XLK Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 100.00 | 35.85 | 33.50 | 38.50 | 0.00 | 0 | 78 | 73.4% |
| 105.00 | 30.50 | 28.90 | 31.80 | 0.00 | 7 | 188 | 124.9% |
| 110.00 | 21.24 | 23.90 | 26.80 | 0.00 | 2 | 87 | 107.0% |
| 115.00 | 26.05 | 18.90 | 21.40 | 0.00 | 0 | 8 | 75.5% |
| 120.00 | 18.50 | 13.75 | 16.55 | 0.00 | 0 | 59 | 65.0% |
| 125.00 | 10.54 | 9.95 | 11.65 | 0.34 | 2 | 11 | 51.1% |
| 126.00 | 7.00 | 9.00 | 10.85 | 0.00 | 1 | 171 | 52.1% |
| 129.00 | 6.44 | 6.20 | 7.85 | 0.00 | 1 | 40 | 41.1% |
| 130.00 | 6.34 | 5.90 | 7.00 | 0.74 | 96 | 19 | 39.9% |
| 132.00 | 4.84 | 4.55 | 5.30 | 0.29 | 29 | 141 | 36.3% |
| 133.00 | 3.57 | 3.55 | 4.50 | -0.33 | 3 | 95 | 34.6% |
| 134.00 | 3.35 | 2.80 | 3.85 | 0.19 | 42 | 90 | 34.4% |
| 135.00 | 2.64 | 2.45 | 3.20 | 0.07 | 42 | 70 | 33.4% |
| 136.00 | 2.04 | 1.81 | 2.41 | 0.01 | 503 | 1,734 | 30.1% |
| 137.00 | 1.52 | 1.50 | 1.79 | -0.03 | 139 | 98 | 28.0% |
| 138.00 | 1.26 | 0.85 | 1.32 | 0.09 | 26 | 121 | 26.9% |
| 139.00 | 0.91 | 0.57 | 1.04 | 0.09 | 455 | 1,496 | 27.4% |
| 140.00 | 0.59 | 0.30 | 0.62 | 0.03 | 19 | 410 | 24.8% |
| 140.50 | 0.59 | 0.30 | 0.66 | 0.00 | 14 | 88 | 27.2% |
| 141.00 | 0.36 | 0.30 | 0.52 | -0.07 | 28 | 126 | 26.4% |
| 141.50 | 0.28 | 0.00 | 0.49 | 0.08 | 4 | 124 | 27.4% |
| 142.00 | 0.18 | 0.08 | 0.31 | 0.05 | 23 | 100 | 25.0% |
| 142.50 | 0.38 | 0.00 | 2.00 | 0.00 | 1 | 12 | 55.1% |
| 143.00 | 0.30 | 0.00 | 4.20 | 0.00 | 3 | 11 | 58.5% |
| 143.50 | 0.45 | 0.00 | 4.35 | 0.00 | 127 | 126 | 61.5% |
| 144.00 | 0.01 | 0.00 | 0.25 | -0.04 | 10 | 98 | 28.9% |
| 144.50 | 0.52 | 0.00 | 4.30 | 0.00 | 1 | 11 | 64.8% |
| 145.00 | 0.05 | 0.02 | 0.11 | -0.06 | 3 | 318 | 26.2% |
| 145.50 | 0.38 | 0.00 | 0.35 | -0.07 | 1 | 44 | 35.6% |
| 146.00 | 0.34 | 0.00 | 1.15 | 0.00 | 90 | 103 | 53.9% |
| 147.00 | 0.03 | 0.00 | 4.10 | -0.16 | 4 | 125 | 72.1% |
| 148.00 | 0.04 | 0.00 | 0.20 | -0.38 | 61 | 240 | 36.8% |
| 149.00 | 0.01 | 0.00 | 0.94 | 0.00 | 1 | 8 | 58.8% |
| 150.00 | 0.11 | 0.00 | 0.10 | 0.00 | 2 | 106 | 36.1% |
| 151.00 | 0.09 | 0.00 | 4.30 | 0.00 | 2 | 7 | 86.7% |
| 152.00 | 0.48 | 0.00 | 4.30 | 0.00 | 7 | 31 | 89.8% |
| 153.00 | 0.06 | 0.00 | 4.30 | 0.00 | 1 | 4 | 92.9% |
| 155.00 | 1.11 | 0.00 | 4.30 | 0.00 | 1 | 2 | 98.8% |
| 157.00 | 0.24 | 0.00 | 4.30 | 0.00 | 0 | 7 | 104.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | 1 | 158 | 79.7% |
| 105.00 | 0.01 | 0.00 | 0.46 | 0.00 | 3 | 89 | 96.0% |
| 110.00 | 0.02 | 0.00 | 0.18 | -0.21 | 3 | 368 | 69.5% |
| 115.00 | 0.32 | 0.00 | 0.19 | 0.24 | 1 | 44 | 57.2% |
| 120.00 | 0.13 | 0.08 | 0.28 | -0.05 | 240 | 2,512 | 50.2% |
| 123.00 | 0.20 | 0.00 | 0.27 | -0.06 | 930 | 615 | 45.9% |
| 124.00 | 0.28 | 0.08 | 0.46 | -1.61 | 127 | 15 | 49.2% |
| 125.00 | 0.26 | 0.00 | 0.32 | -0.09 | 27 | 668 | 41.7% |
| 126.00 | 0.31 | 0.25 | 0.39 | -0.17 | 20 | 22 | 40.8% |
| 127.00 | 0.35 | 0.26 | 0.51 | -0.13 | 165 | 350 | 40.8% |
| 128.00 | 0.57 | 0.29 | 0.87 | -0.20 | 24 | 36 | 45.0% |
| 129.00 | 0.66 | 0.30 | 0.66 | -0.30 | 15 | 342 | 37.3% |
| 130.00 | 0.67 | 0.37 | 0.76 | -0.35 | 45 | 112 | 35.5% |
| 131.00 | 0.84 | 0.57 | 1.11 | -0.11 | 13 | 30 | 37.5% |
| 132.00 | 1.00 | 0.90 | 1.10 | -0.43 | 844 | 66 | 33.2% |
| 133.00 | 1.39 | 1.00 | 1.45 | -0.46 | 11 | 388 | 33.8% |
| 134.00 | 1.48 | 1.24 | 1.68 | -0.56 | 21 | 356 | 32.0% |
| 135.00 | 1.89 | 1.47 | 2.07 | -0.61 | 138 | 135 | 31.7% |
| 136.00 | 2.81 | 1.87 | 2.63 | 0.26 | 15 | 16 | 32.7% |
| 137.00 | 2.85 | 2.29 | 2.97 | -0.15 | 3 | 36 | 30.2% |
| 138.00 | 7.96 | 2.70 | 3.50 | 0.00 | 40 | 133 | 29.2% |
| 139.00 | 7.39 | 3.25 | 4.35 | -0.06 | 2 | 250 | 31.6% |
| 140.00 | 5.39 | 3.55 | 5.70 | 0.44 | 5 | 307 | 40.7% |
| 140.50 | 10.30 | 4.35 | 7.10 | 0.00 | 2 | 83 | 55.0% |
| 141.00 | 11.20 | 4.90 | 7.55 | 0.00 | 2 | 90 | 56.5% |
| 141.50 | 11.67 | 5.50 | 7.90 | 0.00 | 1 | 1 | 56.6% |
| 142.00 | 14.75 | 5.85 | 7.60 | 0.00 | 5 | 1 | 47.2% |
| 142.50 | 7.55 | 6.35 | 7.20 | -4.88 | 6 | 0 | 34.4% |
| 143.00 | 7.96 | 6.60 | 7.80 | -4.09 | 1 | 1 | 37.9% |
| 143.50 | 8.50 | 7.20 | 9.30 | 0.00 | 6 | 3 | 55.8% |
| 144.00 | 12.90 | 7.35 | 10.25 | 0.00 | 4 | 0 | 64.3% |
| 144.50 | 14.70 | 8.30 | 10.85 | 0.00 | 4 | 4 | 67.6% |
| 145.00 | 10.35 | 8.25 | 11.50 | 0.00 | 2 | 2 | 71.6% |
| 145.50 | 15.16 | 9.10 | 11.65 | 0.00 | 1 | 0 | 68.3% |
| 146.00 | 12.90 | 8.00 | 12.50 | 0.00 | 1 | 0 | 75.3% |
| 147.00 | 8.56 | 8.95 | 13.50 | 0.00 | 0 | 0 | 78.8% |
| 148.00 | 12.25 | 11.25 | 14.15 | 0.00 | 18 | 0 | 50.7% |
| 151.00 | 13.45 | 12.65 | 17.50 | 0.00 | 0 | 0 | 92.2% |
| 152.00 | 14.20 | 13.60 | 18.50 | 0.00 | 0 | 0 | 95.4% |
Sign up free to access Options Chain Data
Explore XLK options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.