Detailed XLK options chain for 2026-06-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for XLK.
This page focuses on a single options expiration date for XLK – 2026-06-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for XLK into 2026-06-18.
This XLK 2026-06-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on XLK expiring on 2026-06-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| XLK 260618C00150000 | 150.00 | 5.95 | 4.2 | 7.25 | 55 | 4577 | 32.16% | |
| XLK 260618C00157500 | 157.50 | 2.45 | 2.08 | 4.95 | 1 | 3793 | 31.85% | |
| XLK 260618C00162500 | 162.50 | 1.78 | 1.1 | 4.15 | 4 | 3409 | 33.05% | |
| XLK 260618C00165000 | 165.00 | 1.6 | 0.86 | 2.55 | 264 | 3069 | 28.65% | |
| XLK 260618C00107500 | 107.50 | 32.4 | 34.1 | 38 | 1 | 2808 | 53.97% | YES |
| XLK 260618C00105000 | 105.00 | 35.39 | 36.5 | 40.25 | 4 | 2603 | 55.75% | YES |
| XLK 260618C00110000 | 110.00 | 34.39 | 32.05 | 35.15 | 6 | 2559 | 49.26% | YES |
| XLK 260618C00170000 | 170.00 | 1.05 | 0 | 1.97 | 107 | 2501 | 29.21% | |
| XLK 260618C00300000 | 300.00 | 18.9 | 0 | 0 | 4 | 2101 | 25.00% | |
| XLK 260618C00135000 | 135.00 | 13.84 | 12.9 | 15.8 | 3 | 2019 | 38.10% | YES |
| XLK 260618C00130000 | 130.00 | 16.47 | 16.5 | 19.45 | 5 | 1895 | 40.83% | YES |
| XLK 260618C00125000 | 125.00 | 21.25 | 19.85 | 22.7 | 4 | 1857 | 41.44% | YES |
| XLK 260618C00160000 | 160.00 | 2.45 | 1.65 | 3.45 | 20 | 1831 | 28.62% | |
| XLK 260618C00325000 | 325.00 | 8.95 | 0 | 0 | 19 | 1671 | 25.00% | |
| XLK 260618C00315000 | 315.00 | 12.5 | 0 | 0 | 11 | 1650 | 25.00% | |
| XLK 260618C00187500 | 187.50 | 0.78 | 0.12 | 0.54 | 0 | 1552 | 28.47% | |
| XLK 260618C00215000 | 215.00 | 81.62 | 0 | 0 | 1 | 1405 | 12.50% | |
| XLK 260618C00127500 | 127.50 | 19.67 | 17.9 | 21.55 | 7 | 1351 | 42.88% | YES |
| XLK 260618C00220000 | 220.00 | 77.6 | 0 | 0 | 6 | 1287 | 12.50% | |
| XLK 260618C00147500 | 147.50 | 6.65 | 5.9 | 8.8 | 39 | 1091 | 34.14% | |
| XLK 260618C00115000 | 115.00 | 26 | 27.7 | 31.5 | 2 | 1019 | 49.33% | YES |
| XLK 260618C00320000 | 320.00 | 10.4 | 0 | 0 | 13 | 1018 | 25.00% | |
| XLK 260618C00270000 | 270.00 | 36.56 | 0 | 0 | 10 | 984 | 25.00% | |
| XLK 260618C00260000 | 260.00 | 45.28 | 0 | 0 | 7 | 947 | 25.00% | |
| XLK 260618C00250000 | 250.00 | 51.82 | 0 | 0 | 7 | 941 | 25.00% | |
| XLK 260618C00167500 | 167.50 | 1.25 | 0 | 3.15 | 254 | 938 | 32.78% | |
| XLK 260618C00137500 | 137.50 | 12 | 11.4 | 13.45 | 8 | 907 | 34.86% | YES |
| XLK 260618C00142500 | 142.50 | 9.1 | 8.5 | 10.3 | 22 | 856 | 32.54% | |
| XLK 260618C00132500 | 132.50 | 14.58 | 14.15 | 16.65 | 50 | 835 | 36.41% | YES |
| XLK 260618C00180000 | 180.00 | 0.6 | 0 | 2.36 | 5 | 810 | 36.82% | |
| XLK 260618C00375000 | 375.00 | 1.56 | 0 | 0 | 18 | 776 | 25.00% | |
| XLK 260618C00120000 | 120.00 | 22.57 | 23.4 | 26.5 | 3 | 768 | 43.18% | YES |
| XLK 260618C00175000 | 175.00 | 0.64 | 0.01 | 1.26 | 3 | 758 | 28.21% | |
| XLK 260618C00255000 | 255.00 | 47.7 | 0 | 0 | 1 | 743 | 25.00% | |
| XLK 260618C00155000 | 155.00 | 2.45 | 2.61 | 4.5 | 4 | 730 | 28.22% | |
| XLK 260618C00177500 | 177.50 | 1.39 | 0.48 | 1.11 | 1 | 720 | 28.54% | |
| XLK 260618C00112500 | 112.50 | 34.93 | 29.65 | 33.65 | 2 | 667 | 50.89% | YES |
| XLK 260618C00122500 | 122.50 | 20.02 | 21.45 | 24.95 | 1 | 641 | 43.71% | YES |
| XLK 260618C00145000 | 145.00 | 8 | 7.4 | 9 | 30 | 620 | 31.82% | |
| XLK 260618C00330000 | 330.00 | 7.55 | 0 | 0 | 3 | 591 | 25.00% | |
| XLK 260618C00230000 | 230.00 | 68.06 | 0 | 0 | 4 | 504 | 12.50% | |
| XLK 260618C00275000 | 275.00 | 29.8 | 0 | 0 | 1 | 442 | 25.00% | |
| XLK 260618C00285000 | 285.00 | 25.31 | 0 | 0 | 1 | 424 | 25.00% | |
| XLK 260618C00265000 | 265.00 | 36.4 | 0 | 0 | 1 | 407 | 25.00% | |
| XLK 260618C00140000 | 140.00 | 10.6 | 9.9 | 11.55 | 8 | 385 | 32.84% | YES |
| XLK 260618C00360000 | 360.00 | 2.7 | 0 | 0 | 4 | 369 | 25.00% | |
| XLK 260618C00240000 | 240.00 | 60.11 | 0 | 0 | 4 | 355 | 12.50% | |
| XLK 260618C00355000 | 355.00 | 3.2 | 0 | 0 | 4 | 354 | 25.00% | |
| XLK 260618C00225000 | 225.00 | 73.25 | 0 | 0 | 13 | 328 | 12.50% | |
| XLK 260618C00152500 | 152.50 | 3.85 | 3.75 | 5.5 | 25 | 327 | 29.21% | |
| XLK 260618C00245000 | 245.00 | 57.31 | 0 | 0 | 1 | 295 | 25.00% | |
| XLK 260618C00172500 | 172.50 | 0.56 | 0.02 | 1.61 | 4 | 258 | 28.83% | |
| XLK 260618C00350000 | 350.00 | 3.85 | 0 | 0 | 4 | 227 | 25.00% | |
| XLK 260618C00310000 | 310.00 | 14.05 | 0 | 0 | 4 | 204 | 25.00% | |
| XLK 260618C00380000 | 380.00 | 0.9 | 0 | 0 | 11 | 204 | 25.00% | |
| XLK 260618C00340000 | 340.00 | 5.25 | 0 | 0 | 38 | 202 | 25.00% | |
| XLK 260618C00100000 | 100.00 | 39.75 | 41.15 | 44.8 | 61 | 194 | 59.41% | YES |
| XLK 260618C00290000 | 290.00 | 24.25 | 0 | 0 | 12 | 164 | 25.00% | |
| XLK 260618C00295000 | 295.00 | 21.45 | 0 | 0 | 10 | 144 | 25.00% | |
| XLK 260618C00280000 | 280.00 | 27.99 | 0 | 0 | 2 | 131 | 25.00% | |
| XLK 260618C00117500 | 117.50 | 27.36 | 26.3 | 28.65 | 10 | 122 | 44.80% | YES |
| XLK 260618C00335000 | 335.00 | 6.3 | 0 | 0 | 2 | 108 | 25.00% | |
| XLK 260618C00345000 | 345.00 | 4.6 | 0 | 0 | 3 | 102 | 25.00% | |
| XLK 260618C00305000 | 305.00 | 15.3 | 0 | 0 | 2 | 100 | 25.00% | |
| XLK 260618C00205000 | 205.00 | 0.17 | 0 | 0.48 | 2 | 90 | 34.47% | |
| XLK 260618C00089500 | 89.50 | 54.58 | 55.6 | 58.5 | 86 | 86 | 83.73% | YES |
| XLK 260618C00102500 | 102.50 | 44.8 | 39.15 | 41.75 | 6 | 82 | 53.22% | YES |
| XLK 260618C00087500 | 87.50 | 55.73 | 59.4 | 60.95 | 0 | 82 | 93.29% | YES |
| XLK 260618C00065000 | 65.00 | 79.33 | 79.1 | 82.2 | 1 | 77 | 118.70% | YES |
| XLK 260618C00200000 | 200.00 | 86.59 | 0 | 0.97 | 1 | 76 | 37.57% | |
| XLK 260618C00190000 | 190.00 | 0.33 | 0 | 4.8 | 10 | 76 | 53.02% | |
| XLK 260618C00095000 | 95.00 | 56.63 | 45.85 | 48.95 | 20 | 60 | 60.22% | YES |
| XLK 260618C00085000 | 85.00 | 61.77 | 59.9 | 62.75 | 2 | 54 | 89.17% | YES |
| XLK 260618C00235000 | 235.00 | 57.92 | 0 | 0 | 1 | 54 | 12.50% | |
| XLK 260618C00096500 | 96.50 | 50.13 | 50.75 | 53.45 | 0 | 46 | 84.19% | YES |
| XLK 260618C00075000 | 75.00 | 73.47 | 70.6 | 73.55 | 0 | 46 | 110.74% | YES |
| XLK 260618C00410000 | 410.00 | 0.34 | 0 | 0 | 46 | 45 | 25.00% | |
| XLK 260618C00080000 | 80.00 | 66.48 | 59.9 | 63.8 | 1 | 42 | 57.18% | YES |
| XLK 260618C00091000 | 91.00 | 54.9 | 53.95 | 57 | 30 | 40 | 81.09% | YES |
| XLK 260618C00092500 | 92.50 | 46.33 | 48.25 | 51.85 | 2 | 30 | 52.12% | YES |
| XLK 260618C00185000 | 185.00 | 0.25 | 0 | 0.91 | 1 | 30 | 30.69% | |
| XLK 260618C00197500 | 197.50 | 0.35 | 0 | 0.54 | 0 | 28 | 32.45% | |
| XLK 260618C00182500 | 182.50 | 1.4 | 0 | 2.51 | 6 | 26 | 38.90% | |
| XLK 260618C00097500 | 97.50 | 52.48 | 49.8 | 52.55 | 0 | 24 | 83.06% | YES |
| XLK 260618C00193000 | 193.00 | 100.26 | 0 | 0 | 2 | 23 | 12.50% | |
| XLK 260618C00370000 | 370.00 | 1.49 | 0 | 0 | 1 | 18 | 25.00% | |
| XLK 260618C00094500 | 94.50 | 51.92 | 52.65 | 55.35 | 0 | 18 | 86.75% | YES |
| XLK 260618C00082500 | 82.50 | 64.42 | 61.9 | 65.2 | 4 | 18 | 91.28% | YES |
| XLK 260618C00195000 | 195.00 | 0.65 | 0 | 0.37 | 2 | 16 | 29.37% | |
| XLK 260618C00090000 | 90.00 | 52 | 50.65 | 54 | 2 | 15 | 52.56% | YES |
| XLK 260618C00395000 | 395.00 | 0.71 | 0 | 0 | 15 | 14 | 25.00% | |
| XLK 260618C00365000 | 365.00 | 2.3 | 0 | 0 | 4 | 10 | 25.00% | |
| XLK 260618C00189000 | 189.00 | 103.85 | 0 | 0 | 1 | 9 | 12.50% | |
| XLK 260618C00390000 | 390.00 | 1.3 | 0 | 0 | 11 | 8 | 25.00% | |
| XLK 260618C00072500 | 72.50 | 67.77 | 67.15 | 71.1 | 4 | 8 | 61.23% | YES |
| XLK 260618C00177000 | 177.00 | 89.99 | 111.65 | 116.5 | 8 | 8 | 458.19% | |
| XLK 260618C00182000 | 182.00 | 107.4 | 102.05 | 106.2 | 1 | 6 | 400.84% | |
| XLK 260618C00178000 | 178.00 | 122.1 | 105.75 | 109.9 | 10 | 6 | 419.48% | |
| XLK 260618C00090500 | 90.50 | 59.35 | 50.1 | 53.45 | 2 | 6 | 51.51% | YES |
| XLK 260618C00070000 | 70.00 | 73.38 | 74.1 | 77.3 | 1 | 5 | 109.72% | YES |
| XLK 260618C00199000 | 199.00 | 25 | 37 | 42 | 3 | 5 | 167.12% | |
| XLK 260618C00176000 | 176.00 | 102.55 | 112.9 | 117.5 | 1 | 5 | 465.45% | |
| XLK 260618C00096000 | 96.00 | 53.77 | 51.25 | 53.95 | 0 | 4 | 84.95% | YES |
| XLK 260618C00060000 | 60.00 | 87.08 | 79.35 | 83.35 | 1 | 4 | 67.38% | YES |
| XLK 260618C00181000 | 181.00 | 88.39 | 102.15 | 107.15 | 1 | 4 | 403.16% | |
| XLK 260618C00385000 | 385.00 | 2.76 | 0.46 | 1.41 | 3 | 3 | 83.59% | |
| XLK 260618C00196000 | 196.00 | 57.55 | 0 | 0 | 2 | 2 | 12.50% | |
| XLK 260618C00192000 | 192.00 | 107.55 | 0 | 0 | 2 | 2 | 12.50% | |
| XLK 260618C00210000 | 210.00 | 0.41 | 0 | 0.28 | 30 | 2 | 33.11% | |
| XLK 260618C00052500 | 52.50 | 96 | 93.4 | 95.25 | 0 | 2 | 157.62% | YES |
| XLK 260618C00047500 | 47.50 | 100.75 | 97.55 | 100.45 | 0 | 2 | 168.34% | YES |
| XLK 260618C00420000 | 420.00 | 0.83 | 0 | 0 | 0 | 1 | 25.00% | |
| XLK 260618C00098500 | 98.50 | 20.2 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 260618C00067500 | 67.50 | 51.46 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 260618C00077500 | 77.50 | 76.48 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 260618C00088000 | 88.00 | 51.27 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 260618C00088500 | 88.50 | 44.99 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 260618C00089000 | 89.00 | 61.05 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 260618C00091500 | 91.50 | 21.59 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 260618C00062500 | 62.50 | 71.75 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 260618C00093500 | 93.50 | 52.78 | 53.35 | 56.5 | 0 | 0 | 87.91% | YES |
| XLK 260618C00055000 | 55.00 | 76.07 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 260618C00050000 | 50.00 | 69.14 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 260618C00095500 | 95.50 | 25.12 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 260618C00098000 | 98.00 | 28.77 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 260618C00099500 | 99.50 | 12.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 260618C00197000 | 197.00 | 40.4 | 53.5 | 58.5 | 2 | 0 | 217.05% | |
| XLK 260618C00192500 | 192.50 | 1.38 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 260618C00191000 | 191.00 | 50.25 | 61 | 66 | 1 | 0 | 238.14% | |
| XLK 260618C00187000 | 187.00 | 105.56 | 0 | 0 | 0 | 0 | 12.50% | |
| XLK 260618C00183000 | 183.00 | 43.18 | 0 | 0 | 1 | 0 | 12.50% | |
| XLK 260618C00179000 | 179.00 | 40.9 | 48 | 53 | 0 | 0 | 188.04% |
The table below lists all put options on XLK expiring on 2026-06-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| XLK 260618P00045000 | 45.00 | 0.07 | 0 | 0.43 | 1 | 54864 | 88.09% | |
| XLK 260618P00115000 | 115.00 | 2.18 | 1.77 | 2.6 | 167 | 8344 | 36.61% | |
| XLK 260618P00137500 | 137.50 | 6.95 | 5.2 | 7.3 | 24 | 7347 | 27.17% | |
| XLK 260618P00130000 | 130.00 | 4.85 | 3.05 | 7.05 | 4 | 7266 | 36.62% | |
| XLK 260618P00140000 | 140.00 | 8.1 | 7.3 | 9.05 | 160 | 4892 | 28.74% | |
| XLK 260618P00145000 | 145.00 | 13.31 | 9.25 | 12.75 | 1 | 4026 | 31.48% | YES |
| XLK 260618P00075000 | 75.00 | 0.53 | 0.05 | 0.53 | 0 | 3666 | 53.47% | |
| XLK 260618P00090000 | 90.00 | 0.44 | 0 | 1.5 | 1 | 3554 | 55.64% | |
| XLK 260618P00135000 | 135.00 | 6.1 | 5.6 | 8.3 | 11 | 3219 | 33.83% | |
| XLK 260618P00062500 | 62.50 | 0.16 | 0 | 0.36 | 0 | 3020 | 62.70% | |
| XLK 260618P00127500 | 127.50 | 5.1 | 3.8 | 6.75 | 2 | 2919 | 38.87% | |
| XLK 260618P00100000 | 100.00 | 1.1 | 0.95 | 3.15 | 103 | 2779 | 56.37% | |
| XLK 260618P00275000 | 275.00 | 13.33 | 0 | 0 | 48 | 2346 | 0.00% | YES |
| XLK 260618P00112500 | 112.50 | 1.9 | 1.45 | 2.69 | 1 | 2108 | 39.72% | |
| XLK 260618P00125000 | 125.00 | 4.07 | 3.2 | 5.05 | 1 | 1887 | 35.90% | |
| XLK 260618P00132500 | 132.50 | 6.91 | 4.8 | 7.75 | 1 | 1875 | 35.56% | |
| XLK 260618P00180000 | 180.00 | 2.64 | 31.6 | 35.5 | 1 | 1777 | 0.00% | YES |
| XLK 260618P00110000 | 110.00 | 1.86 | 1.15 | 2.66 | 22 | 1704 | 42.24% | |
| XLK 260618P00092500 | 92.50 | 0.52 | 0.07 | 1.25 | 3 | 1632 | 50.53% | |
| XLK 260618P00082500 | 82.50 | 0.31 | 0 | 1.05 | 1 | 1626 | 51.32% | |
| XLK 260618P00120000 | 120.00 | 2.95 | 2.29 | 3.85 | 102 | 1579 | 36.98% | |
| XLK 260618P00094000 | 94.00 | 1.13 | 0 | 1.82 | 1 | 1508 | 54.02% | |
| XLK 260618P00255000 | 255.00 | 8.35 | 0 | 0 | 2 | 1486 | 0.00% | YES |
| XLK 260618P00260000 | 260.00 | 9.36 | 0 | 0 | 1 | 1383 | 0.00% | YES |
| XLK 260618P00080000 | 80.00 | 0.27 | 0 | 1.05 | 3 | 1098 | 53.86% | |
| XLK 260618P00225000 | 225.00 | 4.35 | 0 | 0 | 53 | 1006 | 0.00% | YES |
| XLK 260618P00230000 | 230.00 | 4.85 | 0 | 0 | 177 | 970 | 0.00% | YES |
| XLK 260618P00105000 | 105.00 | 1.72 | 0.79 | 2.09 | 1 | 827 | 44.13% | |
| XLK 260618P00185000 | 185.00 | 1.94 | 36.55 | 40.45 | 1 | 820 | 0.00% | YES |
| XLK 260618P00220000 | 220.00 | 3.8 | 0 | 0 | 55 | 811 | 0.00% | YES |
| XLK 260618P00188000 | 188.00 | 3.33 | 0 | 0 | 1 | 754 | 0.00% | YES |
| XLK 260618P00117500 | 117.50 | 2.24 | 2.08 | 4.6 | 1 | 720 | 43.05% | |
| XLK 260618P00240000 | 240.00 | 7.4 | 0 | 0 | 1 | 659 | 0.00% | YES |
| XLK 260618P00107500 | 107.50 | 1.73 | 0.93 | 2.33 | 4 | 657 | 43.01% | |
| XLK 260618P00150000 | 150.00 | 13 | 11.7 | 15.25 | 1 | 654 | 29.51% | YES |
| XLK 260618P00250000 | 250.00 | 7.45 | 0 | 0 | 3 | 564 | 0.00% | YES |
| XLK 260618P00142500 | 142.50 | 11 | 8.45 | 10.75 | 131 | 512 | 29.82% | YES |
| XLK 260618P00095000 | 95.00 | 0.92 | 0 | 2.9 | 40 | 457 | 60.78% | |
| XLK 260618P00102500 | 102.50 | 0.89 | 0 | 2.33 | 2 | 442 | 48.38% | |
| XLK 260618P00235000 | 235.00 | 5.45 | 0 | 0 | 40 | 358 | 0.00% | YES |
| XLK 260618P00215000 | 215.00 | 4.15 | 2.61 | 7.45 | 32 | 332 | 0.00% | YES |
| XLK 260618P00087500 | 87.50 | 0.43 | 0.12 | 1.55 | 4 | 320 | 51.00% | |
| XLK 260618P00147500 | 147.50 | 14.84 | 10.45 | 14.2 | 1 | 268 | 31.24% | YES |
| XLK 260618P00300000 | 300.00 | 23.8 | 0 | 0 | 8 | 263 | 0.00% | YES |
| XLK 260618P00270000 | 270.00 | 11.84 | 0 | 0 | 9 | 258 | 0.00% | YES |
| XLK 260618P00099000 | 99.00 | 0.93 | 0 | 3.1 | 2 | 252 | 57.25% | |
| XLK 260618P00285000 | 285.00 | 16.8 | 0 | 0 | 1 | 194 | 0.00% | YES |
| XLK 260618P00155000 | 155.00 | 13.15 | 14.95 | 18.7 | 2 | 174 | 29.33% | YES |
| XLK 260618P00175000 | 175.00 | 1.3 | 26.55 | 30.65 | 9 | 162 | 0.00% | YES |
| XLK 260618P00085000 | 85.00 | 0.44 | 0.01 | 0.85 | 1 | 158 | 53.81% | |
| XLK 260618P00280000 | 280.00 | 22.58 | 0 | 0 | 2 | 148 | 0.00% | YES |
| XLK 260618P00152500 | 152.50 | 13.32 | 13.4 | 17.05 | 2 | 137 | 29.79% | YES |
| XLK 260618P00198000 | 198.00 | 3.76 | 2.65 | 5.1 | 2 | 126 | 0.00% | YES |
| XLK 260618P00265000 | 265.00 | 10.49 | 0 | 0 | 5 | 119 | 0.00% | YES |
| XLK 260618P00290000 | 290.00 | 19.35 | 0 | 0 | 3 | 111 | 0.00% | YES |
| XLK 260618P00099500 | 99.50 | 1.09 | 0 | 3.1 | 1 | 105 | 56.65% | |
| XLK 260618P00186000 | 186.00 | 2.2 | 0 | 0 | 83 | 96 | 0.00% | YES |
| XLK 260618P00310000 | 310.00 | 29.37 | 0 | 0 | 1 | 86 | 0.00% | YES |
| XLK 260618P00097500 | 97.50 | 0.54 | 0 | 3 | 20 | 64 | 58.41% | |
| XLK 260618P00305000 | 305.00 | 26.47 | 0 | 0 | 1 | 62 | 0.00% | YES |
| XLK 260618P00122500 | 122.50 | 2.76 | 2.7 | 5.3 | 1 | 60 | 39.87% | |
| XLK 260618P00093500 | 93.50 | 0.49 | 0 | 1.8 | 1 | 54 | 54.41% | |
| XLK 260618P00199000 | 199.00 | 2.48 | 0 | 0 | 1 | 53 | 0.00% | YES |
| XLK 260618P00072500 | 72.50 | 0.44 | 0.03 | 0.48 | 0 | 38 | 54.88% | |
| XLK 260618P00179000 | 179.00 | 13 | 4 | 8.8 | 29 | 35 | 0.00% | YES |
| XLK 260618P00098500 | 98.50 | 1.02 | 0.41 | 1.28 | 2 | 31 | 44.68% | |
| XLK 260618P00245000 | 245.00 | 9.8 | 0 | 0 | 1 | 29 | 0.00% | YES |
| XLK 260618P00098000 | 98.00 | 0.69 | 0.38 | 1.27 | 1 | 27 | 45.08% | |
| XLK 260618P00187000 | 187.00 | 1.69 | 0 | 0 | 1 | 27 | 0.00% | YES |
| XLK 260618P00094500 | 94.50 | 1.15 | 0.34 | 0.98 | 0 | 26 | 45.70% | |
| XLK 260618P00181000 | 181.00 | 1.87 | 1.35 | 4.2 | 2 | 22 | 0.00% | YES |
| XLK 260618P00090500 | 90.50 | 0.79 | 0.03 | 1.67 | 22 | 22 | 56.64% | |
| XLK 260618P00295000 | 295.00 | 21.4 | 0 | 0 | 6 | 19 | 0.00% | YES |
| XLK 260618P00197000 | 197.00 | 2.71 | 0.87 | 5.8 | 3 | 16 | 0.00% | YES |
| XLK 260618P00189000 | 189.00 | 2.29 | 0 | 0 | 1 | 13 | 0.00% | YES |
| XLK 260618P00196000 | 196.00 | 2.84 | 1.6 | 5.5 | 3 | 13 | 0.00% | YES |
| XLK 260618P00096000 | 96.00 | 1.3 | 0.38 | 1.04 | 0 | 12 | 44.85% | |
| XLK 260618P00065000 | 65.00 | 0.32 | 0 | 0.58 | 0 | 10 | 64.26% | |
| XLK 260618P00184000 | 184.00 | 10.32 | 13.35 | 18 | 4 | 10 | 0.00% | YES |
| XLK 260618P00052500 | 52.50 | 0.17 | 0 | 2.19 | 5 | 9 | 101.71% | |
| XLK 260618P00194000 | 194.00 | 12.4 | 0 | 0 | 4 | 9 | 0.00% | YES |
| XLK 260618P00182000 | 182.00 | 3.96 | 0.13 | 4.3 | 1 | 7 | 0.00% | YES |
| XLK 260618P00095500 | 95.50 | 0.53 | 0 | 2.94 | 4 | 7 | 60.44% | |
| XLK 260618P00192000 | 192.00 | 2.6 | 0 | 0 | 4 | 6 | 0.00% | YES |
| XLK 260618P00183000 | 183.00 | 1 | 1.64 | 4.45 | 1 | 5 | 0.00% | YES |
| XLK 260618P00176000 | 176.00 | 10.98 | 6.45 | 8.95 | 2 | 5 | 0.00% | YES |
| XLK 260618P00165000 | 165.00 | 21.87 | 19.5 | 22.1 | 4 | 4 | 0.00% | YES |
| XLK 260618P00191000 | 191.00 | 21.5 | 11 | 12 | 1 | 3 | 0.00% | YES |
| XLK 260618P00160000 | 160.00 | 23.84 | 18.7 | 22.2 | 2 | 3 | 28.20% | YES |
| XLK 260618P00157500 | 157.50 | 13.89 | 17.1 | 20.1 | 1 | 3 | 27.70% | YES |
| XLK 260618P00167500 | 167.50 | 25.62 | 21.15 | 22.75 | 0 | 2 | 0.00% | YES |
| XLK 260618P00193000 | 193.00 | 22.68 | 7.05 | 8.3 | 1 | 2 | 0.00% | YES |
| XLK 260618P00335000 | 335.00 | 51.25 | 0 | 0 | 0 | 1 | 0.00% | YES |
| XLK 260618P00320000 | 320.00 | 37.98 | 0 | 0 | 1 | 1 | 0.00% | YES |
| XLK 260618P00178000 | 178.00 | 15.56 | 0 | 0 | 1 | 0 | 0.00% | YES |
| XLK 260618P00177000 | 177.00 | 8.28 | 0 | 0 | 2 | 0 | 0.00% | YES |
| XLK 260618P00170000 | 170.00 | 25.25 | 27.1 | 31.05 | 1 | 0 | 30.23% | YES |
| XLK 260618P00097000 | 97.00 | 6.2 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 260618P00096500 | 96.50 | 11.34 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 260618P00190000 | 190.00 | 47.13 | 47 | 50.9 | 3 | 0 | 40.28% | YES |
| XLK 260618P00093000 | 93.00 | 1.1 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 260618P00092000 | 92.00 | 5.16 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 260618P00091500 | 91.50 | 0.5 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 260618P00091000 | 91.00 | 1.98 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 260618P00195000 | 195.00 | 46.55 | 49.1 | 52.25 | 130 | 0 | 0.00% | YES |
| XLK 260618P00089500 | 89.50 | 6.5 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 260618P00089000 | 89.00 | 7.78 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 260618P00197500 | 197.50 | 54.12 | 49.55 | 52.1 | 0 | 0 | 0.00% | YES |
| XLK 260618P00088500 | 88.50 | 4.14 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 260618P00088000 | 88.00 | 5.49 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 260618P00200000 | 200.00 | 51.55 | 54.1 | 56.95 | 3150 | 0 | 0.00% | YES |
| XLK 260618P00205000 | 205.00 | 56.8 | 59.15 | 62.25 | 500 | 0 | 0.00% | YES |
| XLK 260618P00210000 | 210.00 | 65.35 | 64.15 | 66.7 | 920 | 0 | 0.00% | YES |
| XLK 260618P00077500 | 77.50 | 1.17 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 260618P00070000 | 70.00 | 1.62 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 260618P00067500 | 67.50 | 0.52 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 260618P00060000 | 60.00 | 0.36 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 260618P00057500 | 57.50 | 0.33 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 260618P00055000 | 55.00 | 0.22 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 260618P00050000 | 50.00 | 0.84 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 260618P00047500 | 47.50 | 0.65 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 260618P00395000 | 395.00 | 108.23 | 0 | 0 | 0 | 0 | 0.00% | YES |
This page displays the full XLK options chain for contracts expiring on 2026-06-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-06-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in XLK.
The ITM column highlights whether a contract is currently in-the-money for XLK: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for XLK between now and 2026-06-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-06-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in XLK, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The XLK options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-06-18 approaches.
