Detailed XLK options chain for 2026-12-18 – 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 – 2026-12-18 – 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 2026-12-18.
This XLK 2026-12-18 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 2026-12-18. 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 261218C00187500 | 187.50 | 14.08 | 14.55 | 16.3 | 3 | 2967 | 37.24% | |
| XLK 261218C00200000 | 200.00 | 9.2 | 9.15 | 11.35 | 16 | 2884 | 36.51% | |
| XLK 261218C00112500 | 112.50 | 83.65 | 73.15 | 75.15 | 1 | 2297 | 60.01% | YES |
| XLK 261218C00155000 | 155.00 | 35.16 | 35.85 | 37.55 | 1 | 2241 | 45.14% | YES |
| XLK 261218C00172500 | 172.50 | 24.49 | 23.25 | 25.05 | 4 | 2123 | 40.51% | YES |
| XLK 261218C00145000 | 145.00 | 44.82 | 43.85 | 45.7 | 2 | 1509 | 48.67% | YES |
| XLK 261218C00370000 | 370.00 | 4.5 | 0 | 0 | 2 | 1502 | 25.00% | |
| XLK 261218C00197500 | 197.50 | 10.85 | 10 | 11.7 | 3 | 1485 | 35.51% | |
| XLK 261218C00160000 | 160.00 | 32 | 32 | 33.65 | 51 | 1485 | 43.44% | YES |
| XLK 261218C00175000 | 175.00 | 22.44 | 21.6 | 23.3 | 1 | 1433 | 39.59% | YES |
| XLK 261218C00162500 | 162.50 | 31.85 | 30.2 | 31.8 | 1 | 1428 | 42.73% | YES |
| XLK 261218C00375000 | 375.00 | 6.1 | 0 | 0 | 32 | 1397 | 25.00% | |
| XLK 261218C00157500 | 157.50 | 35.38 | 33.9 | 35.85 | 4 | 1143 | 44.97% | YES |
| XLK 261218C00195000 | 195.00 | 10.95 | 11.6 | 12.65 | 8 | 1127 | 35.69% | |
| XLK 261218C00205000 | 205.00 | 7.79 | 7.3 | 8.85 | 1 | 1087 | 34.30% | |
| XLK 261218C00180000 | 180.00 | 21.32 | 18.6 | 20.35 | 1 | 1056 | 38.65% | YES |
| XLK 261218C00345000 | 345.00 | 12.2 | 0 | 0 | 1 | 1030 | 25.00% | |
| XLK 261218C00165000 | 165.00 | 28.91 | 28.3 | 29.9 | 4 | 908 | 41.81% | YES |
| XLK 261218C00310000 | 310.00 | 22.58 | 0 | 0 | 1 | 860 | 12.50% | |
| XLK 261218C00150000 | 150.00 | 41.62 | 39.8 | 41.35 | 1 | 631 | 46.24% | YES |
| XLK 261218C00185000 | 185.00 | 15.5 | 16.1 | 17.4 | 4 | 630 | 37.30% | |
| XLK 261218C00225000 | 225.00 | 4.7 | 2.94 | 4.45 | 1 | 586 | 33.83% | |
| XLK 261218C00212500 | 212.50 | 9.95 | 5.25 | 6.85 | 1 | 580 | 33.99% | |
| XLK 261218C00330000 | 330.00 | 14.95 | 0 | 0 | 1 | 580 | 12.50% | |
| XLK 261218C00170000 | 170.00 | 27.5 | 24.85 | 26.6 | 3 | 535 | 40.89% | YES |
| XLK 261218C00105000 | 105.00 | 85.75 | 80.4 | 82.3 | 8 | 442 | 64.76% | YES |
| XLK 261218C00130000 | 130.00 | 57.7 | 57 | 59 | 1 | 429 | 51.82% | YES |
| XLK 261218C00190000 | 190.00 | 13.95 | 13.7 | 14.5 | 3 | 400 | 35.63% | |
| XLK 261218C00250000 | 250.00 | 1.24 | 0.89 | 1.54 | 10 | 391 | 32.53% | |
| XLK 261218C00230000 | 230.00 | 2.93 | 2.34 | 3.45 | 1 | 387 | 32.92% | |
| XLK 261218C00140000 | 140.00 | 46.41 | 48.15 | 50 | 2 | 382 | 50.76% | YES |
| XLK 261218C00202500 | 202.50 | 10.5 | 8.15 | 9.9 | 13 | 361 | 35.04% | |
| XLK 261218C00182500 | 182.50 | 16.6 | 17.2 | 18.9 | 12 | 360 | 38.07% | YES |
| XLK 261218C00220000 | 220.00 | 5.36 | 3.85 | 5.15 | 1 | 341 | 33.48% | |
| XLK 261218C00115000 | 115.00 | 73.4 | 71 | 72.8 | 1 | 322 | 59.27% | YES |
| XLK 261218C00100000 | 100.00 | 81 | 85.1 | 87.05 | 2 | 291 | 67.40% | YES |
| XLK 261218C00152500 | 152.50 | 39.93 | 37.8 | 39.4 | 1 | 268 | 45.59% | YES |
| XLK 261218C00227500 | 227.50 | 4.15 | 2.67 | 3.85 | 1 | 262 | 33.14% | |
| XLK 261218C00235000 | 235.00 | 2.36 | 1.52 | 3.3 | 120 | 250 | 34.39% | |
| XLK 261218C00425000 | 425.00 | 1.48 | 0 | 0 | 4 | 246 | 25.00% | |
| XLK 261218C00210000 | 210.00 | 7.37 | 5.95 | 7.5 | 1 | 225 | 34.16% | |
| XLK 261218C00120000 | 120.00 | 72.51 | 66.2 | 68 | 4 | 213 | 56.06% | YES |
| XLK 261218C00240000 | 240.00 | 2.08 | 1.68 | 2.27 | 6 | 200 | 32.50% | |
| XLK 261218C00215000 | 215.00 | 7.87 | 4.65 | 6.65 | 1 | 192 | 34.82% | |
| XLK 261218C00132500 | 132.50 | 65.52 | 54.8 | 56.7 | 2 | 192 | 50.76% | YES |
| XLK 261218C00127500 | 127.50 | 59.85 | 59.35 | 61.25 | 2 | 188 | 53.05% | YES |
| XLK 261218C00050000 | 50.00 | 93.94 | 86.05 | 90.5 | 8 | 170 | 0.00% | YES |
| XLK 261218C00350000 | 350.00 | 7.75 | 0 | 0 | 6 | 167 | 25.00% | |
| XLK 261218C00092500 | 92.50 | 66.69 | 93.05 | 95.45 | 1 | 155 | 79.66% | YES |
| XLK 261218C00135000 | 135.00 | 51.4 | 52.6 | 54.4 | 5 | 152 | 53.01% | YES |
| XLK 261218C00147500 | 147.50 | 42.6 | 41.9 | 43.7 | 2 | 151 | 48.00% | YES |
| XLK 261218C00290000 | 290.00 | 34.79 | 0 | 0 | 1 | 150 | 12.50% | |
| XLK 261218C00110000 | 110.00 | 81.38 | 75.65 | 77.45 | 2 | 148 | 61.58% | YES |
| XLK 261218C00107500 | 107.50 | 73.35 | 77.8 | 79.9 | 1 | 145 | 62.52% | YES |
| XLK 261218C00125000 | 125.00 | 64.9 | 61.5 | 63.5 | 5 | 144 | 53.80% | YES |
| XLK 261218C00117500 | 117.50 | 74.37 | 68.6 | 70.4 | 6 | 126 | 57.65% | YES |
| XLK 261218C00192500 | 192.50 | 12.25 | 12.15 | 13.7 | 9 | 119 | 35.97% | |
| XLK 261218C00395000 | 395.00 | 3.3 | 0 | 0 | 2 | 109 | 25.00% | |
| XLK 261218C00315000 | 315.00 | 20.9 | 0 | 0 | 2 | 108 | 12.50% | |
| XLK 261218C00325000 | 325.00 | 26.35 | 0 | 0 | 119 | 101 | 12.50% | |
| XLK 261218C00207500 | 207.50 | 7.62 | 6.5 | 8.25 | 60 | 91 | 34.45% | |
| XLK 261218C00102500 | 102.50 | 91.94 | 82.8 | 84.8 | 2 | 86 | 66.70% | YES |
| XLK 261218C00245000 | 245.00 | 1.51 | 1.18 | 1.88 | 2 | 80 | 32.54% | |
| XLK 261218C00090500 | 90.50 | 101.07 | 93.95 | 96.2 | 79 | 79 | 72.27% | YES |
| XLK 261218C00455000 | 455.00 | 1.07 | 0 | 0 | 1 | 77 | 25.00% | |
| XLK 261218C00167500 | 167.50 | 23.8 | 26.6 | 28.3 | 4 | 70 | 41.52% | YES |
| XLK 261218C00300000 | 300.00 | 26.9 | 0 | 0 | 3 | 68 | 12.50% | |
| XLK 261218C00122500 | 122.50 | 69.82 | 63.8 | 65.95 | 2 | 64 | 55.31% | YES |
| XLK 261218C00080000 | 80.00 | 57.87 | 96 | 99.9 | 20 | 62 | 0.00% | YES |
| XLK 261218C00450000 | 450.00 | 0.96 | 0 | 0 | 50 | 52 | 25.00% | |
| XLK 261218C00217500 | 217.50 | 8.43 | 4.3 | 5.75 | 1 | 51 | 33.84% | |
| XLK 261218C00340000 | 340.00 | 11.86 | 0 | 0 | 1 | 48 | 25.00% | |
| XLK 261218C00295000 | 295.00 | 33.9 | 0 | 0 | 1 | 47 | 12.50% | |
| XLK 261218C00072500 | 72.50 | 72.85 | 72 | 78.5 | 0 | 46 | 0.00% | YES |
| XLK 261218C00320000 | 320.00 | 16.03 | 0 | 0 | 1 | 45 | 12.50% | |
| XLK 261218C00177500 | 177.50 | 26.15 | 20.1 | 21.85 | 16 | 44 | 39.22% | YES |
| XLK 261218C00097500 | 97.50 | 93.85 | 87.6 | 89.3 | 24 | 42 | 68.76% | YES |
| XLK 261218C00099000 | 99.00 | 63.42 | 86.75 | 89.5 | 1 | 39 | 75.50% | YES |
| XLK 261218C00430000 | 430.00 | 1.61 | 0.87 | 2.27 | 0 | 35 | 69.68% | |
| XLK 261218C00255000 | 255.00 | 1.52 | 0.65 | 1.53 | 26 | 33 | 33.99% | |
| XLK 261218C00092000 | 92.00 | 98.2 | 92.5 | 95.25 | 1 | 32 | 73.44% | YES |
| XLK 261218C00222500 | 222.50 | 5.74 | 3.6 | 4.65 | 1 | 30 | 33.27% | |
| XLK 261218C00096500 | 96.50 | 93.85 | 88.3 | 91 | 2 | 30 | 71.25% | YES |
| XLK 261218C00305000 | 305.00 | 20.42 | 0 | 0 | 1 | 28 | 12.50% | |
| XLK 261218C00260000 | 260.00 | 0.75 | 0.6 | 1 | 3 | 28 | 32.34% | |
| XLK 261218C00151000 | 151.00 | 42 | 39 | 40.85 | 5 | 23 | 46.79% | YES |
| XLK 261218C00265000 | 265.00 | 1.07 | 0.5 | 0.88 | 16 | 23 | 32.84% | |
| XLK 261218C00096000 | 96.00 | 50.45 | 81.15 | 84.75 | 15 | 22 | 0.00% | YES |
| XLK 261218C00087500 | 87.50 | 88.37 | 97.05 | 101 | 1 | 17 | 83.35% | YES |
| XLK 261218C00095500 | 95.50 | 50.92 | 81.65 | 84.9 | 15 | 17 | 0.00% | YES |
| XLK 261218C00360000 | 360.00 | 7.51 | 0 | 0 | 1 | 16 | 25.00% | |
| XLK 261218C00280000 | 280.00 | 0.87 | 0.15 | 0.72 | 8 | 15 | 35.27% | |
| XLK 261218C00156000 | 156.00 | 35.95 | 35.05 | 36.6 | 12 | 14 | 44.37% | YES |
| XLK 261218C00161000 | 161.00 | 32.19 | 31.2 | 32.85 | 1 | 12 | 43.01% | YES |
| XLK 261218C00097000 | 97.00 | 61.72 | 88.75 | 91.5 | 1 | 12 | 77.54% | YES |
| XLK 261218C00099500 | 99.50 | 93.15 | 85.45 | 87.7 | 2 | 12 | 67.85% | YES |
| XLK 261218C00198000 | 198.00 | 96.62 | 0 | 0 | 2 | 11 | 3.13% | |
| XLK 261218C00192000 | 192.00 | 26.05 | 47 | 52 | 1 | 11 | 110.94% | |
| XLK 261218C00149000 | 149.00 | 38.45 | 40.6 | 42.45 | 3 | 10 | 47.42% | YES |
| XLK 261218C00091000 | 91.00 | 70.49 | 94.05 | 97.75 | 30 | 10 | 82.34% | YES |
| XLK 261218C00270000 | 270.00 | 0.96 | 0.29 | 0.75 | 2 | 10 | 33.11% | |
| XLK 261218C00146000 | 146.00 | 44.62 | 43 | 44.95 | 10 | 10 | 48.57% | YES |
| XLK 261218C00098500 | 98.50 | 63.9 | 87.25 | 90 | 1 | 9 | 76.00% | YES |
| XLK 261218C00285000 | 285.00 | 0.67 | 0.08 | 0.85 | 2 | 9 | 37.53% | |
| XLK 261218C00093500 | 93.50 | 52.1 | 83.45 | 86.8 | 1 | 9 | 0.00% | YES |
| XLK 261218C00091500 | 91.50 | 98.65 | 93 | 95.55 | 3 | 8 | 73.07% | YES |
| XLK 261218C00082500 | 82.50 | 61.38 | 65.4 | 68.5 | 0 | 8 | 0.00% | YES |
| XLK 261218C00335000 | 335.00 | 11.12 | 9.9 | 19.85 | 5 | 8 | 98.46% | |
| XLK 261218C00380000 | 380.00 | 5.09 | 0 | 0 | 2 | 7 | 25.00% | |
| XLK 261218C00193000 | 193.00 | 25.45 | 46.5 | 51.5 | 1 | 6 | 110.58% | |
| XLK 261218C00390000 | 390.00 | 4.25 | 0 | 0 | 3 | 6 | 25.00% | |
| XLK 261218C00385000 | 385.00 | 7.15 | 3.4 | 6 | 2 | 6 | 78.97% | |
| XLK 261218C00136000 | 136.00 | 58.36 | 51.5 | 53.9 | 4 | 6 | 53.92% | YES |
| XLK 261218C00187000 | 187.00 | 104.6 | 0 | 0 | 4 | 5 | 0.78% | |
| XLK 261218C00199000 | 199.00 | 94.4 | 97 | 107 | 2 | 5 | 241.02% | |
| XLK 261218C00098000 | 98.00 | 59.76 | 87.8 | 90.5 | 2 | 5 | 76.67% | YES |
| XLK 261218C00365000 | 365.00 | 9.3 | 6 | 9.3 | 3 | 5 | 85.53% | |
| XLK 261218C00057500 | 57.50 | 101.35 | 126.05 | 130 | 2 | 4 | 111.77% | YES |
| XLK 261218C00094000 | 94.00 | 67.35 | 91.5 | 94.4 | 6 | 4 | 79.49% | YES |
| XLK 261218C00055000 | 55.00 | 94.69 | 90.5 | 95.5 | 0 | 4 | 0.00% | YES |
| XLK 261218C00275000 | 275.00 | 1.04 | 0.22 | 0.84 | 2 | 4 | 35.06% | |
| XLK 261218C00197000 | 197.00 | 76.67 | 90.6 | 99.45 | 1 | 4 | 221.28% | |
| XLK 261218C00159000 | 159.00 | 31.34 | 32.7 | 34.45 | 2 | 3 | 43.85% | YES |
| XLK 261218C00196000 | 196.00 | 57.31 | 71.55 | 76.5 | 3 | 3 | 168.84% | |
| XLK 261218C00191000 | 191.00 | 102.48 | 103.6 | 113.6 | 1 | 2 | 255.14% | |
| XLK 261218C00094500 | 94.50 | 66.9 | 91.05 | 93.9 | 6 | 2 | 79.14% | YES |
| XLK 261218C00183000 | 183.00 | 53.4 | 60.6 | 70.6 | 1 | 1 | 140.30% | YES |
| XLK 261218C00435000 | 435.00 | 1.14 | 0 | 0 | 2 | 1 | 25.00% | |
| XLK 261218C00139000 | 139.00 | 57.75 | 48.9 | 51.1 | 1 | 1 | 51.97% | YES |
| XLK 261218C00093000 | 93.00 | 57.28 | 83.95 | 87.25 | 1 | 1 | 0.00% | YES |
| XLK 261218C00176000 | 176.00 | 75.2 | 73.15 | 83.15 | 0 | 1 | 164.92% | YES |
| XLK 261218C00179000 | 179.00 | 48 | 60.85 | 70.85 | 1 | 1 | 137.82% | YES |
| XLK 261218C00184000 | 184.00 | 91.42 | 101.9 | 110.7 | 0 | 1 | 244.45% | |
| XLK 261218C00188000 | 188.00 | 25.53 | 49.5 | 54.5 | 1 | 1 | 113.43% | |
| XLK 261218C00194000 | 194.00 | 54.07 | 55.55 | 0 | 1 | 1 | 66.36% | |
| XLK 261218C00355000 | 355.00 | 3.75 | 0 | 5 | 1 | 1 | 63.06% | |
| XLK 261218C00405000 | 405.00 | 3.8 | 0 | 0 | 1 | 1 | 25.00% | |
| XLK 261218C00415000 | 415.00 | 1.55 | 0.29 | 4.6 | 0 | 1 | 73.28% | |
| XLK 261218C00420000 | 420.00 | 1.57 | 0.03 | 4.5 | 0 | 1 | 72.97% | |
| XLK 261218C00089000 | 89.00 | 51.9 | 0 | 0 | 1 | 0 | 0.00% | YES |
| XLK 261218C00141000 | 141.00 | 50.51 | 0 | 0 | 3 | 0 | 0.00% | YES |
| XLK 261218C00154000 | 154.00 | 37.38 | 0 | 0 | 2 | 0 | 0.00% | YES |
| XLK 261218C00189000 | 189.00 | 41 | 56.2 | 66.2 | 2 | 0 | 134.65% | |
| XLK 261218C00134000 | 134.00 | 45.5 | 0 | 0 | 2 | 0 | 0.00% | YES |
| XLK 261218C00186000 | 186.00 | 107.85 | 0 | 0 | 1 | 0 | 0.39% | |
| XLK 261218C00047500 | 47.50 | 87.33 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 261218C00182000 | 182.00 | 40.6 | 0 | 0 | 1 | 0 | 0.00% | YES |
| XLK 261218C00177000 | 177.00 | 79.52 | 0 | 0 | 2 | 0 | 0.00% | YES |
| XLK 261218C00142500 | 142.50 | 48.85 | 0 | 0 | 13 | 0 | 0.00% | YES |
| XLK 261218C00137500 | 137.50 | 58.08 | 0 | 0 | 4 | 0 | 0.00% | YES |
| XLK 261218C00095000 | 95.00 | 101.08 | 0 | 0 | 30 | 0 | 0.00% | YES |
| XLK 261218C00090000 | 90.00 | 109.1 | 0 | 0 | 1 | 0 | 0.00% | YES |
| XLK 261218C00089500 | 89.50 | 24 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 261218C00088500 | 88.50 | 52.35 | 0 | 0 | 1 | 0 | 0.00% | YES |
| XLK 261218C00088000 | 88.00 | 48.12 | 0 | 0 | 1 | 0 | 0.00% | YES |
| XLK 261218C00085000 | 85.00 | 103 | 0 | 0 | 2 | 0 | 0.00% | YES |
| XLK 261218C00077500 | 77.50 | 66.2 | 0 | 0 | 1 | 0 | 0.00% | YES |
| XLK 261218C00075000 | 75.00 | 120.39 | 0 | 0 | 1 | 0 | 0.00% | YES |
| XLK 261218C00070000 | 70.00 | 49.72 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 261218C00067500 | 67.50 | 77.75 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 261218C00065000 | 65.00 | 77.05 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 261218C00062500 | 62.50 | 68.07 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 261218C00060000 | 60.00 | 40.88 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on XLK expiring on 2026-12-18. 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 261218P00087500 | 87.50 | 0.4 | 0.06 | 0.79 | 2 | 24234 | 57.08% | |
| XLK 261218P00095000 | 95.00 | 0.55 | 0.18 | 1.22 | 4 | 8204 | 55.98% | |
| XLK 261218P00110000 | 110.00 | 1.33 | 0.74 | 1.46 | 119 | 5840 | 52.42% | |
| XLK 261218P00100000 | 100.00 | 0.7 | 0.3 | 1.17 | 10 | 5400 | 52.61% | |
| XLK 261218P00070000 | 70.00 | 0.61 | 0.01 | 2.46 | 30 | 4876 | 87.65% | |
| XLK 261218P00130000 | 130.00 | 2.12 | 1.8 | 2.45 | 1 | 4570 | 43.68% | |
| XLK 261218P00117500 | 117.50 | 1.38 | 1.02 | 1.59 | 4 | 4122 | 47.73% | |
| XLK 261218P00102500 | 102.50 | 0.89 | 0.34 | 1.05 | 10 | 4052 | 50.22% | |
| XLK 261218P00067500 | 67.50 | 0.3 | 0 | 0.6 | 2 | 3756 | 71.29% | |
| XLK 261218P00075000 | 75.00 | 0.47 | 0 | 1.01 | 1 | 3344 | 69.68% | |
| XLK 261218P00107500 | 107.50 | 1.06 | 0.5 | 1.19 | 1 | 3269 | 51.97% | |
| XLK 261218P00135000 | 135.00 | 2.56 | 2.35 | 2.77 | 13 | 2755 | 41.52% | |
| XLK 261218P00125000 | 125.00 | 2.29 | 1.48 | 2.07 | 1 | 2415 | 45.30% | |
| XLK 261218P00127500 | 127.50 | 1.88 | 1.54 | 2.22 | 1 | 2390 | 44.30% | |
| XLK 261218P00140000 | 140.00 | 3.18 | 2.62 | 3.35 | 3 | 2275 | 40.30% | |
| XLK 261218P00235000 | 235.00 | 12.5 | 0 | 0 | 2 | 2038 | 0.00% | YES |
| XLK 261218P00115000 | 115.00 | 1.25 | 1.1 | 1.56 | 2 | 1887 | 49.39% | |
| XLK 261218P00245000 | 245.00 | 15.77 | 0 | 0 | 3 | 1824 | 0.00% | YES |
| XLK 261218P00120000 | 120.00 | 1.47 | 1.12 | 1.8 | 1 | 1705 | 47.33% | |
| XLK 261218P00085000 | 85.00 | 0.53 | 0.04 | 0.72 | 5 | 1347 | 58.06% | |
| XLK 261218P00132500 | 132.50 | 2.13 | 2.28 | 2.41 | 4 | 1339 | 41.63% | |
| XLK 261218P00150000 | 150.00 | 4.47 | 4.05 | 4.9 | 1 | 1301 | 38.13% | |
| XLK 261218P00180000 | 180.00 | 13.05 | 12.75 | 13.55 | 2 | 1290 | 32.25% | |
| XLK 261218P00250000 | 250.00 | 15.1 | 0 | 0 | 1 | 1253 | 0.00% | YES |
| XLK 261218P00255000 | 255.00 | 11.8 | 13.05 | 17 | 1 | 1140 | 0.00% | YES |
| XLK 261218P00175000 | 175.00 | 11.2 | 10.6 | 11.85 | 10 | 1071 | 33.75% | |
| XLK 261218P00092500 | 92.50 | 0.55 | 0.12 | 1.38 | 8 | 976 | 58.69% | |
| XLK 261218P00230000 | 230.00 | 12.17 | 0 | 0 | 5 | 947 | 0.00% | YES |
| XLK 261218P00165000 | 165.00 | 8.59 | 7.25 | 8.5 | 21 | 931 | 35.47% | |
| XLK 261218P00160000 | 160.00 | 6.7 | 5.85 | 7.6 | 1139 | 863 | 37.60% | |
| XLK 261218P00105000 | 105.00 | 0.79 | 0.5 | 1.11 | 1 | 821 | 53.10% | |
| XLK 261218P00270000 | 270.00 | 23.58 | 0 | 0 | 2 | 755 | 0.00% | YES |
| XLK 261218P00072500 | 72.50 | 0.49 | 0 | 2.42 | 1 | 751 | 84.40% | |
| XLK 261218P00155000 | 155.00 | 5.9 | 4.9 | 5.9 | 2 | 745 | 37.15% | |
| XLK 261218P00152500 | 152.50 | 5.15 | 3.9 | 5.4 | 5 | 742 | 37.70% | |
| XLK 261218P00170000 | 170.00 | 10.15 | 8.7 | 10.15 | 2 | 731 | 34.79% | |
| XLK 261218P00240000 | 240.00 | 12.16 | 0 | 0 | 1 | 706 | 0.00% | YES |
| XLK 261218P00200000 | 200.00 | 25.5 | 22.4 | 24.65 | 1 | 625 | 30.21% | YES |
| XLK 261218P00097500 | 97.50 | 0.78 | 0.28 | 1.11 | 32 | 618 | 53.96% | |
| XLK 261218P00260000 | 260.00 | 13.2 | 14.4 | 17.25 | 10 | 514 | 0.00% | YES |
| XLK 261218P00172500 | 172.50 | 11.05 | 9.55 | 11 | 2 | 513 | 34.33% | |
| XLK 261218P00190000 | 190.00 | 18.35 | 17.05 | 18.5 | 3 | 506 | 31.02% | YES |
| XLK 261218P00185000 | 185.00 | 16.1 | 14.7 | 16.35 | 1 | 444 | 32.57% | YES |
| XLK 261218P00096000 | 96.00 | 0.69 | 0.18 | 1.04 | 2 | 407 | 53.83% | |
| XLK 261218P00145000 | 145.00 | 4.8 | 3.05 | 4.7 | 1 | 353 | 41.44% | |
| XLK 261218P00147500 | 147.50 | 5 | 3.6 | 4.5 | 2 | 279 | 38.78% | |
| XLK 261218P00142500 | 142.50 | 3.5 | 2.71 | 4.2 | 9 | 277 | 41.64% | |
| XLK 261218P00122500 | 122.50 | 2.24 | 1.27 | 1.84 | 1 | 268 | 45.74% | |
| XLK 261218P00265000 | 265.00 | 18 | 0 | 0 | 1 | 219 | 0.00% | YES |
| XLK 261218P00157500 | 157.50 | 6.55 | 5.35 | 6.5 | 7 | 208 | 36.77% | |
| XLK 261218P00192000 | 192.00 | 6.28 | 2 | 6.95 | 2 | 202 | 0.00% | YES |
| XLK 261218P00187500 | 187.50 | 20.1 | 15.7 | 17.55 | 1 | 168 | 32.12% | YES |
| XLK 261218P00137500 | 137.50 | 3.25 | 2.36 | 3.15 | 4 | 150 | 41.35% | |
| XLK 261218P00195000 | 195.00 | 21.45 | 19.55 | 21.6 | 1 | 132 | 30.92% | YES |
| XLK 261218P00139000 | 139.00 | 3.05 | 2.31 | 3.4 | 1 | 124 | 41.25% | |
| XLK 261218P00280000 | 280.00 | 24.52 | 0 | 0 | 80 | 111 | 0.00% | YES |
| XLK 261218P00315000 | 315.00 | 46.89 | 0 | 0 | 80 | 100 | 0.00% | YES |
| XLK 261218P00099500 | 99.50 | 0.7 | 0.45 | 1.14 | 1 | 87 | 53.78% | |
| XLK 261218P00098000 | 98.00 | 0.8 | 0.24 | 1.12 | 38 | 74 | 53.37% | |
| XLK 261218P00285000 | 285.00 | 25.3 | 0 | 0 | 1 | 67 | 0.00% | YES |
| XLK 261218P00198000 | 198.00 | 6.75 | 0 | 0 | 1 | 65 | 0.00% | YES |
| XLK 261218P00088000 | 88.00 | 0.54 | 0.07 | 1.09 | 4 | 51 | 59.69% | |
| XLK 261218P00162500 | 162.50 | 7.8 | 6.6 | 7.8 | 3 | 46 | 35.94% | |
| XLK 261218P00199000 | 199.00 | 5.45 | 0 | 0 | 12 | 44 | 0.00% | YES |
| XLK 261218P00156000 | 156.00 | 6.15 | 5.1 | 6.15 | 2 | 35 | 37.04% | |
| XLK 261218P00134000 | 134.00 | 2.52 | 2.3 | 2.46 | 4 | 34 | 40.78% | |
| XLK 261218P00167500 | 167.50 | 9.45 | 7.95 | 9.25 | 3 | 33 | 35.02% | |
| XLK 261218P00151000 | 151.00 | 5 | 4.1 | 5.3 | 2 | 33 | 38.59% | |
| XLK 261218P00196000 | 196.00 | 4.8 | 0 | 0 | 1 | 33 | 0.00% | YES |
| XLK 261218P00092000 | 92.00 | 0.65 | 0.05 | 0.96 | 4 | 32 | 55.13% | |
| XLK 261218P00154000 | 154.00 | 5.7 | 4.7 | 5.7 | 1 | 31 | 37.38% | |
| XLK 261218P00090500 | 90.50 | 0.68 | 0.01 | 1.38 | 13 | 26 | 59.52% | |
| XLK 261218P00176000 | 176.00 | 19.55 | 7 | 12 | 20 | 25 | 33.07% | |
| XLK 261218P00093000 | 93.00 | 0.57 | 0.01 | 1.19 | 8 | 24 | 56.01% | |
| XLK 261218P00192500 | 192.50 | 20.5 | 18.45 | 20.25 | 6 | 23 | 31.45% | YES |
| XLK 261218P00182500 | 182.50 | 13.7 | 13.45 | 15.05 | 3 | 22 | 32.68% | |
| XLK 261218P00177500 | 177.50 | 15.04 | 11.35 | 13.05 | 9 | 20 | 33.80% | |
| XLK 261218P00161000 | 161.00 | 7.4 | 6.1 | 7.5 | 3 | 18 | 36.48% | |
| XLK 261218P00045000 | 45.00 | 0.13 | 0 | 2.23 | 22 | 18 | 122.27% | |
| XLK 261218P00202500 | 202.50 | 25.5 | 24.4 | 26.2 | 1 | 18 | 29.70% | YES |
| XLK 261218P00159000 | 159.00 | 6.85 | 5.7 | 6.9 | 5 | 17 | 36.60% | |
| XLK 261218P00093500 | 93.50 | 0.58 | 0.01 | 1.19 | 6 | 16 | 55.62% | |
| XLK 261218P00091500 | 91.50 | 0.55 | 0.1 | 1.26 | 2 | 15 | 58.47% | |
| XLK 261218P00089500 | 89.50 | 0.4 | 0.01 | 0.97 | 2 | 14 | 56.81% | |
| XLK 261218P00089000 | 89.00 | 0.6 | 0.09 | 0.75 | 20 | 14 | 55.79% | |
| XLK 261218P00095500 | 95.50 | 0.66 | 0.26 | 1.81 | 18 | 14 | 59.91% | |
| XLK 261218P00091000 | 91.00 | 0.52 | 0.12 | 0.88 | 2 | 13 | 55.81% | |
| XLK 261218P00275000 | 275.00 | 25.42 | 0 | 0 | 2 | 13 | 0.00% | YES |
| XLK 261218P00096500 | 96.50 | 0.59 | 0.21 | 1.07 | 18 | 13 | 53.91% | |
| XLK 261218P00094000 | 94.00 | 0.6 | 0.16 | 1.2 | 2 | 12 | 56.47% | |
| XLK 261218P00181000 | 181.00 | 21.42 | 8 | 13 | 5 | 12 | 30.02% | |
| XLK 261218P00097000 | 97.00 | 0.7 | 0.2 | 1.72 | 6 | 11 | 57.79% | |
| XLK 261218P00186000 | 186.00 | 6.16 | 1.5 | 6.5 | 2 | 11 | 10.96% | YES |
| XLK 261218P00184000 | 184.00 | 22.71 | 9 | 13.15 | 4 | 11 | 27.05% | YES |
| XLK 261218P00060000 | 60.00 | 0.01 | 0 | 2.36 | 1 | 10 | 99.51% | |
| XLK 261218P00197500 | 197.50 | 22.6 | 21.25 | 23.1 | 1 | 10 | 30.58% | YES |
| XLK 261218P00149000 | 149.00 | 4.35 | 3.8 | 4.8 | 7 | 10 | 38.60% | |
| XLK 261218P00098500 | 98.50 | 0.85 | 0.31 | 1.88 | 2 | 9 | 58.11% | |
| XLK 261218P00290000 | 290.00 | 25.43 | 0 | 0 | 5 | 9 | 0.00% | YES |
| XLK 261218P00305000 | 305.00 | 35.29 | 29.95 | 39.95 | 2 | 9 | 0.00% | YES |
| XLK 261218P00057500 | 57.50 | 0.5 | 0.01 | 0.89 | 1 | 8 | 87.11% | |
| XLK 261218P00183000 | 183.00 | 21 | 7.45 | 8.8 | 2 | 7 | 19.09% | |
| XLK 261218P00187000 | 187.00 | 6.23 | 1.5 | 6.5 | 2 | 7 | 9.69% | YES |
| XLK 261218P00179000 | 179.00 | 7.77 | 4.4 | 5.45 | 0 | 6 | 15.97% | |
| XLK 261218P00182000 | 182.00 | 21.83 | 8.5 | 13.5 | 5 | 5 | 29.99% | |
| XLK 261218P00320000 | 320.00 | 41 | 44 | 49 | 5 | 5 | 0.00% | YES |
| XLK 261218P00300000 | 300.00 | 33 | 0 | 0 | 1 | 5 | 0.00% | YES |
| XLK 261218P00094500 | 94.50 | 0.6 | 0.18 | 1.01 | 18 | 5 | 54.74% | |
| XLK 261218P00178000 | 178.00 | 20.46 | 7.5 | 12.5 | 0 | 5 | 32.11% | |
| XLK 261218P00188000 | 188.00 | 6.41 | 1.5 | 6.5 | 2 | 4 | 8.29% | YES |
| XLK 261218P00210000 | 210.00 | 28.1 | 29.55 | 31.4 | 1 | 4 | 28.57% | YES |
| XLK 261218P00136000 | 136.00 | 2.57 | 2.2 | 2.94 | 2 | 4 | 41.55% | |
| XLK 261218P00205000 | 205.00 | 29.75 | 26.1 | 27.9 | 1 | 4 | 29.39% | YES |
| XLK 261218P00197000 | 197.00 | 5.65 | 0 | 0 | 1 | 4 | 0.00% | YES |
| XLK 261218P00207500 | 207.50 | 25.6 | 27.8 | 29.6 | 1 | 4 | 28.93% | YES |
| XLK 261218P00193000 | 193.00 | 17.95 | 9.5 | 14 | 3 | 3 | 17.44% | YES |
| XLK 261218P00295000 | 295.00 | 30.4 | 0 | 0 | 1 | 3 | 0.00% | YES |
| XLK 261218P00144000 | 144.00 | 4.04 | 3.1 | 3.95 | 1 | 3 | 39.56% | |
| XLK 261218P00146000 | 146.00 | 4.37 | 2.86 | 4.2 | 1 | 3 | 38.92% | |
| XLK 261218P00194000 | 194.00 | 5.06 | 3.5 | 8 | 2 | 2 | 0.00% | YES |
| XLK 261218P00191000 | 191.00 | 6.83 | 2 | 7 | 2 | 2 | 0.00% | YES |
| XLK 261218P00189000 | 189.00 | 6.5 | 1.5 | 6.5 | 2 | 1 | 6.63% | YES |
| XLK 261218P00177000 | 177.00 | 17 | 9.9 | 11.35 | 1 | 1 | 30.65% | |
| XLK 261218P00335000 | 335.00 | 56.7 | 48.25 | 58.25 | 0 | 1 | 0.00% | YES |
| XLK 261218P00055000 | 55.00 | 0.7 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 261218P00099000 | 99.00 | 0.97 | 0 | 0 | 1 | 0 | 25.00% | |
| XLK 261218P00052500 | 52.50 | 0.9 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 261218P00220000 | 220.00 | 71.01 | 72 | 78.5 | 4780 | 0 | 106.72% | YES |
| XLK 261218P00062500 | 62.50 | 0.52 | 0 | 0 | 0 | 0 | 25.00% | |
| XLK 261218P00325000 | 325.00 | 49.18 | 41.3 | 51.3 | 0 | 0 | 0.00% | YES |
| XLK 261218P00065000 | 65.00 | 0.54 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 261218P00340000 | 340.00 | 114.56 | 124 | 129 | 0 | 0 | 0.00% | YES |
| XLK 261218P00077500 | 77.50 | 1 | 0 | 0 | 30 | 0 | 25.00% | |
| XLK 261218P00080000 | 80.00 | 0.38 | 0 | 0 | 4 | 0 | 25.00% | |
| XLK 261218P00082500 | 82.50 | 0.42 | 0 | 0 | 2 | 0 | 25.00% | |
| XLK 261218P00088500 | 88.50 | 0.48 | 0.05 | 1.1 | 2 | 0 | 59.18% | |
| XLK 261218P00090000 | 90.00 | 0.54 | 0 | 0 | 20 | 0 | 25.00% | |
| XLK 261218P00047500 | 47.50 | 0.51 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 261218P00112500 | 112.50 | 1.47 | 0 | 0 | 26 | 0 | 12.50% | |
| XLK 261218P00215000 | 215.00 | 70.5 | 67 | 73.5 | 3760 | 0 | 103.83% | YES |
| XLK 261218P00141000 | 141.00 | 3.7 | 0 | 0 | 6 | 0 | 6.25% | |
| XLK 261218P00225000 | 225.00 | 77.14 | 77 | 83.5 | 3670 | 0 | 109.49% | YES |
This page displays the full XLK options chain for contracts expiring on 2026-12-18. 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 2026-12-18. 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 2026-12-18. 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 2026-12-18 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 2026-12-18 approaches.
