Home Options XLKChain

XLK

Technology Select Sector SPDRClose $177.14EOD only

Max Pain

$162.00

Next expiry May 22, 2026

Expected Move

±$4.07

2.3% from close

Price Gap

-15.14

Distance to max pain

IV Rank

High premium

P/C OI

2.23

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

XLK Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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	72.95	75.50	77.65	0.00	3	230	340.6%	0.992	0.0005	-0.265	0.003	0.005
115.00	45.50	60.10	62.70	0.00	10	10	271.7%	0.988	0.0009	-0.296	0.004	0.006
120.00	39.70	55.15	57.65	0.00	10	10	244.3%	0.988	0.0010	-0.271	0.004	0.006
121.00	54.30	54.25	56.70	2.71	1	27	244.1%	0.986	0.0011	-0.297	0.005	0.006
125.00	51.35	50.10	52.60	2.10	109	7	218.2%	0.987	0.0011	-0.246	0.004	0.007
127.00	49.28	48.05	50.70	2.61	5	2	217.8%	0.984	0.0014	-0.299	0.005	0.007
128.00	48.28	47.00	49.65	2.12	10	9	209.7%	0.985	0.0014	-0.274	0.005	0.007
130.00	46.23	44.85	47.95	1.96	3	6	221.5%	0.976	0.0020	-0.430	0.008	0.007
131.00	45.25	44.35	47.00	1.89	2	2	219.9%	0.974	0.0021	-0.456	0.008	0.007
132.00	44.43	43.45	45.75	2.07	6	71	200.0%	0.980	0.0018	-0.327	0.006	0.007
132.50	42.92	43.20	45.10	1.02	4	45	187.1%	0.985	0.0016	-0.249	0.005	0.007
133.00	43.45	42.30	44.60	2.24	2	14	185.0%	0.985	0.0016	-0.248	0.005	0.007
133.50	41.17	42.20	44.20	0.42	3	40	190.2%	0.981	0.0018	-0.301	0.006	0.007
134.00	40.71	40.90	43.95	1.11	3	3	203.7%	0.973	0.0023	-0.431	0.008	0.007
134.50	40.17	40.95	43.25	1.31	1	4	189.5%	0.979	0.0020	-0.328	0.007	0.007
135.00	39.71	39.90	42.70	0.45	1	22	184.1%	0.980	0.0020	-0.302	0.006	0.007
135.50	39.21	39.40	42.20	0.56	1	6	182.0%	0.980	0.0020	-0.302	0.006	0.007
136.00	38.75	39.55	41.60	1.37	1	18	172.9%	0.983	0.0018	-0.250	0.005	0.007
136.50	36.62	38.55	41.15	0.00	5	7	174.5%	0.981	0.0020	-0.276	0.006	0.007
137.00	39.27	38.65	40.50	2.94	1	101	161.1%	0.987	0.0016	-0.197	0.004	0.007
137.50	37.82	38.05	40.00	1.94	1	73	159.3%	0.986	0.0017	-0.197	0.005	0.007
138.00	38.27	37.55	39.50	2.19	4	100	157.4%	0.986	0.0017	-0.198	0.005	0.007
138.50	35.62	36.55	39.15	0.00	8	13	166.4%	0.980	0.0022	-0.276	0.006	0.007
139.00	37.26	36.25	38.70	2.07	6	21	167.7%	0.978	0.0024	-0.302	0.007	0.007
139.50	36.80	35.65	38.05	2.27	1	30	155.5%	0.984	0.0020	-0.224	0.005	0.007
140.00	36.28	35.55	37.55	2.00	8	265	153.5%	0.983	0.0021	-0.224	0.005	0.008
140.50	32.79	34.60	37.20	0.00	4	4	161.6%	0.977	0.0026	-0.303	0.007	0.007
141.00	35.36	34.15	36.70	2.05	4	17	159.6%	0.977	0.0026	-0.303	0.007	0.007
142.00	34.38	33.70	35.65	4.21	1	39	152.5%	0.978	0.0026	-0.277	0.007	0.008
143.00	33.35	32.50	34.60	2.12	1	11	145.4%	0.980	0.0026	-0.251	0.006	0.008
144.00	32.37	31.10	34.40	2.05	17	33	179.9%	0.948	0.0045	-0.645	0.014	0.007
145.00	30.45	30.65	32.70	1.03	11	68	143.6%	0.974	0.0032	-0.303	0.008	0.008
146.00	30.49	29.10	31.95	3.27	4	16	152.1%	0.962	0.0041	-0.428	0.011	0.008
147.00	29.49	28.65	30.85	0.58	4	32	143.4%	0.965	0.0041	-0.379	0.010	0.008
148.00	28.37	27.45	29.60	1.64	3	182	126.2%	0.976	0.0034	-0.252	0.007	0.008
149.00	27.39	26.65	28.80	2.19	6	7	132.8%	0.965	0.0044	-0.354	0.010	0.008
150.00	26.26	25.90	27.50	2.41	3	8,400	112.5%	0.979	0.0034	-0.200	0.007	0.008
151.00	25.04	24.50	26.65	3.04	2	23	117.4%	0.970	0.0044	-0.278	0.009	0.008
152.00	23.57	23.00	26.35	0.00	1	5	142.0%	0.935	0.0068	-0.609	0.017	0.008
153.00	21.50	22.05	24.95	0.00	1	15	122.9%	0.951	0.0063	-0.424	0.013	0.008
154.00	18.95	21.55	23.70	0.00	4	60	108.2%	0.963	0.0057	-0.302	0.011	0.008
155.00	19.55	20.70	22.65	0.00	21	189	102.1%	0.965	0.0058	-0.278	0.010	0.008
156.00	19.07	19.15	22.30	2.97	1	10	122.6%	0.926	0.0087	-0.578	0.018	0.008
157.00	16.85	18.55	20.65	0.00	12	43	94.3%	0.961	0.0068	-0.277	0.011	0.008
158.00	17.21	18.00	20.40	0.69	1	23	60.2%	0.995	0.0017	-0.046	0.002	0.009
159.00	13.15	16.10	18.80	0.00	1	14	92.6%	0.947	0.0089	-0.347	0.014	0.008
160.00	16.10	16.40	17.50	1.76	9	115	76.1%	0.967	0.0074	-0.201	0.010	0.008
161.00	15.10	14.05	16.70	1.72	11	52	80.9%	0.948	0.0100	-0.298	0.014	0.008
162.00	10.49	13.70	15.75	0.00	2	73	78.8%	0.941	0.0113	-0.320	0.015	0.008
163.00	13.55	12.60	14.70	2.36	2	43	72.9%	0.942	0.0121	-0.295	0.015	0.008
164.00	11.17	11.95	13.55	0.44	1	11	63.5%	0.952	0.0119	-0.225	0.013	0.009
165.00	11.28	11.00	12.60	4.20	1	72	61.5%	0.944	0.0140	-0.247	0.015	0.008
166.00	11.15	10.25	11.65	1.64	1	58	59.4%	0.934	0.0165	-0.268	0.017	0.008
167.00	8.00	9.10	10.80	-2.80	2	119	59.9%	0.913	0.0202	-0.330	0.021	0.008
167.50	12.34	8.50	10.30	0.00	2	4	57.8%	0.909	0.0216	-0.328	0.021	0.008
168.00	8.54	8.05	10.00	-1.26	8	6	61.0%	0.885	0.0242	-0.405	0.025	0.008
169.00	8.00	7.60	8.75	3.50	2	34	50.0%	0.902	0.0263	-0.301	0.023	0.008
170.00	6.73	6.60	7.80	1.83	3	111	47.1%	0.886	0.0313	-0.315	0.025	0.008
171.00	3.97	5.40	6.85	0.00	4	366	43.8%	0.867	0.0375	-0.327	0.028	0.008
172.00	4.82	4.80	6.00	1.32	5	45	42.5%	0.831	0.0452	-0.367	0.033	0.008
173.00	4.97	4.15	5.20	2.57	7	64	41.5%	0.786	0.0535	-0.412	0.038	0.007
174.00	3.55	3.20	4.30	1.59	4	55	38.0%	0.745	0.0645	-0.415	0.042	0.007
175.00	3.15	2.66	3.60	1.61	50	109	37.4%	0.678	0.0732	-0.453	0.047	0.006
176.00	2.75	1.96	3.05	1.47	23	121	38.2%	0.599	0.0772	-0.496	0.051	0.006
177.00	2.10	1.80	2.31	0.98	140	153	35.0%	0.521	0.0869	-0.467	0.052	0.005
177.50	1.65	1.30	2.22	0.92	46	64	37.4%	0.480	0.0813	-0.498	0.052	0.005
178.00	1.70	1.13	1.95	0.79	96	155	36.7%	0.438	0.0820	-0.483	0.052	0.004
179.00	1.10	0.78	1.42	0.39	195	412	34.6%	0.350	0.0816	-0.427	0.049	0.003
180.00	0.76	0.55	1.00	0.36	90	825	33.0%	0.263	0.0754	-0.359	0.043	0.003
181.00	0.60	0.15	0.89	0.25	5	302	35.9%	0.215	0.0621	-0.349	0.038	0.002
182.50	0.30	0.09	0.48	0.13	147	197	33.7%	0.121	0.0454	-0.225	0.026	0.001
184.00	0.15	0.02	0.45	0.07	19	253	38.7%	0.096	0.0336	-0.219	0.022	0.001
185.00	0.09	0.00	0.12	0.02	5	298	30.3%	0.028	0.0160	-0.064	0.008	0.000
186.00	0.21	0.01	0.26	0.00	3	169	39.6%	0.050	0.0199	-0.135	0.014	0.000
187.00	0.07	0.00	1.32	0.00	3	70	55.6%	0.098	0.0238	-0.318	0.023	0.001
187.50	0.02	0.00	0.05	-0.06	5	115	32.0%	0.009	0.0057	-0.025	0.003	0.000
188.00	0.10	0.00	1.35	0.00	4	101	59.6%	0.093	0.0213	-0.328	0.022	0.001
189.00	0.44	0.00	0.31	0.00	1	34	51.1%	0.046	0.0143	-0.161	0.013	0.000
190.00	0.05	0.00	0.42	0.00	1	167	58.4%	0.055	0.0146	-0.215	0.015	0.001
200.00	0.09	0.00	0.25	0.00	0	2	69.7%	0.010	0.0029	-0.062	0.004	0.000
205.00	0.20	0.00	0.08	0.00	0	3	69.1%	0.002	0.0008	-0.017	0.001	0.000
230.00	1.07	0.00	0.01	0.00	0	2	93.8%	0.000	0.0000	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	0.17	0.00	2.13	0.00	70	202	392.1%	-0.017	0.0008	-0.546	0.006	-0.000
105.00	0.20	0.00	0.78	0.00	120	120	300.8%	-0.007	0.0005	-0.190	0.003	-0.000
110.00	0.14	0.00	0.84	0.00	0	1	280.9%	-0.008	0.0006	-0.208	0.003	-0.000
115.00	0.03	0.00	0.64	0.00	1	225	246.3%	-0.007	0.0006	-0.155	0.003	-0.000
120.00	0.01	0.00	0.02	-0.09	8	33	146.9%	-0.000	0.0000	-0.003	0.000	-0.000
121.00	0.88	0.00	2.13	0.00	48	11	279.2%	-0.026	0.0016	-0.546	0.008	-0.000
122.00	0.07	0.00	0.02	0.00	1	11	140.6%	-0.000	0.0000	-0.002	0.000	-0.000
123.00	1.03	0.00	0.02	0.00	5	8	137.5%	-0.000	0.0000	-0.002	0.000	-0.000
124.00	1.15	0.00	1.99	0.00	2	12	260.4%	-0.026	0.0018	-0.510	0.008	-0.000
125.00	0.01	0.00	0.02	0.00	3	233	132.8%	-0.000	0.0000	-0.003	0.000	-0.000
126.00	0.55	0.00	2.13	0.00	1	1	254.7%	-0.029	0.0020	-0.545	0.009	-0.000
127.00	0.01	0.00	0.02	0.00	7	7	128.1%	-0.000	0.0000	-0.003	0.000	-0.000
128.00	1.66	0.00	2.13	0.00	2	2	245.2%	-0.030	0.0021	-0.545	0.009	-0.000
129.00	0.45	0.00	0.02	0.00	4	4	121.9%	-0.000	0.0000	-0.003	0.000	-0.000
130.00	0.01	0.00	0.02	-0.04	2	36,530	118.8%	-0.000	0.0000	-0.003	0.000	-0.000
131.00	0.54	0.00	0.02	0.00	1	3	115.6%	-0.000	0.0000	-0.003	0.000	-0.000
132.00	0.95	0.00	0.40	0.00	2	7	163.5%	-0.006	0.0008	-0.095	0.002	-0.000
132.50	0.50	0.00	0.02	0.00	2	2	112.5%	-0.000	0.0001	-0.003	0.000	-0.000
133.00	0.15	0.00	0.02	0.00	1	5	110.9%	-0.000	0.0001	-0.003	0.000	-0.000
133.50	0.55	0.00	0.02	0.00	4	53	109.4%	-0.000	0.0001	-0.003	0.000	-0.000
134.00	0.05	0.00	0.02	0.00	2	3	107.8%	-0.000	0.0001	-0.003	0.000	-0.000
134.50	0.68	0.00	0.02	0.00	2	2	106.3%	-0.000	0.0001	-0.003	0.000	-0.000
135.00	0.01	0.00	0.02	0.00	4	13	106.3%	-0.000	0.0001	-0.003	0.000	-0.000
135.50	0.01	0.00	0.02	0.00	1	4	104.7%	-0.000	0.0001	-0.003	0.000	-0.000
136.00	0.01	0.00	0.02	0.00	5	14	103.1%	-0.000	0.0001	-0.003	0.000	-0.000
136.50	1.09	0.00	0.02	0.00	3	4	101.6%	-0.000	0.0001	-0.003	0.000	-0.000
137.00	0.10	0.00	0.02	0.00	2	13	100.0%	-0.000	0.0001	-0.003	0.000	-0.000
137.50	0.13	0.00	0.02	0.00	1	6	98.4%	-0.000	0.0001	-0.003	0.000	-0.000
138.00	0.01	0.00	0.02	0.00	12	13	96.9%	-0.000	0.0001	-0.003	0.000	-0.000
138.50	1.00	0.00	0.02	0.00	2	4	96.9%	-0.000	0.0001	-0.003	0.000	-0.000
139.00	1.05	0.00	0.02	0.00	2	7	95.3%	-0.000	0.0001	-0.003	0.000	-0.000
139.50	0.40	0.00	0.02	0.00	4	8	93.8%	-0.000	0.0001	-0.003	0.000	-0.000
140.00	0.04	0.00	0.02	0.00	1	13	92.2%	-0.000	0.0001	-0.003	0.000	-0.000
140.50	0.89	0.00	0.02	0.00	1	3	90.6%	-0.000	0.0001	-0.003	0.000	-0.000
141.00	0.82	0.00	0.02	0.00	1	3	90.6%	-0.000	0.0001	-0.003	0.000	-0.000
142.00	0.01	0.00	0.02	0.00	2	15	87.5%	-0.000	0.0001	-0.003	0.000	-0.000
143.00	0.10	0.00	0.02	0.00	1	8	84.4%	-0.000	0.0001	-0.003	0.000	-0.000
144.00	0.15	0.00	0.02	0.00	2	19	82.8%	-0.000	0.0001	-0.003	0.000	-0.000
145.00	0.02	0.00	0.02	0.00	2	34	79.7%	-0.000	0.0001	-0.003	0.000	-0.000
146.00	0.01	0.00	0.02	0.00	1	170	78.1%	-0.000	0.0001	-0.003	0.000	-0.000
147.00	0.09	0.00	0.02	0.00	3	6	75.0%	-0.000	0.0001	-0.003	0.000	-0.000
148.00	0.05	0.00	0.02	0.00	5	252	71.9%	-0.000	0.0001	-0.003	0.000	-0.000
149.00	0.14	0.00	0.02	0.00	3	15	70.3%	-0.000	0.0002	-0.003	0.000	-0.000
150.00	0.13	0.00	0.02	0.00	1	85	67.2%	-0.000	0.0002	-0.003	0.000	-0.000
151.00	0.15	0.00	0.58	0.00	1	61	104.3%	-0.017	0.0032	-0.147	0.006	-0.000
152.00	0.12	0.00	0.61	0.00	1	26	101.8%	-0.019	0.0035	-0.155	0.006	-0.000
153.00	0.08	0.00	0.22	0.00	1	11	81.6%	-0.007	0.0018	-0.052	0.003	-0.000
154.00	0.05	0.00	0.21	0.00	1	11	78.1%	-0.007	0.0019	-0.050	0.003	-0.000
155.00	0.05	0.00	0.46	0.00	1	56	86.1%	-0.017	0.0037	-0.116	0.005	-0.000
156.00	0.06	0.00	0.64	0.00	12	54	88.4%	-0.024	0.0049	-0.163	0.007	-0.000
157.00	0.06	0.00	0.12	0.00	2	55	63.1%	-0.004	0.0016	-0.027	0.002	-0.000
158.00	0.16	0.00	0.08	0.00	16	37	57.0%	-0.003	0.0013	-0.018	0.001	-0.000
159.00	0.06	0.00	0.87	0.00	2	72	83.3%	-0.037	0.0074	-0.220	0.011	-0.000
160.00	0.07	0.00	0.26	0.00	3	370	61.9%	-0.012	0.0039	-0.064	0.004	-0.000
161.00	0.30	0.00	0.14	0.00	3	11	52.9%	-0.007	0.0028	-0.033	0.003	-0.000
162.00	0.04	0.00	0.06	-0.06	505	7,950	48.8%	-0.006	0.0028	-0.028	0.002	-0.000
163.00	0.04	0.00	0.15	-0.20	7	111	53.8%	-0.017	0.0060	-0.075	0.006	-0.000
164.00	0.17	0.01	0.54	-0.07	7	492	57.6%	-0.033	0.0098	-0.139	0.010	-0.000
165.00	0.06	0.01	0.18	-0.24	153	401	49.1%	-0.024	0.0088	-0.090	0.007	-0.000
166.00	0.14	0.00	0.39	-0.19	12	458	55.1%	-0.053	0.0149	-0.193	0.014	-0.001
167.00	0.17	0.02	0.38	-0.01	4	296	50.9%	-0.056	0.0169	-0.187	0.015	-0.001
167.50	0.23	0.00	0.45	-0.40	8	124	51.4%	-0.067	0.0193	-0.218	0.017	-0.001
168.00	0.16	0.05	0.23	-0.34	19	97	41.3%	-0.040	0.0158	-0.115	0.011	-0.000
169.00	0.26	0.10	0.72	-0.49	16	217	53.0%	-0.110	0.0271	-0.325	0.025	-0.001
170.00	0.28	0.25	0.40	-0.83	166	1,310	39.9%	-0.078	0.0280	-0.190	0.019	-0.001
171.00	0.68	0.40	0.68	-0.67	131	311	43.1%	-0.130	0.0373	-0.295	0.028	-0.001
172.00	0.53	0.42	0.76	-0.75	67	119	40.3%	-0.156	0.0453	-0.314	0.031	-0.002
173.00	0.65	0.65	1.03	-1.46	53	304	40.9%	-0.211	0.0538	-0.383	0.038	-0.002
174.00	0.95	0.76	1.05	-1.10	142	1,058	36.0%	-0.244	0.0665	-0.365	0.041	-0.002
175.00	1.31	0.94	1.46	-1.64	1,088	100	37.4%	-0.322	0.0732	-0.432	0.047	-0.003
176.00	1.80	1.21	2.10	-2.00	21	122	41.2%	-0.407	0.0718	-0.516	0.051	-0.004
177.00	1.89	1.56	2.47	-2.35	4	1,489	39.6%	-0.480	0.0766	-0.508	0.052	-0.005
177.50	2.65	1.79	2.85	-2.45	4	61	41.6%	-0.517	0.0731	-0.532	0.052	-0.005
178.00	5.02	2.13	3.30	0.00	4	52	44.4%	-0.549	0.0680	-0.564	0.052	-0.005
179.00	3.60	2.76	3.65	-1.95	1	26	40.6%	-0.627	0.0711	-0.491	0.050	-0.006
180.00	3.85	3.45	4.75	-2.45	7	41	48.2%	-0.664	0.0577	-0.562	0.048	-0.007
181.00	5.23	3.95	6.00	-4.37	4	10	58.1%	-0.682	0.0468	-0.664	0.047	-0.007
184.00	10.20	6.15	9.00	0.00	4	24	73.7%	-0.747	0.0331	-0.756	0.042	-0.008
185.00	10.34	7.45	9.50	2.67	3	3	69.1%	-0.793	0.0315	-0.629	0.037	-0.008
187.00	14.10	9.55	11.55	0.00	6	0	56.3%	-0.898	0.0240	-0.308	0.023	-0.009
188.00	12.80	10.45	13.05	0.00	1	0	65.3%	-0.885	0.0226	-0.395	0.025	-0.009
190.00	13.00	12.50	14.45	-6.00	2	10	64.8%	-0.924	0.0168	-0.284	0.019	-0.010
235.00	65.20	57.20	59.55	0.00	0	0	177.1%	-0.982	0.0019	-0.235	0.006	-0.013

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.