	0.0047	-0.041	0.014	-0.001
180.00	0.09	0.01	0.12	-0.12	12	137	37.4%	-0.020	0.0046	-0.035	0.013	-0.001
181.00	0.09	0.06	0.19	-0.15	12	20	38.8%	-0.030	0.0063	-0.051	0.019	-0.001
182.00	0.39	0.00	0.46	0.00	4	100	44.9%	-0.061	0.0097	-0.106	0.033	-0.002
182.50	0.10	0.00	0.26	-0.53	15	216	38.5%	-0.041	0.0082	-0.066	0.024	-0.002
183.00	0.27	0.00	0.32	0.00	4	203	39.4%	-0.049	0.0093	-0.078	0.028	-0.002
184.00	0.14	0.10	0.14	-0.05	27	79	31.5%	-0.027	0.0071	-0.038	0.017	-0.001
185.00	0.15	0.05	0.16	-0.16	17	392	30.6%	-0.032	0.0084	-0.042	0.020	-0.001
186.00	0.19	0.08	0.39	-0.18	13	248	35.2%	-0.065	0.0131	-0.087	0.035	-0.003
187.00	0.19	0.10	0.47	-0.28	2	877	34.9%	-0.079	0.0152	-0.099	0.041	-0.003
187.50	0.17	0.00	0.45	-0.26	40	433	33.4%	-0.079	0.0159	-0.095	0.041	-0.003
188.00	0.19	0.01	0.48	-0.38	47	265	33.0%	-0.084	0.0170	-0.099	0.043	-0.003
189.00	0.23	0.01	0.41	-0.33	623	121	29.5%	-0.081	0.0183	-0.085	0.041	-0.003
190.00	0.30	0.08	0.38	-0.38	94	1,587	26.9%	-0.082	0.0203	-0.078	0.042	-0.003
191.00	0.37	0.20	0.64	-0.41	4	59	29.1%	-0.123	0.0253	-0.114	0.056	-0.005
192.00	0.41	0.10	0.73	-0.60	15	148	28.1%	-0.143	0.0291	-0.122	0.062	-0.006
192.50	0.44	0.16	0.73	-1.17	10	228	26.9%	-0.148	0.0312	-0.119	0.064	-0.006
193.00	0.55	0.39	0.79	-0.52	18	57	26.4%	-0.161	0.0335	-0.124	0.068	-0.006
194.00	0.62	0.46	0.88	-0.78	9	33	25.0%	-0.186	0.0387	-0.128	0.074	-0.007
195.00	0.52	0.53	0.79	-1.34	161	66	21.4%	-0.193	0.0464	-0.111	0.076	-0.008
196.00	0.95	0.72	1.25	-1.04	61	89	23.5%	-0.263	0.0502	-0.145	0.090	-0.010
197.00	1.21	1.01	1.32	-1.29	173	10	21.1%	-0.299	0.0594	-0.138	0.096	-0.012
197.50	1.33	1.22	1.45	-1.29	13	15	20.7%	-0.327	0.0629	-0.140	0.100	-0.013
198.00	1.60	1.30	1.69	-1.20	16	16	21.2%	-0.362	0.0639	-0.148	0.104	-0.014
202.50	3.71	2.81	5.50	-11.16	2	0	33.8%	-0.597	0.0414	-0.244	0.107	-0.024

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.