Home Options XLKChain

XLK

Technology Select Sector SPDRClose $180.59EOD only

Max Pain

$185.00

Next expiry Jul 10, 2026

Expected Move

±$7.61

4.2% from close

Price Gap

+4.41

Distance to max pain

IV Rank

Low premium

P/C OI

1.44

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Jul 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

Jul 2, 2026 close

XLK Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
115.00	77.27	64.00	66.75	0.00	100	111	199.5%	0.962	0.0017	-0.307	0.021	0.021
120.00	68.81	59.00	61.80	0.00	0	121	185.5%	0.958	0.0020	-0.313	0.023	0.021
125.00	66.95	54.00	56.65	0.00	0	6	165.1%	0.958	0.0022	-0.279	0.022	0.022
135.00	46.20	44.05	46.70	0.00	54	53	138.1%	0.947	0.0031	-0.279	0.027	0.024
145.00	35.48	33.80	36.95	-17.22	28	2	116.9%	0.925	0.0048	-0.310	0.035	0.025
150.00	32.68	29.15	31.50	0.00	5	84	92.5%	0.936	0.0054	-0.224	0.031	0.026
160.00	20.10	18.95	21.65	-3.86	1	6	70.1%	0.904	0.0097	-0.230	0.043	0.027
167.50	16.23	12.35	14.60	0.00	1	2	57.2%	0.841	0.0169	-0.263	0.061	0.026
168.00	16.35	11.85	14.05	0.00	0	1	55.1%	0.841	0.0176	-0.255	0.061	0.026
170.00	20.26	10.55	12.25	0.00	1	5	52.0%	0.813	0.0207	-0.266	0.067	0.026
171.00	11.93	9.25	11.35	0.00	0	1	50.2%	0.797	0.0225	-0.269	0.071	0.025
172.00	13.77	8.45	10.45	0.00	11	8	48.3%	0.780	0.0245	-0.271	0.074	0.025
173.00	8.40	7.40	10.15	-4.34	7	1	53.1%	0.736	0.0246	-0.325	0.082	0.024
174.00	12.09	7.00	8.80	0.00	0	26	45.9%	0.736	0.0285	-0.283	0.082	0.024
175.00	6.90	6.30	8.10	-4.48	80	9	45.7%	0.706	0.0302	-0.295	0.086	0.023
176.00	6.20	6.20	7.50	-5.92	23	15	46.2%	0.673	0.0312	-0.311	0.090	0.022
177.00	8.19	5.30	6.60	-2.81	1	4	43.4%	0.647	0.0342	-0.301	0.093	0.021
177.50	5.35	4.25	6.80	-5.25	7	6	48.3%	0.619	0.0315	-0.341	0.095	0.020
178.00	5.00	3.65	6.65	-4.07	5	6	49.6%	0.601	0.0311	-0.354	0.097	0.020
179.00	4.58	4.10	5.25	-4.00	21	21	41.5%	0.578	0.0377	-0.302	0.098	0.019
180.00	3.55	3.60	4.50	-4.55	435	123	39.4%	0.541	0.0402	-0.291	0.099	0.018
181.00	2.99	2.94	4.15	-4.23	151	59	40.8%	0.501	0.0391	-0.301	0.100	0.017
182.00	2.95	2.54	3.90	-3.92	80	17	42.7%	0.465	0.0372	-0.313	0.099	0.015
182.50	2.60	1.78	3.30	-3.50	32	174	39.0%	0.439	0.0404	-0.284	0.099	0.015
183.00	2.61	1.73	3.55	-3.44	54	34	43.4%	0.430	0.0362	-0.313	0.098	0.014
184.00	2.08	1.57	2.78	-3.00	175	129	39.7%	0.383	0.0385	-0.278	0.095	0.013
185.00	1.78	0.87	2.46	-2.97	246	165	39.9%	0.347	0.0370	-0.271	0.092	0.012
186.00	1.37	1.18	1.87	-2.23	112	262	37.0%	0.297	0.0374	-0.235	0.087	0.010
187.00	1.08	0.44	1.85	-2.32	56	154	39.8%	0.277	0.0337	-0.244	0.084	0.009
187.50	1.05	0.85	1.41	-1.80	42	22	36.2%	0.240	0.0343	-0.206	0.078	0.008
188.00	1.01	0.79	1.40	-1.60	39	110	37.5%	0.232	0.0325	-0.209	0.076	0.008
189.00	0.70	0.40	1.25	-1.65	36	132	38.3%	0.207	0.0299	-0.200	0.071	0.007
190.00	0.60	0.13	0.70	-1.43	76	160	33.0%	0.142	0.0273	-0.136	0.056	0.005
191.00	0.49	0.18	0.80	-1.51	22	35	36.8%	0.145	0.0248	-0.153	0.057	0.005
192.00	0.41	0.20	0.68	-1.43	43	133	37.1%	0.125	0.0222	-0.139	0.051	0.004
192.50	0.39	0.06	0.71	-0.81	5	24	38.7%	0.125	0.0213	-0.145	0.051	0.004
193.00	0.34	0.00	0.56	-1.21	8	16	37.0%	0.105	0.0196	-0.122	0.045	0.004
194.00	0.28	0.00	0.77	-0.68	7	19	42.9%	0.122	0.0189	-0.158	0.051	0.004
195.00	0.17	0.10	0.66	-0.61	21	1,616	43.0%	0.106	0.0171	-0.143	0.046	0.004
196.00	0.18	0.00	0.48	-0.58	2	75	41.3%	0.082	0.0147	-0.114	0.038	0.003
197.00	0.17	0.00	0.45	-0.28	7	19	42.4%	0.075	0.0134	-0.109	0.036	0.003
197.50	0.20	0.00	0.57	-0.33	4	4	46.0%	0.087	0.0138	-0.132	0.040	0.003
198.00	0.12	0.00	0.19	-0.38	11	18	36.7%	0.038	0.0091	-0.055	0.021	0.001
199.00	0.01	0.00	0.44	-0.28	4	22	45.8%	0.069	0.0115	-0.110	0.033	0.002
200.00	0.07	0.04	0.20	-0.07	113	437	40.2%	0.037	0.0080	-0.059	0.020	0.001
202.50	0.08	0.00	0.12	-0.06	30	113	40.3%	0.022	0.0053	-0.039	0.013	0.001
205.00	0.04	0.00	0.06	-0.03	2	1,020	39.5%	0.011	0.0030	-0.021	0.007	0.000
207.50	0.06	0.00	2.13	0.00	11	25	74.6%	0.100	0.0094	-0.235	0.044	0.003
210.00	0.06	0.00	0.08	-0.04	3	516	47.7%	0.013	0.0027	-0.028	0.008	0.000
212.50	0.11	0.00	1.20	0.00	5	7	72.7%	0.060	0.0065	-0.155	0.030	0.002
215.00	0.36	0.00	0.23	0.00	1	41	56.8%	0.015	0.0027	-0.039	0.010	0.001
220.00	0.01	0.00	2.13	0.00	2	3	96.0%	0.079	0.0061	-0.254	0.037	0.003
225.00	0.10	0.00	2.13	0.00	1	23	104.0%	0.074	0.0054	-0.261	0.035	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
115.00	0.18	0.00	1.19	0.00	32	32	174.0%	-0.023	0.0012	-0.168	0.014	-0.001
120.00	0.02	0.00	0.10	-0.12	1	62	110.9%	-0.003	0.0003	-0.018	0.002	-0.000
125.00	0.08	0.00	0.28	-0.24	1,110	89	115.0%	-0.008	0.0008	-0.046	0.006	-0.000
130.00	0.06	0.00	0.15	0.01	81	6,290	95.7%	-0.005	0.0006	-0.026	0.004	-0.000
135.00	0.08	0.00	2.22	0.04	1	219	138.2%	-0.053	0.0031	-0.264	0.027	-0.002
140.00	0.17	0.00	2.24	0.00	1	5	124.6%	-0.059	0.0038	-0.259	0.029	-0.002
145.00	0.70	0.00	2.27	0.00	0	0	111.4%	-0.066	0.0046	-0.254	0.032	-0.002
149.00	0.11	0.00	2.29	0.00	2	4	100.9%	-0.073	0.0055	-0.249	0.035	-0.003
150.00	0.18	0.02	2.30	-0.02	12	33	98.6%	-0.076	0.0058	-0.250	0.036	-0.003
152.50	0.43	0.00	2.33	0.00	1	1	92.0%	-0.081	0.0065	-0.246	0.038	-0.003
153.00	0.23	0.00	2.33	0.00	165	165	90.7%	-0.082	0.0067	-0.245	0.038	-0.003
155.00	0.40	0.00	2.36	0.00	2	16	85.7%	-0.088	0.0074	-0.243	0.040	-0.003
159.00	0.25	0.00	0.63	0.00	1	3	53.8%	-0.039	0.0063	-0.081	0.021	-0.001
160.00	0.32	0.23	0.30	-0.08	7	34	51.2%	-0.040	0.0067	-0.077	0.021	-0.001
165.00	0.61	0.19	0.94	0.32	12	48	54.9%	-0.108	0.0135	-0.180	0.046	-0.004
166.00	0.62	0.26	0.86	0.22	6	2	50.8%	-0.107	0.0145	-0.165	0.046	-0.004
167.00	0.71	0.22	1.10	-0.99	14	9	52.3%	-0.130	0.0162	-0.195	0.053	-0.005
167.50	0.78	0.41	0.95	0.46	4	9	48.5%	-0.122	0.0167	-0.173	0.051	-0.004
168.00	0.99	0.48	1.19	-0.27	14	5	51.0%	-0.142	0.0176	-0.202	0.056	-0.005
169.00	1.00	0.38	1.41	0.17	8	17	51.5%	-0.164	0.0192	-0.224	0.062	-0.006
170.00	0.91	0.60	1.01	0.44	38	1,613	42.8%	-0.144	0.0212	-0.170	0.057	-0.005
171.00	1.19	0.62	1.84	0.64	4	12	51.2%	-0.207	0.0223	-0.257	0.071	-0.007
172.00	1.19	1.10	1.39	0.48	35	275	42.5%	-0.192	0.0257	-0.203	0.068	-0.007
172.50	1.40	1.02	1.60	0.80	20	514	43.6%	-0.211	0.0265	-0.220	0.072	-0.008
173.00	1.55	1.06	2.08	1.04	40	320	47.7%	-0.243	0.0262	-0.262	0.078	-0.009
174.00	1.81	1.04	2.40	1.30	20	88	48.0%	-0.273	0.0277	-0.279	0.083	-0.010
175.00	1.80	1.36	2.04	0.96	187	164	40.6%	-0.274	0.0328	-0.236	0.083	-0.010
176.00	2.11	1.53	3.45	1.33	74	39	51.7%	-0.342	0.0284	-0.331	0.092	-0.012
177.00	2.63	1.79	3.75	1.61	12	31	50.7%	-0.370	0.0298	-0.334	0.094	-0.013
177.50	3.05	2.13	3.45	2.32	16	9	45.8%	-0.376	0.0331	-0.302	0.095	-0.014
178.00	2.73	2.10	4.05	1.42	69	289	49.5%	-0.399	0.0312	-0.333	0.097	-0.015
179.00	3.30	2.55	3.50	1.92	91	471	40.0%	-0.420	0.0391	-0.270	0.098	-0.015
180.00	4.00	2.85	4.35	2.20	180	154	43.6%	-0.461	0.0364	-0.299	0.099	-0.017
181.00	4.36	2.97	5.15	2.55	6	68	46.3%	-0.496	0.0345	-0.319	0.100	-0.018
182.00	4.94	3.15	5.20	2.93	196	122	41.7%	-0.537	0.0381	-0.284	0.099	-0.020
182.50	5.32	3.55	6.15	3.10	7	59	47.9%	-0.545	0.0331	-0.327	0.099	-0.020
183.00	5.00	4.40	5.60	2.71	35	166	39.9%	-0.578	0.0392	-0.266	0.098	-0.021
184.00	5.65	4.55	6.80	3.08	90	282	45.6%	-0.599	0.0339	-0.301	0.097	-0.022
185.00	6.57	5.30	8.10	3.27	70	461	52.1%	-0.613	0.0294	-0.342	0.096	-0.023
186.00	8.00	5.45	8.10	4.45	80	363	45.6%	-0.664	0.0320	-0.282	0.091	-0.024
187.00	8.45	6.85	9.20	4.45	28	105	49.8%	-0.677	0.0288	-0.304	0.090	-0.025
187.50	8.44	6.45	9.40	4.53	4	63	48.2%	-0.697	0.0290	-0.285	0.087	-0.026
188.00	7.25	7.70	10.15	3.05	4	95	52.3%	-0.694	0.0268	-0.312	0.088	-0.026
189.00	9.99	7.75	11.15	6.89	12	57	55.3%	-0.707	0.0249	-0.324	0.086	-0.027
190.00	11.15	8.80	12.00	6.06	260	76	56.6%	-0.725	0.0236	-0.320	0.083	-0.027
191.00	6.03	10.10	12.20	0.00	4	62	50.1%	-0.777	0.0238	-0.250	0.075	-0.029
192.00	12.22	11.20	13.50	7.40	2	155	56.3%	-0.769	0.0216	-0.288	0.076	-0.029
192.50	13.06	11.05	13.70	6.03	5	6	54.0%	-0.790	0.0214	-0.259	0.072	-0.030
193.00	13.57	12.10	14.15	2.37	4	27	54.6%	-0.797	0.0207	-0.257	0.071	-0.030
194.00	11.20	12.35	14.90	0.00	20	10	53.7%	-0.820	0.0195	-0.233	0.066	-0.031
195.00	15.20	13.80	16.30	5.85	2	18	61.4%	-0.803	0.0181	-0.285	0.069	-0.031
196.00	14.05	14.20	17.20	4.32	1	6	62.4%	-0.814	0.0171	-0.279	0.067	-0.031
197.00	13.59	15.25	18.20	2.17	1	6	64.7%	-0.820	0.0162	-0.284	0.066	-0.032
197.50	15.50	15.80	18.65	3.62	12	12	65.2%	-0.826	0.0158	-0.280	0.064	-0.032
198.00	12.27	16.30	19.20	0.00	2	3	67.0%	-0.825	0.0154	-0.289	0.064	-0.032
199.00	12.42	17.25	20.20	0.00	1	4	69.3%	-0.830	0.0146	-0.293	0.063	-0.033
200.00	20.33	18.20	21.20	2.28	4	3	71.5%	-0.835	0.0139	-0.297	0.062	-0.033
202.50	17.62	20.75	23.65	0.00	2	0	76.1%	-0.847	0.0124	-0.300	0.059	-0.034
205.00	21.90	23.90	26.20	0.00	1	0	61.2%	-0.925	0.0092	-0.131	0.035	-0.037
207.50	21.89	25.65	28.70	0.00	2	0	54.3%	-0.964	0.0058	-0.053	0.020	-0.039

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.