Detailed XLK options chain for 2026-08-21 – 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 – 2026-08-21 – 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 2026-08-21.
This XLK 2026-08-21 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 2026-08-21. 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 260821C00205000 | 205.00 | 1.5 | 0.92 | 1.82 | 46 | 5308 | 34.40% | |
| XLK 260821C00215000 | 215.00 | 0.48 | 0.23 | 0.79 | 85 | 3426 | 34.61% | |
| XLK 260821C00190000 | 190.00 | 5.17 | 4.25 | 6.4 | 28 | 2555 | 38.46% | |
| XLK 260821C00175000 | 175.00 | 13.8 | 13.15 | 14.55 | 1 | 2357 | 41.77% | YES |
| XLK 260821C00180000 | 180.00 | 10.93 | 9.55 | 11.3 | 30 | 1446 | 40.10% | YES |
| XLK 260821C00210000 | 210.00 | 0.88 | 0.65 | 1 | 14 | 1424 | 32.70% | |
| XLK 260821C00195000 | 195.00 | 3.65 | 2.89 | 3.95 | 46 | 1118 | 34.69% | |
| XLK 260821C00200000 | 200.00 | 2.08 | 1.77 | 2.64 | 22 | 1027 | 34.11% | |
| XLK 260821C00160000 | 160.00 | 25.25 | 25.4 | 26.2 | 3 | 851 | 47.07% | YES |
| XLK 260821C00182000 | 182.00 | 9 | 8.55 | 10.35 | 6 | 804 | 40.47% | YES |
| XLK 260821C00185000 | 185.00 | 7.58 | 6.55 | 9.05 | 5 | 761 | 41.02% | |
| XLK 260821C00186000 | 186.00 | 6.35 | 6.65 | 7.75 | 3 | 575 | 37.39% | |
| XLK 260821C00225000 | 225.00 | 0.32 | 0 | 0.42 | 10 | 542 | 36.67% | |
| XLK 260821C00220000 | 220.00 | 0.31 | 0.05 | 0.72 | 1 | 492 | 37.48% | |
| XLK 260821C00170000 | 170.00 | 16.77 | 16.75 | 18.45 | 1 | 456 | 45.01% | YES |
| XLK 260821C00230000 | 230.00 | 0.6 | 0.02 | 0.42 | 1 | 340 | 39.75% | |
| XLK 260821C00115000 | 115.00 | 68.5 | 68.15 | 71.1 | 2 | 227 | 91.11% | YES |
| XLK 260821C00184000 | 184.00 | 7.3 | 7.4 | 8.8 | 4 | 201 | 38.01% | |
| XLK 260821C00139000 | 139.00 | 51.23 | 44.85 | 46.65 | 2 | 200 | 61.21% | YES |
| XLK 260821C00153000 | 153.00 | 32.01 | 31.7 | 33.15 | 1 | 196 | 50.54% | YES |
| XLK 260821C00150000 | 150.00 | 34.17 | 34.35 | 36.2 | 1 | 170 | 53.08% | YES |
| XLK 260821C00165000 | 165.00 | 21.71 | 21.05 | 22.35 | 12 | 169 | 46.97% | YES |
| XLK 260821C00197000 | 197.00 | 3.15 | 2.5 | 3.4 | 1 | 161 | 34.56% | |
| XLK 260821C00240000 | 240.00 | 0.29 | 0 | 1.47 | 3 | 159 | 50.78% | |
| XLK 260821C00100000 | 100.00 | 91.12 | 82.3 | 85.65 | 168 | 144 | 94.53% | YES |
| XLK 260821C00155000 | 155.00 | 30.44 | 29.85 | 31.1 | 1 | 120 | 53.30% | YES |
| XLK 260821C00140000 | 140.00 | 45.28 | 43.9 | 45.55 | 1 | 113 | 59.62% | YES |
| XLK 260821C00181000 | 181.00 | 8.12 | 9.1 | 10.65 | 1 | 105 | 39.58% | YES |
| XLK 260821C00199000 | 199.00 | 2.08 | 2.07 | 2.94 | 10 | 96 | 34.58% | |
| XLK 260821C00154000 | 154.00 | 31.5 | 30.65 | 32.5 | 1 | 96 | 50.51% | YES |
| XLK 260821C00177000 | 177.00 | 12.49 | 11.7 | 13.35 | 2 | 93 | 41.75% | YES |
| XLK 260821C00152000 | 152.00 | 40.73 | 32.35 | 34.3 | 19 | 80 | 50.95% | YES |
| XLK 260821C00176000 | 176.00 | 19.85 | 12.5 | 13.7 | 0 | 77 | 40.66% | YES |
| XLK 260821C00143000 | 143.00 | 49.51 | 41.1 | 42.65 | 4 | 68 | 57.76% | YES |
| XLK 260821C00189000 | 189.00 | 6.07 | 4.4 | 6.3 | 1 | 65 | 36.41% | |
| XLK 260821C00151000 | 151.00 | 33.57 | 33.35 | 35.25 | 1 | 63 | 52.01% | YES |
| XLK 260821C00120000 | 120.00 | 51.4 | 64.75 | 67.05 | 3 | 60 | 102.49% | YES |
| XLK 260821C00187000 | 187.00 | 6.45 | 5.55 | 8 | 7 | 58 | 40.25% | |
| XLK 260821C00191000 | 191.00 | 4.4 | 4.3 | 5.4 | 21 | 51 | 35.65% | |
| XLK 260821C00188000 | 188.00 | 6 | 5.45 | 7.4 | 24 | 50 | 39.44% | |
| XLK 260821C00144000 | 144.00 | 40.5 | 39.25 | 41.65 | 2 | 49 | 51.07% | YES |
| XLK 260821C00193000 | 193.00 | 4.25 | 3 | 4.6 | 1 | 36 | 35.00% | |
| XLK 260821C00158000 | 158.00 | 33.3 | 26.2 | 28.75 | 1 | 34 | 53.64% | YES |
| XLK 260821C00194000 | 194.00 | 3.29 | 3.2 | 4.3 | 21 | 34 | 35.00% | |
| XLK 260821C00183000 | 183.00 | 8.51 | 8.1 | 9.4 | 8 | 31 | 38.53% | YES |
| XLK 260821C00125000 | 125.00 | 63.3 | 57.3 | 61.25 | 12 | 29 | 70.75% | YES |
| XLK 260821C00192000 | 192.00 | 4.2 | 3.95 | 5 | 2 | 29 | 35.36% | |
| XLK 260821C00196000 | 196.00 | 3.21 | 2.9 | 3.6 | 580 | 29 | 34.30% | |
| XLK 260821C00156000 | 156.00 | 29.9 | 28.95 | 30.25 | 1 | 27 | 53.00% | YES |
| XLK 260821C00142000 | 142.00 | 43.05 | 41.95 | 43.7 | 1 | 26 | 58.40% | YES |
| XLK 260821C00145000 | 145.00 | 41.87 | 38.5 | 40.65 | 6 | 25 | 51.59% | YES |
| XLK 260821C00147000 | 147.00 | 39.28 | 37.15 | 38.95 | 1 | 22 | 54.66% | YES |
| XLK 260821C00138000 | 138.00 | 40.25 | 51 | 52.7 | 5 | 21 | 106.93% | YES |
| XLK 260821C00131000 | 131.00 | 30.09 | 54.05 | 56 | 2 | 16 | 86.91% | YES |
| XLK 260821C00235000 | 235.00 | 0.21 | 0 | 0.55 | 7 | 15 | 44.97% | |
| XLK 260821C00130000 | 130.00 | 56.17 | 53.4 | 56.15 | 17 | 15 | 73.12% | YES |
| XLK 260821C00136000 | 136.00 | 57 | 47.85 | 50.45 | 2 | 14 | 70.11% | YES |
| XLK 260821C00141000 | 141.00 | 44.47 | 42.9 | 44.75 | 1 | 14 | 59.67% | YES |
| XLK 260821C00250000 | 250.00 | 0.06 | 0 | 2.13 | 10 | 12 | 61.16% | |
| XLK 260821C00146000 | 146.00 | 37.95 | 38.1 | 39.75 | 2 | 12 | 54.57% | YES |
| XLK 260821C00075000 | 75.00 | 111.55 | 106.85 | 110.8 | 1 | 11 | 124.22% | YES |
| XLK 260821C00135000 | 135.00 | 50.18 | 48.8 | 50.5 | 4 | 10 | 64.84% | YES |
| XLK 260821C00198000 | 198.00 | 2.93 | 2.18 | 3.6 | 118 | 10 | 36.78% | |
| XLK 260821C00148000 | 148.00 | 25.24 | 38.2 | 40.4 | 10 | 9 | 72.31% | YES |
| XLK 260821C00095000 | 95.00 | 96.1 | 88.05 | 90.45 | 24 | 9 | 111.82% | YES |
| XLK 260821C00179000 | 179.00 | 12.7 | 10.4 | 11.75 | 1 | 7 | 39.69% | YES |
| XLK 260821C00137000 | 137.00 | 41.15 | 51.95 | 53.7 | 1 | 5 | 108.55% | YES |
| XLK 260821C00133000 | 133.00 | 12 | 44.5 | 47.4 | 5 | 5 | 0.00% | YES |
| XLK 260821C00178000 | 178.00 | 10 | 11.2 | 12.6 | 2 | 3 | 40.97% | YES |
| XLK 260821C00105000 | 105.00 | 86.38 | 78.1 | 80.5 | 86 | 2 | 98.14% | YES |
| XLK 260821C00110000 | 110.00 | 73.1 | 72.1 | 75.75 | 1 | 1 | 79.30% | YES |
| XLK 260821C00085000 | 85.00 | 74.18 | 97.95 | 101.85 | 0 | 1 | 147.12% | YES |
| XLK 260821C00149000 | 149.00 | 48.24 | 0 | 0 | 1 | 0 | 0.00% | YES |
| XLK 260821C00245000 | 245.00 | 0.78 | 0 | 0 | 0 | 0 | 25.00% | |
| XLK 260821C00159000 | 159.00 | 28.85 | 0 | 0 | 10 | 0 | 0.00% | YES |
| XLK 260821C00090000 | 90.00 | 55.25 | 0 | 0 | 1 | 0 | 0.00% | YES |
| XLK 260821C00134000 | 134.00 | 15.15 | 43.7 | 46.15 | 3 | 0 | 0.00% | YES |
| XLK 260821C00132000 | 132.00 | 13.71 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 260821C00157000 | 157.00 | 30.5 | 0 | 0 | 10 | 0 | 0.00% | YES |
The table below lists all put options on XLK expiring on 2026-08-21. 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 260821P00150000 | 150.00 | 0.85 | 0.7 | 1.27 | 7 | 3782 | 49.26% | |
| XLK 260821P00190000 | 190.00 | 10.6 | 10.4 | 11.85 | 1 | 2731 | 34.42% | YES |
| XLK 260821P00156000 | 156.00 | 1.25 | 1.06 | 1.64 | 16 | 2526 | 45.26% | |
| XLK 260821P00180000 | 180.00 | 6.31 | 5.7 | 7 | 7 | 2494 | 37.16% | |
| XLK 260821P00170000 | 170.00 | 3.08 | 2.79 | 3.25 | 68 | 2398 | 36.74% | |
| XLK 260821P00148000 | 148.00 | 0.97 | 0.52 | 1.01 | 1 | 2070 | 48.73% | |
| XLK 260821P00175000 | 175.00 | 4.38 | 3.8 | 5.35 | 508 | 1298 | 39.08% | |
| XLK 260821P00140000 | 140.00 | 0.48 | 0.44 | 0.85 | 3 | 1263 | 52.78% | |
| XLK 260821P00155000 | 155.00 | 1.23 | 0.89 | 1.62 | 510 | 1150 | 46.36% | |
| XLK 260821P00195000 | 195.00 | 16.1 | 13.6 | 15.1 | 17 | 1118 | 33.61% | YES |
| XLK 260821P00165000 | 165.00 | 2.24 | 2.04 | 2.55 | 20 | 1013 | 39.91% | |
| XLK 260821P00160000 | 160.00 | 1.7 | 1.58 | 1.73 | 11 | 988 | 40.89% | |
| XLK 260821P00151000 | 151.00 | 1.03 | 0.52 | 1.53 | 1 | 935 | 50.61% | |
| XLK 260821P00185000 | 185.00 | 8.5 | 7.45 | 8.75 | 1 | 933 | 33.91% | YES |
| XLK 260821P00157000 | 157.00 | 1.35 | 1 | 1.74 | 29 | 915 | 44.82% | |
| XLK 260821P00182000 | 182.00 | 6.95 | 5.55 | 8 | 5 | 782 | 37.37% | |
| XLK 260821P00130000 | 130.00 | 0.27 | 0.05 | 0.49 | 2 | 676 | 55.08% | |
| XLK 260821P00186000 | 186.00 | 8.8 | 7.85 | 9.2 | 100 | 564 | 33.45% | YES |
| XLK 260821P00158000 | 158.00 | 1.44 | 1 | 1.68 | 3 | 539 | 43.05% | |
| XLK 260821P00154000 | 154.00 | 1.1 | 0.66 | 1.58 | 3 | 520 | 47.29% | |
| XLK 260821P00125000 | 125.00 | 0.36 | 0 | 0.49 | 28 | 514 | 59.57% | |
| XLK 260821P00153000 | 153.00 | 1.06 | 0.6 | 1.5 | 1 | 504 | 47.80% | |
| XLK 260821P00135000 | 135.00 | 0.34 | 0.07 | 0.5 | 3 | 457 | 50.29% | |
| XLK 260821P00145000 | 145.00 | 0.66 | 0.5 | 1.05 | 2 | 430 | 52.83% | |
| XLK 260821P00142000 | 142.00 | 0.71 | 0.32 | 0.76 | 1 | 418 | 52.37% | |
| XLK 260821P00146000 | 146.00 | 0.7 | 0.14 | 1 | 2 | 349 | 51.00% | |
| XLK 260821P00144000 | 144.00 | 0.63 | 0.17 | 1.04 | 1 | 303 | 53.91% | |
| XLK 260821P00139000 | 139.00 | 0.63 | 0.34 | 0.67 | 2 | 234 | 51.32% | |
| XLK 260821P00110000 | 110.00 | 0.22 | 0 | 1.29 | 2 | 225 | 90.14% | |
| XLK 260821P00095000 | 95.00 | 0.09 | 0 | 2.15 | 20 | 206 | 123.83% | |
| XLK 260821P00080000 | 80.00 | 0.14 | 0.01 | 1.25 | 1 | 203 | 137.65% | |
| XLK 260821P00200000 | 200.00 | 17.05 | 17.4 | 18.5 | 9 | 175 | 31.18% | YES |
| XLK 260821P00149000 | 149.00 | 0.95 | 0.57 | 1.08 | 2 | 171 | 48.36% | |
| XLK 260821P00179000 | 179.00 | 5.64 | 5.35 | 6.9 | 1 | 168 | 38.69% | |
| XLK 260821P00159000 | 159.00 | 1.77 | 1.25 | 2.08 | 41 | 168 | 44.87% | |
| XLK 260821P00178000 | 178.00 | 5.4 | 4.7 | 5.9 | 3 | 167 | 36.17% | |
| XLK 260821P00183000 | 183.00 | 7.05 | 6.9 | 7.85 | 182 | 141 | 34.59% | |
| XLK 260821P00132000 | 132.00 | 0.54 | 0.13 | 0.52 | 130 | 131 | 54.64% | |
| XLK 260821P00176000 | 176.00 | 4.75 | 3.95 | 5.5 | 3 | 109 | 38.01% | |
| XLK 260821P00147000 | 147.00 | 0.71 | 0.23 | 1.15 | 1 | 98 | 51.60% | |
| XLK 260821P00120000 | 120.00 | 0.72 | 0 | 0.37 | 2 | 98 | 62.40% | |
| XLK 260821P00143000 | 143.00 | 0.57 | 0.16 | 0.99 | 1 | 81 | 54.47% | |
| XLK 260821P00191000 | 191.00 | 15.88 | 10.9 | 12.05 | 1 | 72 | 32.42% | YES |
| XLK 260821P00137000 | 137.00 | 0.68 | 0 | 0.64 | 3 | 72 | 56.15% | |
| XLK 260821P00215000 | 215.00 | 29.67 | 30.5 | 32.15 | 65 | 66 | 34.42% | YES |
| XLK 260821P00141000 | 141.00 | 1.14 | 0.29 | 0.73 | 4 | 64 | 53.08% | |
| XLK 260821P00152000 | 152.00 | 1.19 | 0.7 | 1.23 | 14 | 61 | 46.39% | |
| XLK 260821P00187000 | 187.00 | 8.7 | 8.85 | 10.25 | 20 | 60 | 35.46% | YES |
| XLK 260821P00189000 | 189.00 | 14.35 | 9.35 | 10.8 | 5 | 58 | 32.62% | YES |
| XLK 260821P00184000 | 184.00 | 7.5 | 6.15 | 9.1 | 292 | 55 | 37.68% | YES |
| XLK 260821P00174000 | 174.00 | 4.45 | 3.75 | 4.75 | 12 | 51 | 37.96% | |
| XLK 260821P00100000 | 100.00 | 0.23 | 0 | 0.77 | 1 | 49 | 95.80% | |
| XLK 260821P00115000 | 115.00 | 0.31 | 0 | 0.45 | 19 | 44 | 69.82% | |
| XLK 260821P00075000 | 75.00 | 0.99 | 0 | 1.6 | 3 | 43 | 153.71% | |
| XLK 260821P00085000 | 85.00 | 0.01 | 0 | 2.14 | 15 | 38 | 141.89% | |
| XLK 260821P00188000 | 188.00 | 13.14 | 9.3 | 10.35 | 2 | 38 | 33.34% | YES |
| XLK 260821P00177000 | 177.00 | 5.34 | 3.95 | 5.65 | 1 | 35 | 36.89% | |
| XLK 260821P00134000 | 134.00 | 0.28 | 0 | 0.79 | 25 | 30 | 54.35% | |
| XLK 260821P00105000 | 105.00 | 0.49 | 0 | 2.18 | 2 | 29 | 107.76% | |
| XLK 260821P00133000 | 133.00 | 0.29 | 0 | 0.52 | 4 | 28 | 51.56% | |
| XLK 260821P00181000 | 181.00 | 7.05 | 6.05 | 7 | 2 | 28 | 35.15% | |
| XLK 260821P00210000 | 210.00 | 22.85 | 25.95 | 27.45 | 1 | 24 | 33.34% | YES |
| XLK 260821P00136000 | 136.00 | 0.5 | 0.2 | 0.6 | 2 | 18 | 52.30% | |
| XLK 260821P00205000 | 205.00 | 21.86 | 21.4 | 22.7 | 4 | 16 | 30.96% | YES |
| XLK 260821P00131000 | 131.00 | 0.65 | 0 | 0.69 | 2 | 15 | 56.30% | |
| XLK 260821P00138000 | 138.00 | 0.76 | 0 | 0.64 | 1 | 13 | 54.98% | |
| XLK 260821P00193000 | 193.00 | 12.2 | 12.25 | 13.75 | 10 | 12 | 33.95% | YES |
| XLK 260821P00192000 | 192.00 | 12.81 | 11.6 | 12.6 | 2 | 11 | 31.85% | YES |
| XLK 260821P00194000 | 194.00 | 12.7 | 12.95 | 14.05 | 0 | 9 | 32.06% | YES |
| XLK 260821P00197000 | 197.00 | 20.87 | 14.95 | 16.25 | 2 | 8 | 31.89% | YES |
| XLK 260821P00090000 | 90.00 | 0.41 | 0 | 2.24 | 2 | 6 | 133.79% | |
| XLK 260821P00198000 | 198.00 | 16 | 15.65 | 17.25 | 0 | 3 | 33.07% | YES |
| XLK 260821P00230000 | 230.00 | 56.15 | 44.45 | 48.35 | 0 | 0 | 56.69% | YES |
| XLK 260821P00240000 | 240.00 | 55.53 | 54.45 | 58.35 | 1 | 0 | 63.93% | YES |
| XLK 260821P00225000 | 225.00 | 44.7 | 39.95 | 43.35 | 0 | 0 | 52.84% | YES |
| XLK 260821P00220000 | 220.00 | 36.17 | 34.15 | 38.8 | 0 | 0 | 52.05% | YES |
This page displays the full XLK options chain for contracts expiring on 2026-08-21. 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 2026-08-21. 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 2026-08-21. 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 2026-08-21 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 2026-08-21 approaches.
