Detailed XLK options chain for 2026-09-18 – 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 – 2026-09-18 – 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 2026-09-18.
This XLK 2026-09-18 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 2026-09-18. 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 260918C00200000 | 200.00 | 3.85 | 4.1 | 4.5 | 2519 | 4204 | 32.72% | |
| XLK 260918C00150000 | 150.00 | 35.79 | 35.5 | 37.25 | 8 | 3965 | 51.21% | YES |
| XLK 260918C00140000 | 140.00 | 47.3 | 44.85 | 46.45 | 2 | 2937 | 51.73% | YES |
| XLK 260918C00155000 | 155.00 | 33.85 | 31.15 | 32.9 | 7 | 2825 | 48.83% | YES |
| XLK 260918C00185000 | 185.00 | 10.25 | 9.75 | 10.95 | 157 | 2532 | 36.69% | |
| XLK 260918C00175000 | 175.00 | 15.09 | 15.6 | 17.1 | 4 | 1876 | 39.90% | YES |
| XLK 260918C00165000 | 165.00 | 23.09 | 22.8 | 24.5 | 2 | 1837 | 43.77% | YES |
| XLK 260918C00162500 | 162.50 | 28.1 | 24.8 | 26.45 | 125 | 1834 | 44.63% | YES |
| XLK 260918C00207500 | 207.50 | 2.38 | 2.19 | 3.15 | 2 | 1724 | 33.72% | |
| XLK 260918C00180000 | 180.00 | 12.35 | 12.3 | 13.75 | 6 | 1581 | 37.89% | YES |
| XLK 260918C00195000 | 195.00 | 5.42 | 5 | 6.5 | 7 | 1482 | 34.74% | |
| XLK 260918C00170000 | 170.00 | 18.45 | 19.05 | 20.55 | 10 | 1350 | 41.33% | YES |
| XLK 260918C00220000 | 220.00 | 1.02 | 0.81 | 1.23 | 18 | 1294 | 32.07% | |
| XLK 260918C00182500 | 182.50 | 11.2 | 10.8 | 12.25 | 3 | 1282 | 37.10% | YES |
| XLK 260918C00205000 | 205.00 | 3.22 | 2.57 | 3.5 | 1 | 1106 | 33.19% | |
| XLK 260918C00145000 | 145.00 | 40.21 | 40.25 | 42.1 | 1 | 1096 | 50.27% | YES |
| XLK 260918C00197500 | 197.50 | 4.2 | 4.45 | 5.6 | 3 | 930 | 34.25% | |
| XLK 260918C00157500 | 157.50 | 31.7 | 29 | 30.75 | 58 | 903 | 47.56% | YES |
| XLK 260918C00215000 | 215.00 | 1.49 | 1.25 | 1.71 | 18 | 801 | 32.01% | |
| XLK 260918C00190000 | 190.00 | 7.39 | 7 | 8.55 | 2 | 779 | 35.71% | |
| XLK 260918C00147500 | 147.50 | 39.5 | 37.85 | 39.8 | 2 | 716 | 54.32% | YES |
| XLK 260918C00325000 | 325.00 | 11.4 | 0 | 0 | 44 | 682 | 25.00% | |
| XLK 260918C00310000 | 310.00 | 13.6 | 0 | 0 | 234 | 651 | 25.00% | |
| XLK 260918C00152500 | 152.50 | 31.32 | 33.25 | 35.1 | 3 | 626 | 50.21% | YES |
| XLK 260918C00160000 | 160.00 | 27.8 | 26.75 | 28.7 | 1 | 619 | 46.59% | YES |
| XLK 260918C00250000 | 250.00 | 0.23 | 0.05 | 0.28 | 1 | 619 | 35.94% | |
| XLK 260918C00415000 | 415.00 | 0.96 | 0 | 0 | 633 | 609 | 50.00% | |
| XLK 260918C00187500 | 187.50 | 9.6 | 8.15 | 9.75 | 2 | 573 | 36.33% | |
| XLK 260918C00330000 | 330.00 | 15.35 | 0 | 0 | 48 | 551 | 25.00% | |
| XLK 260918C00210000 | 210.00 | 1.94 | 1.77 | 2.47 | 13 | 520 | 32.53% | |
| XLK 260918C00202500 | 202.50 | 3.6 | 2.99 | 4.1 | 14 | 473 | 33.45% | |
| XLK 260918C00225000 | 225.00 | 0.7 | 0.6 | 0.8 | 12 | 459 | 31.47% | |
| XLK 260918C00290000 | 290.00 | 30.42 | 0 | 0 | 2 | 442 | 25.00% | |
| XLK 260918C00300000 | 300.00 | 23.7 | 0 | 0 | 1 | 401 | 25.00% | |
| XLK 260918C00295000 | 295.00 | 26 | 0 | 0 | 2 | 312 | 25.00% | |
| XLK 260918C00151000 | 151.00 | 38.37 | 34.75 | 36.35 | 5 | 299 | 50.62% | YES |
| XLK 260918C00177500 | 177.50 | 17 | 13.95 | 15.15 | 9 | 298 | 38.10% | YES |
| XLK 260918C00135000 | 135.00 | 53.38 | 49.3 | 51.55 | 1 | 273 | 55.02% | YES |
| XLK 260918C00192500 | 192.50 | 6.82 | 5.9 | 7.45 | 4 | 231 | 35.12% | |
| XLK 260918C00217500 | 217.50 | 1.27 | 0.96 | 1.42 | 34 | 194 | 31.84% | |
| XLK 260918C00149000 | 149.00 | 17.71 | 38.75 | 40.75 | 25 | 193 | 60.16% | YES |
| XLK 260918C00142500 | 142.50 | 48.74 | 42.5 | 44.1 | 20 | 190 | 50.29% | YES |
| XLK 260918C00102500 | 102.50 | 58.49 | 81.15 | 85.1 | 1 | 189 | 94.80% | YES |
| XLK 260918C00167500 | 167.50 | 21.78 | 20.9 | 22.45 | 1 | 182 | 42.35% | YES |
| XLK 260918C00240000 | 240.00 | 0.25 | 0.01 | 0.38 | 1 | 153 | 33.67% | |
| XLK 260918C00230000 | 230.00 | 0.93 | 0.23 | 0.84 | 40 | 149 | 34.38% | |
| XLK 260918C00156000 | 156.00 | 36.42 | 30.15 | 32.05 | 1 | 144 | 48.38% | YES |
| XLK 260918C00130000 | 130.00 | 56.7 | 54.35 | 56.25 | 1 | 144 | 59.03% | YES |
| XLK 260918C00305000 | 305.00 | 15 | 0 | 0 | 104 | 128 | 25.00% | |
| XLK 260918C00075000 | 75.00 | 109.79 | 108.25 | 110.8 | 60 | 103 | 114.60% | YES |
| XLK 260918C00212500 | 212.50 | 1.63 | 1.35 | 2.12 | 20 | 99 | 32.57% | |
| XLK 260918C00120000 | 120.00 | 67.35 | 63.75 | 66 | 1 | 97 | 64.75% | YES |
| XLK 260918C00235000 | 235.00 | 0.62 | 0.11 | 0.51 | 12 | 96 | 33.28% | |
| XLK 260918C00095000 | 95.00 | 83.38 | 88.5 | 90.4 | 5 | 92 | 85.45% | YES |
| XLK 260918C00137500 | 137.50 | 44.3 | 47.2 | 49.15 | 2 | 88 | 54.53% | YES |
| XLK 260918C00080000 | 80.00 | 100.77 | 103.2 | 105.85 | 2 | 85 | 107.08% | YES |
| XLK 260918C00122500 | 122.50 | 65.87 | 61.7 | 63.35 | 4 | 82 | 63.97% | YES |
| XLK 260918C00335000 | 335.00 | 10 | 0 | 0 | 2 | 74 | 25.00% | |
| XLK 260918C00115000 | 115.00 | 71.9 | 68.65 | 71.35 | 4 | 69 | 71.78% | YES |
| XLK 260918C00110000 | 110.00 | 80.1 | 73.25 | 76.25 | 5 | 61 | 73.78% | YES |
| XLK 260918C00154000 | 154.00 | 31.5 | 32 | 33.65 | 1 | 60 | 48.75% | YES |
| XLK 260918C00365000 | 365.00 | 3.74 | 0 | 0 | 4 | 53 | 25.00% | |
| XLK 260918C00092500 | 92.50 | 99.31 | 90.95 | 93.5 | 8 | 52 | 94.34% | YES |
| XLK 260918C00260000 | 260.00 | 42.62 | 0 | 0 | 5 | 51 | 12.50% | |
| XLK 260918C00315000 | 315.00 | 13.1 | 0 | 0 | 8 | 50 | 25.00% | |
| XLK 260918C00159000 | 159.00 | 34 | 27.6 | 29.3 | 2 | 48 | 46.01% | YES |
| XLK 260918C00280000 | 280.00 | 33.8 | 0 | 0 | 1 | 47 | 25.00% | |
| XLK 260918C00100000 | 100.00 | 84.2 | 83.55 | 84.8 | 4 | 46 | 72.75% | YES |
| XLK 260918C00172500 | 172.50 | 17.75 | 17.25 | 18.4 | 138 | 45 | 39.23% | YES |
| XLK 260918C00270000 | 270.00 | 42.85 | 0 | 0 | 2 | 42 | 25.00% | |
| XLK 260918C00275000 | 275.00 | 31 | 0 | 0 | 9 | 34 | 25.00% | |
| XLK 260918C00125000 | 125.00 | 61.5 | 59.1 | 61.05 | 2 | 31 | 61.91% | YES |
| XLK 260918C00132500 | 132.50 | 33.4 | 53.25 | 55.95 | 1 | 26 | 70.56% | YES |
| XLK 260918C00070000 | 70.00 | 79.67 | 76.7 | 79.75 | 0 | 24 | 0.00% | YES |
| XLK 260918C00245000 | 245.00 | 0.32 | 0 | 0.33 | 14 | 23 | 34.91% | |
| XLK 260918C00400000 | 400.00 | 3.3 | 0 | 0 | 1 | 21 | 25.00% | |
| XLK 260918C00072500 | 72.50 | 76.6 | 73.5 | 77.2 | 0 | 20 | 0.00% | YES |
| XLK 260918C00144000 | 144.00 | 41 | 40.95 | 42.95 | 1 | 19 | 56.25% | YES |
| XLK 260918C00085000 | 85.00 | 93.12 | 98.4 | 100.8 | 4 | 16 | 101.81% | YES |
| XLK 260918C00067500 | 67.50 | 126.38 | 114.9 | 118.15 | 4 | 16 | 106.93% | YES |
| XLK 260918C00285000 | 285.00 | 31.5 | 0 | 0 | 6 | 13 | 25.00% | |
| XLK 260918C00117500 | 117.50 | 67 | 66.2 | 68.7 | 2 | 12 | 68.38% | YES |
| XLK 260918C00375000 | 375.00 | 3.1 | 2.64 | 6 | 17 | 10 | 115.94% | |
| XLK 260918C00320000 | 320.00 | 15.44 | 0 | 0 | 1 | 10 | 25.00% | |
| XLK 260918C00136000 | 136.00 | 55.96 | 48.5 | 50.55 | 2 | 7 | 54.86% | YES |
| XLK 260918C00139000 | 139.00 | 39.31 | 47.6 | 49.95 | 1 | 6 | 67.02% | YES |
| XLK 260918C00390000 | 390.00 | 1.99 | 0 | 0 | 2 | 6 | 25.00% | |
| XLK 260918C00340000 | 340.00 | 7.9 | 0 | 0 | 1 | 6 | 25.00% | |
| XLK 260918C00097500 | 97.50 | 41.8 | 57.6 | 60 | 4 | 5 | 0.00% | YES |
| XLK 260918C00350000 | 350.00 | 6.8 | 0 | 0 | 1 | 5 | 25.00% | |
| XLK 260918C00385000 | 385.00 | 4.95 | 1.58 | 3.35 | 0 | 5 | 105.05% | |
| XLK 260918C00255000 | 255.00 | 64.48 | 50.75 | 55 | 1 | 5 | 234.76% | |
| XLK 260918C00345000 | 345.00 | 15.7 | 6.85 | 9.3 | 2 | 4 | 126.52% | |
| XLK 260918C00134000 | 134.00 | 42.19 | 55.65 | 57.35 | 2 | 4 | 88.79% | YES |
| XLK 260918C00141000 | 141.00 | 45.64 | 43.9 | 45.5 | 1 | 3 | 51.10% | YES |
| XLK 260918C00370000 | 370.00 | 4.1 | 0 | 0 | 1 | 3 | 25.00% | |
| XLK 260918C00077500 | 77.50 | 77.81 | 105.6 | 109.85 | 2 | 3 | 125.88% | YES |
| XLK 260918C00265000 | 265.00 | 0.26 | 0 | 0.23 | 2 | 2 | 40.23% | |
| XLK 260918C00360000 | 360.00 | 5.9 | 2.46 | 6.35 | 1 | 1 | 111.89% | |
| XLK 260918C00090000 | 90.00 | 52.96 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 260918C00105000 | 105.00 | 83.3 | 0 | 0 | 2 | 0 | 0.00% | YES |
| XLK 260918C00112500 | 112.50 | 62.45 | 72.5 | 75 | 1 | 0 | 88.46% | YES |
| XLK 260918C00127500 | 127.50 | 69 | 0 | 0 | 5 | 0 | 0.00% | YES |
| XLK 260918C00146000 | 146.00 | 35.25 | 0 | 0 | 1 | 0 | 0.00% | YES |
| XLK 260918C00107500 | 107.50 | 38.42 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on XLK expiring on 2026-09-18. 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 260918P00087500 | 87.50 | 0.15 | 0 | 0.48 | 1 | 20007 | 80.37% | |
| XLK 260918P00110000 | 110.00 | 0.32 | 0.06 | 0.49 | 38 | 7185 | 58.84% | |
| XLK 260918P00175000 | 175.00 | 6.85 | 6.05 | 7.15 | 4 | 4758 | 35.86% | |
| XLK 260918P00092500 | 92.50 | 0.14 | 0 | 0.31 | 1 | 4468 | 70.51% | |
| XLK 260918P00130000 | 130.00 | 1.05 | 0.47 | 0.76 | 2 | 3966 | 50.29% | |
| XLK 260918P00137500 | 137.50 | 0.83 | 0.45 | 0.97 | 1 | 3837 | 45.95% | |
| XLK 260918P00170000 | 170.00 | 5.1 | 4.5 | 5.1 | 5 | 2989 | 35.08% | |
| XLK 260918P00165000 | 165.00 | 3.75 | 3.5 | 4.1 | 10 | 2852 | 37.11% | |
| XLK 260918P00150000 | 150.00 | 1.67 | 1.4 | 2.02 | 13 | 2797 | 42.58% | |
| XLK 260918P00160000 | 160.00 | 2.93 | 2.77 | 3.15 | 8 | 2787 | 38.44% | |
| XLK 260918P00162500 | 162.50 | 3.5 | 2.99 | 3.95 | 10 | 2351 | 39.36% | |
| XLK 260918P00140000 | 140.00 | 1.09 | 0.57 | 1.21 | 6 | 2233 | 46.05% | |
| XLK 260918P00132500 | 132.50 | 2.06 | 0.37 | 1 | 4 | 1820 | 50.98% | |
| XLK 260918P00127500 | 127.50 | 0.93 | 0.01 | 1.19 | 1 | 1677 | 50.20% | |
| XLK 260918P00125000 | 125.00 | 0.45 | 0.37 | 0.59 | 1 | 1641 | 50.34% | |
| XLK 260918P00185000 | 185.00 | 11.48 | 10.4 | 11.15 | 3 | 1594 | 33.42% | YES |
| XLK 260918P00135000 | 135.00 | 0.7 | 0.16 | 1.43 | 1 | 1542 | 53.00% | |
| XLK 260918P00260000 | 260.00 | 14.45 | 0 | 0 | 1 | 1361 | 0.00% | YES |
| XLK 260918P00147500 | 147.50 | 1.48 | 1.27 | 1.64 | 14 | 1332 | 42.42% | |
| XLK 260918P00145000 | 145.00 | 1.33 | 1.1 | 1.47 | 28 | 1309 | 43.53% | |
| XLK 260918P00180000 | 180.00 | 8.7 | 8 | 8.95 | 3 | 1297 | 34.55% | |
| XLK 260918P00112500 | 112.50 | 0.66 | 0.11 | 0.53 | 1 | 1254 | 57.91% | |
| XLK 260918P00159000 | 159.00 | 3.9 | 2.39 | 3.3 | 10 | 1138 | 40.27% | |
| XLK 260918P00177500 | 177.50 | 6.8 | 6.85 | 8.3 | 2 | 1085 | 36.18% | |
| XLK 260918P00122500 | 122.50 | 1.15 | 0.25 | 0.67 | 1 | 1076 | 52.20% | |
| XLK 260918P00115000 | 115.00 | 1.24 | 0.16 | 0.53 | 1 | 1021 | 56.35% | |
| XLK 260918P00275000 | 275.00 | 16.62 | 0 | 0 | 440 | 954 | 0.00% | YES |
| XLK 260918P00172500 | 172.50 | 5.95 | 5.35 | 6.35 | 20 | 815 | 36.46% | |
| XLK 260918P00136000 | 136.00 | 1.45 | 0.56 | 1.29 | 8 | 792 | 50.66% | |
| XLK 260918P00120000 | 120.00 | 1.14 | 0.2 | 0.63 | 1 | 730 | 53.47% | |
| XLK 260918P00142500 | 142.50 | 1.23 | 0.77 | 1.39 | 4 | 671 | 45.26% | |
| XLK 260918P00167500 | 167.50 | 5.17 | 4 | 5 | 5 | 602 | 37.79% | |
| XLK 260918P00225000 | 225.00 | 9.64 | 0 | 0 | 1 | 602 | 0.00% | YES |
| XLK 260918P00141000 | 141.00 | 1.08 | 0.86 | 1.37 | 1 | 601 | 46.55% | |
| XLK 260918P00295000 | 295.00 | 24.66 | 0 | 0 | 330 | 573 | 0.00% | YES |
| XLK 260918P00320000 | 320.00 | 33.75 | 36 | 41 | 500 | 500 | 0.00% | YES |
| XLK 260918P00190000 | 190.00 | 14 | 12.5 | 13.7 | 3 | 489 | 32.24% | YES |
| XLK 260918P00155000 | 155.00 | 2.27 | 1.91 | 2.56 | 10 | 467 | 40.71% | |
| XLK 260918P00182500 | 182.50 | 9.35 | 9.15 | 9.95 | 2 | 458 | 33.81% | |
| XLK 260918P00265000 | 265.00 | 18 | 0 | 0 | 1 | 408 | 0.00% | YES |
| XLK 260918P00310000 | 310.00 | 30.72 | 0 | 0 | 400 | 401 | 0.00% | YES |
| XLK 260918P00144000 | 144.00 | 1.28 | 1.04 | 1.53 | 10 | 361 | 44.97% | |
| XLK 260918P00195000 | 195.00 | 16.63 | 15.85 | 16.8 | 3 | 356 | 31.61% | YES |
| XLK 260918P00146000 | 146.00 | 1.37 | 1.13 | 1.67 | 6 | 331 | 44.12% | |
| XLK 260918P00290000 | 290.00 | 24.85 | 0 | 0 | 1 | 328 | 0.00% | YES |
| XLK 260918P00154000 | 154.00 | 2.36 | 1.77 | 2.46 | 8 | 315 | 41.19% | |
| XLK 260918P00250000 | 250.00 | 13.42 | 0 | 0 | 2 | 310 | 0.00% | YES |
| XLK 260918P00285000 | 285.00 | 28.89 | 0 | 0 | 2 | 293 | 0.00% | YES |
| XLK 260918P00245000 | 245.00 | 10.55 | 0 | 0 | 175 | 271 | 0.00% | YES |
| XLK 260918P00156000 | 156.00 | 2.77 | 2.02 | 2.81 | 1 | 211 | 41.03% | |
| XLK 260918P00097500 | 97.50 | 0.38 | 0 | 0.46 | 2 | 202 | 69.24% | |
| XLK 260918P00187500 | 187.50 | 12.09 | 11.1 | 12.35 | 5 | 184 | 32.75% | YES |
| XLK 260918P00149000 | 149.00 | 1.47 | 1.44 | 1.73 | 12 | 179 | 41.60% | |
| XLK 260918P00152500 | 152.50 | 2.17 | 1.62 | 2.28 | 14 | 148 | 41.68% | |
| XLK 260918P00139000 | 139.00 | 0.97 | 0.69 | 1.24 | 2 | 143 | 47.28% | |
| XLK 260918P00105000 | 105.00 | 0.77 | 0 | 0.61 | 2 | 140 | 64.60% | |
| XLK 260918P00197500 | 197.50 | 22 | 17.2 | 18.5 | 2 | 131 | 31.35% | YES |
| XLK 260918P00192500 | 192.50 | 15.6 | 13.95 | 15.3 | 1 | 122 | 32.24% | YES |
| XLK 260918P00100000 | 100.00 | 0.32 | 0 | 0.37 | 4 | 116 | 64.75% | |
| XLK 260918P00157500 | 157.50 | 2.95 | 2.28 | 2.95 | 3 | 95 | 40.15% | |
| XLK 260918P00134000 | 134.00 | 1.33 | 0.5 | 1.03 | 2 | 81 | 49.90% | |
| XLK 260918P00080000 | 80.00 | 0.29 | 0 | 0.9 | 40 | 58 | 98.10% | |
| XLK 260918P00270000 | 270.00 | 19.85 | 0 | 0 | 2 | 53 | 0.00% | YES |
| XLK 260918P00205000 | 205.00 | 20.1 | 22.6 | 24.2 | 43 | 43 | 31.01% | YES |
| XLK 260918P00090000 | 90.00 | 0.15 | 0 | 0.49 | 32 | 38 | 77.83% | |
| XLK 260918P00151000 | 151.00 | 1.89 | 1.55 | 2.11 | 2 | 33 | 42.15% | |
| XLK 260918P00200000 | 200.00 | 22.52 | 18.85 | 20.35 | 2 | 31 | 31.32% | YES |
| XLK 260918P00202500 | 202.50 | 17.34 | 20.65 | 22.2 | 32 | 26 | 31.01% | YES |
| XLK 260918P00255000 | 255.00 | 12.35 | 0 | 0 | 1 | 26 | 0.00% | YES |
| XLK 260918P00240000 | 240.00 | 8.05 | 7.6 | 10.05 | 2 | 14 | 0.00% | YES |
| XLK 260918P00300000 | 300.00 | 33.55 | 0 | 0 | 1 | 7 | 0.00% | YES |
| XLK 260918P00210000 | 210.00 | 33.41 | 24.5 | 26 | 2 | 7 | 0.00% | YES |
| XLK 260918P00280000 | 280.00 | 23.05 | 0 | 0 | 1 | 5 | 0.00% | YES |
| XLK 260918P00075000 | 75.00 | 0.13 | 0.01 | 0.43 | 1 | 5 | 94.53% | |
| XLK 260918P00077500 | 77.50 | 0.23 | 0 | 2.26 | 1 | 4 | 119.58% | |
| XLK 260918P00305000 | 305.00 | 30.1 | 0 | 0 | 0 | 3 | 0.00% | YES |
| XLK 260918P00067500 | 67.50 | 0.08 | 0.01 | 2.15 | 0 | 1 | 135.60% | |
| XLK 260918P00207500 | 207.50 | 24.65 | 24.45 | 26.2 | 0 | 1 | 30.73% | YES |
| XLK 260918P00235000 | 235.00 | 10.6 | 6.5 | 11.2 | 0 | 1 | 0.00% | YES |
| XLK 260918P00220000 | 220.00 | 71.55 | 74.2 | 76.9 | 40 | 0 | 164.83% | YES |
| XLK 260918P00215000 | 215.00 | 70.35 | 69.15 | 71.85 | 80 | 0 | 160.23% | YES |
| XLK 260918P00107500 | 107.50 | 0.5 | 0 | 0 | 14 | 0 | 25.00% | |
| XLK 260918P00230000 | 230.00 | 45 | 45.25 | 47.3 | 1 | 0 | 36.38% | YES |
| XLK 260918P00117500 | 117.50 | 0.45 | 0 | 0 | 2 | 0 | 25.00% | |
| XLK 260918P00102500 | 102.50 | 0.4 | 0 | 0 | 10 | 0 | 25.00% | |
| XLK 260918P00335000 | 335.00 | 41.1 | 46.5 | 51.5 | 0 | 0 | 0.00% | YES |
| XLK 260918P00095000 | 95.00 | 0.32 | 0 | 0 | 2 | 0 | 25.00% | |
| XLK 260918P00085000 | 85.00 | 0.15 | 0 | 0 | 1 | 0 | 25.00% |
This page displays the full XLK options chain for contracts expiring on 2026-09-18. 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 2026-09-18. 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 2026-09-18. 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 2026-09-18 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 2026-09-18 approaches.
