XLK options chain $183.62
← Back to XLK stock page
In-the-money contracts are shaded relative to the current underlying price ($183.62).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLK260904C00100000 |
$100.00 |
$83.83 |
+0.11 (+0.1%) |
$82.95 |
$86.94 |
25 |
| XLK260904C00105000 |
$105.00 |
$78.15 |
-0.66 (-0.8%) |
$76.10 |
$81.03 |
25 |
| XLK260904C00110000 |
$110.00 |
$73.19 |
-2.86 (-3.8%) |
$72.83 |
$74.37 |
26 |
| XLK260904C00115000 |
$115.00 |
$68.24 |
-2.82 (-4.0%) |
$66.05 |
$70.76 |
32 |
| XLK260904C00120000 |
$120.00 |
$63.44 |
-2.30 (-3.5%) |
$62.58 |
$65.95 |
9 |
| XLK260904C00125000 |
$125.00 |
$58.30 |
-2.46 (-4.0%) |
$56.88 |
$60.86 |
77 |
| XLK260904C00130000 |
$130.00 |
$53.32 |
-0.67 (-1.2%) |
$51.78 |
$54.38 |
512 |
| XLK260904C00135000 |
$135.00 |
$48.22 |
-0.79 (-1.6%) |
$47.07 |
$50.72 |
694 |
| XLK260904C00140000 |
$140.00 |
$43.42 |
-0.65 (-1.5%) |
$41.07 |
$44.90 |
116 |
| XLK260904C00145000 |
$145.00 |
$38.41 |
-0.06 (-0.2%) |
$37.48 |
$39.23 |
2 |
| XLK260904C00150000 |
$150.00 |
$33.45 |
-0.04 (-0.1%) |
$33.23 |
$35.26 |
26 |
| XLK260904C00155000 |
$155.00 |
$28.43 |
-0.03 (-0.1%) |
$27.68 |
$29.35 |
73 |
| XLK260904C00156000 |
$156.00 |
$27.51 |
+0.04 (+0.1%) |
$26.66 |
$27.49 |
333 |
| XLK260904C00157000 |
$157.00 |
$26.54 |
+0.02 (+0.1%) |
$25.75 |
$26.96 |
310 |
| XLK260904C00157500 |
$157.50 |
$25.94 |
-0.61 (-2.3%) |
$25.70 |
$26.50 |
455 |
| XLK260904C00158000 |
$158.00 |
$25.60 |
-0.42 (-1.6%) |
$23.44 |
$27.38 |
454 |
| XLK260904C00159000 |
$159.00 |
$24.45 |
-0.08 (-0.3%) |
$22.48 |
$26.79 |
34 |
| XLK260904C00160000 |
$160.00 |
$23.49 |
-0.13 (-0.6%) |
$22.69 |
$25.76 |
250 |
| XLK260904C00161000 |
$161.00 |
$22.42 |
-0.30 (-1.3%) |
$20.34 |
$24.03 |
443 |
| XLK260904C00162000 |
$162.00 |
$21.43 |
+0.04 (+0.2%) |
$20.18 |
$23.14 |
406 |
| XLK260904C00162500 |
$162.50 |
$20.96 |
+0.02 (+0.1%) |
$19.90 |
$22.05 |
187 |
| XLK260904C00163000 |
$163.00 |
$20.44 |
+0.09 (+0.4%) |
$20.25 |
$21.17 |
34 |
| XLK260904C00164000 |
$164.00 |
$19.45 |
+0.07 (+0.4%) |
$19.34 |
$20.44 |
33 |
| XLK260904C00165000 |
$165.00 |
$18.43 |
-0.54 (-2.8%) |
$16.79 |
$20.83 |
19 |
| XLK260904C00166000 |
$166.00 |
$17.48 |
-0.67 (-3.7%) |
$15.62 |
$19.57 |
70 |
| XLK260904C00167000 |
$167.00 |
$16.43 |
-0.75 (-4.4%) |
$15.71 |
$18.22 |
141 |
| XLK260904C00167500 |
$167.50 |
$15.98 |
-0.07 (-0.4%) |
$15.33 |
$17.92 |
390 |
| XLK260904C00168000 |
$168.00 |
$15.40 |
-0.16 (-1.0%) |
$15.12 |
$17.06 |
305 |
| XLK260904C00169000 |
$169.00 |
$14.47 |
-0.06 (-0.4%) |
$14.25 |
$16.47 |
12 |
| XLK260904C00170000 |
$170.00 |
$13.49 |
-0.18 (-1.3%) |
$11.82 |
$15.65 |
6 |
| XLK260904C00171000 |
$171.00 |
$12.42 |
-0.45 (-3.5%) |
$10.60 |
$14.54 |
4 |
| XLK260904C00172000 |
$172.00 |
$11.65 |
-0.17 (-1.4%) |
$10.16 |
$13.50 |
28 |
| XLK260904C00172500 |
$172.50 |
$10.83 |
-2.62 (-19.5%) |
$9.20 |
$13.00 |
7 |
| XLK260904C00173000 |
$173.00 |
$10.70 |
-0.10 (-0.9%) |
$9.38 |
$12.43 |
1 |
| XLK260904C00174000 |
$174.00 |
$12.15 |
+4.76 (+64.4%) |
$8.91 |
$11.62 |
2 |
| XLK260904C00175000 |
$175.00 |
$8.35 |
-2.83 (-25.3%) |
$8.14 |
$9.03 |
4 |
| XLK260904C00176000 |
$176.00 |
$8.70 |
-1.55 (-15.1%) |
$7.32 |
$8.48 |
5 |
| XLK260904C00177000 |
$177.00 |
$6.69 |
-1.13 (-14.5%) |
$6.53 |
$7.51 |
2 |
| XLK260904C00177500 |
$177.50 |
$6.18 |
-2.66 (-30.1%) |
$6.02 |
$7.47 |
1 |
| XLK260904C00178000 |
$178.00 |
$5.78 |
-0.27 (-4.5%) |
$5.47 |
$6.91 |
1 |
| XLK260904C00179000 |
$179.00 |
$4.90 |
-2.53 (-34.1%) |
$4.70 |
$6.26 |
1 |
| XLK260904C00180000 |
$180.00 |
$4.23 |
-0.41 (-8.8%) |
$3.75 |
$4.97 |
7 |
| XLK260904C00181000 |
$181.00 |
$3.25 |
-2.93 (-47.4%) |
$2.85 |
$3.79 |
3 |
| XLK260904C00182000 |
$182.00 |
$2.32 |
-0.58 (-20.0%) |
$2.34 |
$2.96 |
1 |
| XLK260904C00182500 |
$182.50 |
$2.26 |
-0.19 (-7.8%) |
$1.35 |
$2.98 |
2 |
| XLK260904C00183000 |
$183.00 |
$1.83 |
-0.47 (-20.4%) |
$1.55 |
$2.60 |
20 |
| XLK260904C00184000 |
$184.00 |
$1.32 |
-0.43 (-24.6%) |
$0.21 |
$2.22 |
20 |
| XLK260904C00185000 |
$185.00 |
$0.90 |
-0.50 (-35.7%) |
$0.72 |
$1.38 |
98 |
| XLK260904C00186000 |
$186.00 |
$0.48 |
-0.47 (-49.5%) |
$0.08 |
$0.62 |
62 |
| XLK260904C00187000 |
$187.00 |
$0.87 |
+0.38 (+77.6%) |
$0.22 |
$0.89 |
349 |
| XLK260904C00187500 |
$187.50 |
$0.33 |
-0.24 (-42.1%) |
$0.00 |
$0.96 |
6 |
| XLK260904C00188000 |
$188.00 |
$0.20 |
-0.29 (-59.2%) |
$0.09 |
$0.25 |
10 |
| XLK260904C00189000 |
$189.00 |
$0.13 |
-0.11 (-45.8%) |
$0.00 |
$0.82 |
9 |
| XLK260904C00190000 |
$190.00 |
$0.05 |
-0.13 (-72.2%) |
$0.05 |
$0.09 |
97 |
| XLK260904C00191000 |
$191.00 |
$0.02 |
-0.06 (-75.0%) |
$0.01 |
$0.10 |
9 |
| XLK260904C00192000 |
$192.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.41 |
5 |
| XLK260904C00192500 |
$192.50 |
$0.15 |
-0.55 (-78.6%) |
$0.00 |
$0.28 |
27 |
| XLK260904C00193000 |
$193.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.02 |
3 |
| XLK260904C00194000 |
$194.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.04 |
1 |
| XLK260904C00195000 |
$195.00 |
$0.04 |
+0.01 (+33.3%) |
$0.01 |
$0.02 |
14 |
| XLK260904C00196000 |
$196.00 |
$0.02 |
-0.06 (-75.0%) |
$0.00 |
$0.04 |
6 |
| XLK260904C00197000 |
$197.00 |
$0.02 |
-0.27 (-93.1%) |
$0.01 |
$0.04 |
1 |
| XLK260904C00197500 |
$197.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
3 |
| XLK260904C00198000 |
$198.00 |
$0.01 |
-0.10 (-90.9%) |
$0.00 |
$0.04 |
20 |
| XLK260904C00199000 |
$199.00 |
$0.16 |
-0.24 (-60.0%) |
$0.00 |
$0.04 |
3 |
| XLK260904C00200000 |
$200.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| XLK260904C00202500 |
$202.50 |
$0.12 |
+0.04 (+50.0%) |
$0.00 |
$0.04 |
2 |
| XLK260904C00205000 |
$205.00 |
$0.05 |
-0.92 (-94.8%) |
$0.00 |
$0.20 |
3 |
| XLK260904C00207500 |
$207.50 |
$0.70 |
— |
$0.00 |
$0.21 |
1 |
| XLK260904C00210000 |
$210.00 |
$0.10 |
+0.07 (+233.3%) |
$0.00 |
$0.56 |
2 |
| XLK260904C00215000 |
$215.00 |
$0.30 |
-0.12 (-28.6%) |
$0.00 |
$0.17 |
3 |
| XLK260904C00220000 |
$220.00 |
$0.13 |
+0.10 (+333.3%) |
$0.00 |
$0.37 |
4 |
| XLK260904C00225000 |
$225.00 |
$0.09 |
-0.12 (-57.1%) |
$0.00 |
$0.23 |
8 |
| XLK260904C00230000 |
$230.00 |
— |
— |
$0.00 |
$0.65 |
— |
| XLK260904C00235000 |
$235.00 |
— |
— |
$0.00 |
$0.56 |
— |
| XLK260904C00240000 |
$240.00 |
$0.01 |
— |
$0.00 |
$0.23 |
1 |
| XLK260904C00245000 |
$245.00 |
— |
— |
$0.00 |
$0.56 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLK260904P00100000 |
$100.00 |
$0.08 |
— |
$0.00 |
$0.01 |
1 |
| XLK260904P00105000 |
$105.00 |
— |
— |
$0.00 |
$0.08 |
— |
| XLK260904P00110000 |
$110.00 |
— |
— |
$0.00 |
$0.10 |
— |
| XLK260904P00115000 |
$115.00 |
— |
— |
$0.00 |
$2.17 |
— |
| XLK260904P00120000 |
$120.00 |
— |
— |
$0.00 |
$2.15 |
— |
| XLK260904P00125000 |
$125.00 |
$0.02 |
-0.30 (-93.8%) |
$0.00 |
$0.01 |
2,701 |
| XLK260904P00130000 |
$130.00 |
$0.03 |
-0.25 (-89.3%) |
$0.00 |
$0.01 |
10,000 |
| XLK260904P00135000 |
$135.00 |
$0.55 |
— |
$0.00 |
$0.03 |
10 |
| XLK260904P00140000 |
$140.00 |
$0.01 |
-0.30 (-96.8%) |
$0.00 |
$2.11 |
5 |
| XLK260904P00145000 |
$145.00 |
$0.09 |
-0.19 (-67.9%) |
$0.00 |
$2.15 |
1 |
| XLK260904P00150000 |
$150.00 |
$0.16 |
-0.12 (-42.9%) |
$0.00 |
$2.11 |
1 |
| XLK260904P00155000 |
$155.00 |
$0.06 |
+0.01 (+20.0%) |
$0.00 |
$0.03 |
19 |
| XLK260904P00156000 |
$156.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
1 |
| XLK260904P00157000 |
$157.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
104 |
| XLK260904P00157500 |
$157.50 |
$0.05 |
-0.04 (-44.4%) |
$0.00 |
$0.04 |
23 |
| XLK260904P00158000 |
$158.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
124 |
| XLK260904P00159000 |
$159.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
18 |
| XLK260904P00160000 |
$160.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
4 |
| XLK260904P00161000 |
$161.00 |
$0.16 |
-0.08 (-33.3%) |
$0.00 |
$0.04 |
2 |
| XLK260904P00162000 |
$162.00 |
$0.02 |
-0.09 (-81.8%) |
$0.00 |
$0.01 |
4 |
| XLK260904P00162500 |
$162.50 |
$0.02 |
-0.10 (-83.3%) |
$0.00 |
$0.04 |
14 |
| XLK260904P00163000 |
$163.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.04 |
4 |
| XLK260904P00164000 |
$164.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.04 |
4 |
| XLK260904P00165000 |
$165.00 |
$0.05 |
+0.04 (+400.0%) |
$0.00 |
$0.01 |
6 |
| XLK260904P00166000 |
$166.00 |
$0.04 |
-0.42 (-91.3%) |
$0.00 |
$0.06 |
6 |
| XLK260904P00167000 |
$167.00 |
$0.13 |
-0.04 (-23.5%) |
$0.00 |
$0.09 |
1 |
| XLK260904P00167500 |
$167.50 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.41 |
2 |
| XLK260904P00168000 |
$168.00 |
$0.04 |
-0.04 (-50.0%) |
$0.00 |
$0.21 |
6 |
| XLK260904P00169000 |
$169.00 |
$0.03 |
-0.05 (-62.5%) |
$0.01 |
$0.25 |
31 |
| XLK260904P00170000 |
$170.00 |
$0.04 |
-0.03 (-42.9%) |
$0.03 |
$0.46 |
62 |
| XLK260904P00171000 |
$171.00 |
$0.06 |
-0.03 (-33.3%) |
$0.04 |
$0.47 |
40 |
| XLK260904P00172000 |
$172.00 |
$0.06 |
-0.04 (-40.0%) |
$0.05 |
$0.52 |
78 |
| XLK260904P00172500 |
$172.50 |
$0.08 |
-0.04 (-33.3%) |
$0.03 |
$0.46 |
20 |
| XLK260904P00173000 |
$173.00 |
$0.10 |
+0.02 (+25.0%) |
$0.00 |
$0.30 |
13 |
| XLK260904P00174000 |
$174.00 |
$0.17 |
+0.08 (+88.9%) |
$0.00 |
$0.34 |
692 |
| XLK260904P00175000 |
$175.00 |
$0.08 |
-0.12 (-60.0%) |
$0.03 |
$0.20 |
8 |
| XLK260904P00176000 |
$176.00 |
$0.28 |
+0.12 (+75.0%) |
$0.08 |
$0.37 |
18 |
| XLK260904P00177000 |
$177.00 |
$0.34 |
-0.01 (-2.9%) |
$0.03 |
$0.26 |
185 |
| XLK260904P00177500 |
$177.50 |
$0.20 |
-0.25 (-55.6%) |
$0.00 |
$0.90 |
2 |
| XLK260904P00178000 |
$178.00 |
$0.28 |
-0.15 (-34.9%) |
$0.15 |
$0.31 |
11 |
| XLK260904P00179000 |
$179.00 |
$0.27 |
-0.27 (-50.0%) |
$0.06 |
$0.58 |
10 |
| XLK260904P00180000 |
$180.00 |
$0.50 |
+0.14 (+38.9%) |
$0.32 |
$0.88 |
2,412 |
| XLK260904P00181000 |
$181.00 |
$0.65 |
-0.36 (-35.6%) |
$0.13 |
$0.78 |
36 |
| XLK260904P00182000 |
$182.00 |
$1.01 |
-0.22 (-17.9%) |
$0.37 |
$1.45 |
2 |
| XLK260904P00182500 |
$182.50 |
$1.38 |
-0.13 (-8.6%) |
$0.74 |
$2.13 |
1 |
| XLK260904P00183000 |
$183.00 |
$1.50 |
-0.05 (-3.2%) |
$0.00 |
$1.91 |
29 |
| XLK260904P00184000 |
$184.00 |
$1.70 |
-0.40 (-19.0%) |
$1.18 |
$1.94 |
27 |
| XLK260904P00185000 |
$185.00 |
$2.53 |
+0.27 (+11.9%) |
$1.55 |
$3.07 |
17 |
| XLK260904P00186000 |
$186.00 |
$3.34 |
+0.14 (+4.4%) |
$2.31 |
$3.98 |
1 |
| XLK260904P00187000 |
$187.00 |
$4.40 |
+1.05 (+31.3%) |
$3.13 |
$4.17 |
4 |
| XLK260904P00187500 |
$187.50 |
$4.62 |
+1.93 (+71.7%) |
$3.71 |
$5.25 |
2 |
| XLK260904P00188000 |
$188.00 |
$4.82 |
-0.11 (-2.2%) |
$3.79 |
$5.13 |
4 |
| XLK260904P00189000 |
$189.00 |
$5.55 |
+1.45 (+35.4%) |
$4.32 |
$6.64 |
3 |
| XLK260904P00190000 |
$190.00 |
$6.60 |
+1.65 (+33.3%) |
$4.97 |
$8.07 |
7 |
| XLK260904P00191000 |
$191.00 |
$9.00 |
-0.77 (-7.9%) |
$7.22 |
$8.55 |
53 |
| XLK260904P00192000 |
$192.00 |
$8.58 |
+0.04 (+0.5%) |
$6.81 |
$10.07 |
5 |
| XLK260904P00192500 |
$192.50 |
$9.30 |
+2.70 (+40.9%) |
$8.56 |
$10.15 |
1 |
| XLK260904P00193000 |
$193.00 |
$7.30 |
+0.10 (+1.4%) |
$8.83 |
$9.90 |
2 |
| XLK260904P00194000 |
$194.00 |
$10.63 |
+0.50 (+4.9%) |
$8.59 |
$12.35 |
2 |
| XLK260904P00195000 |
$195.00 |
$11.61 |
+0.29 (+2.6%) |
$9.72 |
$12.63 |
2 |
| XLK260904P00196000 |
$196.00 |
$12.22 |
+3.17 (+35.0%) |
$11.73 |
$13.44 |
3 |
| XLK260904P00197000 |
$197.00 |
$11.37 |
+1.33 (+13.2%) |
$12.10 |
$14.87 |
1 |
| XLK260904P00197500 |
$197.50 |
$9.71 |
— |
$13.45 |
$15.06 |
3 |
| XLK260904P00198000 |
$198.00 |
$10.09 |
— |
$14.30 |
$15.65 |
4 |
| XLK260904P00199000 |
$199.00 |
— |
— |
$15.26 |
$16.40 |
— |
| XLK260904P00200000 |
$200.00 |
$16.43 |
-0.07 (-0.4%) |
$14.21 |
$18.67 |
1 |
| XLK260904P00202500 |
$202.50 |
— |
— |
$18.95 |
$20.50 |
— |
| XLK260904P00205000 |
$205.00 |
$19.01 |
— |
$20.00 |
$23.38 |
20 |
| XLK260904P00207500 |
$207.50 |
$21.52 |
— |
$22.77 |
$24.99 |
2 |
| XLK260904P00210000 |
$210.00 |
$23.99 |
+0.59 (+2.5%) |
$24.39 |
$27.17 |
18 |
| XLK260904P00215000 |
$215.00 |
— |
— |
$30.81 |
$33.16 |
— |
| XLK260904P00220000 |
$220.00 |
$32.75 |
-0.10 (-0.3%) |
$36.24 |
$38.23 |
7 |
| XLK260904P00225000 |
$225.00 |
— |
— |
$41.57 |
$42.91 |
— |
| XLK260904P00230000 |
$230.00 |
— |
— |
$45.37 |
$48.25 |
— |
| XLK260904P00235000 |
$235.00 |
— |
— |
$51.23 |
$52.32 |
— |
| XLK260904P00240000 |
$240.00 |
$56.76 |
— |
$55.35 |
$59.31 |
2 |
| XLK260904P00245000 |
$245.00 |
$62.30 |
— |
$60.24 |
$64.15 |
2 |
