Detailed XLK options chain for 2027-01-15 – 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 – 2027-01-15 – 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 2027-01-15.
This XLK 2027-01-15 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 2027-01-15. 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 270115C00160000 | 160.00 | 8 | 6.2 | 9.05 | 6 | 3554 | 29.11% | |
| XLK 270115C00187500 | 187.50 | 1.95 | 1.48 | 2.79 | 1 | 3516 | 26.48% | |
| XLK 270115C00145000 | 145.00 | 14.59 | 13.65 | 15.6 | 41 | 2360 | 31.78% | |
| XLK 270115C00375000 | 375.00 | 6.9 | 0 | 0 | 76 | 1745 | 25.00% | |
| XLK 270115C00110000 | 110.00 | 37.8 | 36.65 | 40.25 | 7 | 1695 | 44.20% | YES |
| XLK 270115C00117500 | 117.50 | 29 | 30.55 | 33.75 | 1 | 1247 | 39.90% | YES |
| XLK 270115C00290000 | 290.00 | 36.51 | 0 | 0 | 1 | 1098 | 12.50% | |
| XLK 270115C00150000 | 150.00 | 12.15 | 11.1 | 12.5 | 11 | 803 | 29.60% | |
| XLK 270115C00112500 | 112.50 | 38.31 | 34.4 | 38.25 | 1 | 733 | 43.20% | YES |
| XLK 270115C00235000 | 235.00 | 74.2 | 0 | 0 | 2 | 620 | 12.50% | |
| XLK 270115C00175000 | 175.00 | 4.13 | 2.39 | 4.65 | 1 | 604 | 26.88% | |
| XLK 270115C00180000 | 180.00 | 2.3 | 1.82 | 5.15 | 12 | 545 | 29.99% | |
| XLK 270115C00105000 | 105.00 | 41 | 40.5 | 44.25 | 20 | 529 | 46.07% | YES |
| XLK 270115C00170000 | 170.00 | 5.45 | 2.99 | 7.2 | 11 | 517 | 30.34% | |
| XLK 270115C00165000 | 165.00 | 6.4 | 5 | 6.85 | 1 | 477 | 27.30% | |
| XLK 270115C00210000 | 210.00 | 0.93 | 0 | 2.73 | 2 | 392 | 32.84% | |
| XLK 270115C00135000 | 135.00 | 17.5 | 18.3 | 23 | 1 | 333 | 37.36% | YES |
| XLK 270115C00350000 | 350.00 | 10.9 | 0 | 0 | 6 | 327 | 12.50% | |
| XLK 270115C00155000 | 155.00 | 8.55 | 8.05 | 12 | 1 | 315 | 31.83% | |
| XLK 270115C00177500 | 177.50 | 5 | 2.58 | 5.95 | 0 | 303 | 30.84% | |
| XLK 270115C00120000 | 120.00 | 30.5 | 28.5 | 32.65 | 10 | 300 | 40.78% | YES |
| XLK 270115C00125000 | 125.00 | 26.55 | 25.5 | 28.45 | 1 | 298 | 37.90% | YES |
| XLK 270115C00147500 | 147.50 | 12.8 | 12.55 | 15.6 | 4 | 274 | 33.59% | |
| XLK 270115C00300000 | 300.00 | 31.5 | 0 | 0 | 3 | 260 | 12.50% | |
| XLK 270115C00142500 | 142.50 | 13.35 | 14 | 18.5 | 1 | 258 | 35.23% | |
| XLK 270115C00115000 | 115.00 | 33.37 | 32.45 | 36.1 | 3 | 246 | 41.79% | YES |
| XLK 270115C00197500 | 197.50 | 1.57 | 0.19 | 2.39 | 1 | 219 | 28.26% | |
| XLK 270115C00167500 | 167.50 | 5.5 | 3.6 | 7.45 | 29 | 204 | 29.71% | |
| XLK 270115C00320000 | 320.00 | 20.5 | 0 | 0 | 26 | 204 | 12.50% | |
| XLK 270115C00107500 | 107.50 | 39.35 | 38.5 | 42.5 | 2 | 191 | 45.81% | YES |
| XLK 270115C00130000 | 130.00 | 19.95 | 21.5 | 25.45 | 6 | 188 | 37.28% | YES |
| XLK 270115C00340000 | 340.00 | 9.45 | 0 | 0 | 121 | 169 | 12.50% | |
| XLK 270115C00250000 | 250.00 | 62.83 | 0 | 0 | 5 | 154 | 12.50% | |
| XLK 270115C00355000 | 355.00 | 14.2 | 8 | 11.55 | 152 | 151 | 81.02% | |
| XLK 270115C00152500 | 152.50 | 10.6 | 9.75 | 13.2 | 2 | 148 | 32.51% | |
| XLK 270115C00140000 | 140.00 | 14.9 | 15.05 | 20 | 2 | 147 | 36.02% | YES |
| XLK 270115C00360000 | 360.00 | 8.5 | 0 | 0 | 1 | 146 | 25.00% | |
| XLK 270115C00330000 | 330.00 | 16.3 | 0 | 0 | 2 | 136 | 12.50% | |
| XLK 270115C00310000 | 310.00 | 23.43 | 0 | 0 | 2 | 134 | 12.50% | |
| XLK 270115C00099500 | 99.50 | 47.5 | 45.2 | 48.5 | 1 | 129 | 47.41% | YES |
| XLK 270115C00157500 | 157.50 | 7.38 | 6.75 | 10.85 | 102 | 122 | 31.15% | |
| XLK 270115C00240000 | 240.00 | 63.29 | 0 | 0 | 4 | 122 | 12.50% | |
| XLK 270115C00098500 | 98.50 | 48.65 | 51.2 | 54.3 | 0 | 120 | 57.78% | YES |
| XLK 270115C00230000 | 230.00 | 74.4 | 0 | 0 | 2 | 120 | 12.50% | |
| XLK 270115C00285000 | 285.00 | 35.9 | 0 | 0 | 1 | 114 | 12.50% | |
| XLK 270115C00395000 | 395.00 | 5.86 | 0 | 0 | 10 | 109 | 25.00% | |
| XLK 270115C00100000 | 100.00 | 41.76 | 44.75 | 48.6 | 1 | 102 | 48.74% | YES |
| XLK 270115C00122500 | 122.50 | 33 | 26.7 | 31.5 | 3 | 100 | 41.40% | YES |
| XLK 270115C00295000 | 295.00 | 27 | 0 | 0 | 46 | 97 | 12.50% | |
| XLK 270115C00335000 | 335.00 | 12.02 | 0 | 0 | 10 | 96 | 12.50% | |
| XLK 270115C00127500 | 127.50 | 27.25 | 23.55 | 27.15 | 2 | 93 | 38.05% | YES |
| XLK 270115C00137500 | 137.50 | 18.24 | 16.65 | 21.5 | 1 | 88 | 36.73% | YES |
| XLK 270115C00260000 | 260.00 | 55.25 | 0 | 0 | 6 | 87 | 12.50% | |
| XLK 270115C00315000 | 315.00 | 23.4 | 0 | 0 | 24 | 85 | 12.50% | |
| XLK 270115C00265000 | 265.00 | 48 | 0 | 0 | 1 | 83 | 12.50% | |
| XLK 270115C00270000 | 270.00 | 37.2 | 0 | 0 | 1 | 79 | 12.50% | |
| XLK 270115C00090000 | 90.00 | 57 | 53.5 | 57.5 | 1 | 77 | 54.55% | YES |
| XLK 270115C00132500 | 132.50 | 19.39 | 20 | 24.5 | 5 | 75 | 37.91% | YES |
| XLK 270115C00280000 | 280.00 | 40.4 | 0 | 0 | 1 | 75 | 12.50% | |
| XLK 270115C00102500 | 102.50 | 49.55 | 42.65 | 47 | 1 | 71 | 49.03% | YES |
| XLK 270115C00305000 | 305.00 | 19.5 | 0 | 0 | 2 | 71 | 12.50% | |
| XLK 270115C00200000 | 200.00 | 1.37 | 0 | 3.4 | 4 | 67 | 32.14% | |
| XLK 270115C00199000 | 199.00 | 95.4 | 0 | 0 | 122 | 65 | 6.25% | |
| XLK 270115C00245000 | 245.00 | 55 | 0 | 0 | 1 | 63 | 12.50% | |
| XLK 270115C00197000 | 197.00 | 97.3 | 0 | 0 | 120 | 60 | 6.25% | |
| XLK 270115C00172500 | 172.50 | 4.15 | 2.49 | 6.4 | 7 | 58 | 29.76% | |
| XLK 270115C00182500 | 182.50 | 3.95 | 3.05 | 4.4 | 1 | 56 | 29.11% | |
| XLK 270115C00162500 | 162.50 | 10.25 | 5.25 | 8.95 | 4 | 55 | 30.23% | |
| XLK 270115C00255000 | 255.00 | 54.4 | 0 | 0 | 2 | 54 | 12.50% | |
| XLK 270115C00185000 | 185.00 | 3.05 | 0.97 | 4.9 | 74 | 47 | 31.24% | |
| XLK 270115C00190000 | 190.00 | 1.96 | 0.85 | 2.85 | 2 | 47 | 27.46% | |
| XLK 270115C00075000 | 75.00 | 71 | 70.95 | 74.5 | 4 | 46 | 71.06% | YES |
| XLK 270115C00099000 | 99.00 | 53.5 | 49.25 | 52.8 | 2 | 42 | 53.81% | YES |
| XLK 270115C00275000 | 275.00 | 45.37 | 0 | 0 | 1 | 42 | 12.50% | |
| XLK 270115C00072500 | 72.50 | 67.17 | 69.45 | 73.5 | 8 | 35 | 56.15% | YES |
| XLK 270115C00400000 | 400.00 | 3.75 | 0 | 0 | 30 | 30 | 25.00% | |
| XLK 270115C00205000 | 205.00 | 1.06 | 0.03 | 1.93 | 29 | 28 | 28.68% | |
| XLK 270115C00365000 | 365.00 | 9.3 | 0 | 0 | 1 | 27 | 25.00% | |
| XLK 270115C00045000 | 45.00 | 102 | 99.35 | 102.5 | 50 | 27 | 104.66% | YES |
| XLK 270115C00095000 | 95.00 | 54.05 | 48.5 | 53 | 2 | 24 | 51.51% | YES |
| XLK 270115C00325000 | 325.00 | 19.49 | 0 | 0 | 23 | 23 | 12.50% | |
| XLK 270115C00085000 | 85.00 | 64.9 | 57.8 | 62 | 1 | 23 | 57.61% | YES |
| XLK 270115C00092500 | 92.50 | 54.35 | 55.5 | 58.5 | 2 | 22 | 58.63% | YES |
| XLK 270115C00198000 | 198.00 | 96.35 | 0 | 0 | 14 | 21 | 6.25% | |
| XLK 270115C00227500 | 227.50 | 0.55 | 0 | 2.14 | 4 | 19 | 34.97% | |
| XLK 270115C00080000 | 80.00 | 69.5 | 66.75 | 69.85 | 4 | 18 | 67.67% | YES |
| XLK 270115C00070000 | 70.00 | 69.37 | 71.7 | 76 | 4 | 17 | 57.85% | YES |
| XLK 270115C00087500 | 87.50 | 62.9 | 59.25 | 63 | 1 | 15 | 60.86% | YES |
| XLK 270115C00097500 | 97.50 | 52.09 | 46.75 | 51 | 2 | 14 | 50.74% | YES |
| XLK 270115C00082500 | 82.50 | 59.75 | 65.5 | 68.65 | 0 | 12 | 69.49% | YES |
| XLK 270115C00345000 | 345.00 | 9 | 0 | 0 | 1 | 11 | 12.50% | |
| XLK 270115C00192500 | 192.50 | 1.68 | 0.4 | 3.3 | 7 | 10 | 29.56% | |
| XLK 270115C00077500 | 77.50 | 72.1 | 64.45 | 69 | 2 | 9 | 52.81% | YES |
| XLK 270115C00215000 | 215.00 | 0.67 | 0 | 4.5 | 5 | 9 | 39.53% | |
| XLK 270115C00065000 | 65.00 | 81.55 | 76.35 | 80.5 | 2 | 8 | 60.14% | YES |
| XLK 270115C00096500 | 96.50 | 50.38 | 52.95 | 56.05 | 0 | 6 | 59.09% | YES |
| XLK 270115C00207500 | 207.50 | 0.8 | 0.67 | 1.41 | 2 | 6 | 27.17% | |
| XLK 270115C00057500 | 57.50 | 92.88 | 88 | 93 | 0 | 6 | 95.72% | YES |
| XLK 270115C00415000 | 415.00 | 2.53 | 0 | 0 | 4 | 3 | 25.00% | |
| XLK 270115C00193000 | 193.00 | 100.75 | 0 | 0 | 0 | 3 | 6.25% | |
| XLK 270115C00455000 | 455.00 | 1 | 0 | 0 | 1 | 3 | 25.00% | |
| XLK 270115C00098000 | 98.00 | 49.08 | 51 | 55.55 | 0 | 2 | 58.35% | YES |
| XLK 270115C00225000 | 225.00 | 0.7 | 0 | 4.5 | 1 | 2 | 42.16% | |
| XLK 270115C00430000 | 430.00 | 2.05 | 0 | 0 | 1 | 2 | 25.00% | |
| XLK 270115C00050000 | 50.00 | 95.56 | 94.55 | 97.5 | 2 | 2 | 96.55% | YES |
| XLK 270115C00095500 | 95.50 | 50.9 | 53.75 | 56.9 | 0 | 2 | 59.60% | YES |
| XLK 270115C00096000 | 96.00 | 54.61 | 47.85 | 52.5 | 1 | 1 | 52.14% | YES |
| XLK 270115C00390000 | 390.00 | 4.65 | 1 | 4.75 | 0 | 1 | 63.71% | |
| XLK 270115C00191000 | 191.00 | 101.8 | 0 | 0 | 2 | 1 | 6.25% | |
| XLK 270115C00196000 | 196.00 | 98.15 | 0 | 0 | 2 | 1 | 6.25% | |
| XLK 270115C00420000 | 420.00 | 1.86 | 0.5 | 5.2 | 0 | 1 | 66.85% | |
| XLK 270115C00385000 | 385.00 | 6.6 | 0 | 0 | 0 | 1 | 25.00% | |
| XLK 270115C00220000 | 220.00 | 0.84 | 0 | 3.25 | 1 | 1 | 37.12% | |
| XLK 270115C00450000 | 450.00 | 2.3 | 0.58 | 1.73 | 1 | 1 | 59.62% | |
| XLK 270115C00097000 | 97.00 | 13.85 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 270115C00062500 | 62.50 | 86.25 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 270115C00060000 | 60.00 | 64.2 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 270115C00192000 | 192.00 | 59.9 | 61.65 | 70.8 | 0 | 0 | 153.12% | |
| XLK 270115C00067500 | 67.50 | 75 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 270115C00055000 | 55.00 | 64.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 270115C00370000 | 370.00 | 6.95 | 0 | 0 | 0 | 0 | 25.00% | |
| XLK 270115C00195000 | 195.00 | 0.66 | 0.05 | 3.2 | 1 | 0 | 30.05% | |
| XLK 270115C00194000 | 194.00 | 27.69 | 59.1 | 63.95 | 1 | 0 | 144.06% |
The table below lists all put options on XLK expiring on 2027-01-15. 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 270115P00085000 | 85.00 | 1.96 | 0.31 | 4.05 | 1 | 4668 | 50.48% | |
| XLK 270115P00060000 | 60.00 | 0.67 | 0 | 1.53 | 2 | 4036 | 51.27% | |
| XLK 270115P00120000 | 120.00 | 6.67 | 5.15 | 7.3 | 1 | 3392 | 31.28% | |
| XLK 270115P00107500 | 107.50 | 3.2 | 1.81 | 5.35 | 1 | 3065 | 36.24% | |
| XLK 270115P00105000 | 105.00 | 4 | 2.32 | 6 | 2 | 2874 | 40.15% | |
| XLK 270115P00140000 | 140.00 | 14.5 | 10.45 | 14 | 3 | 2847 | 26.95% | |
| XLK 270115P00170000 | 170.00 | 3.55 | 23.5 | 28.5 | 1 | 2331 | 0.00% | YES |
| XLK 270115P00102500 | 102.50 | 2.99 | 2.07 | 5.15 | 54 | 1999 | 39.64% | |
| XLK 270115P00115000 | 115.00 | 6 | 3.8 | 7.3 | 5 | 1929 | 35.38% | |
| XLK 270115P00135000 | 135.00 | 10.72 | 9.65 | 11.8 | 135 | 1743 | 27.64% | |
| XLK 270115P00110000 | 110.00 | 4.84 | 2.84 | 6.5 | 3 | 1654 | 37.43% | |
| XLK 270115P00240000 | 240.00 | 13.9 | 0 | 0 | 1 | 1624 | 0.00% | YES |
| XLK 270115P00125000 | 125.00 | 7.6 | 6.6 | 9.25 | 6 | 1556 | 31.43% | |
| XLK 270115P00122500 | 122.50 | 6.25 | 6.3 | 8.45 | 10 | 1369 | 31.82% | |
| XLK 270115P00280000 | 280.00 | 20.8 | 0 | 0 | 11 | 1309 | 0.00% | YES |
| XLK 270115P00130000 | 130.00 | 10.5 | 7.85 | 11 | 4 | 1155 | 30.65% | |
| XLK 270115P00090000 | 90.00 | 2.36 | 1.03 | 3.45 | 2 | 974 | 43.71% | |
| XLK 270115P00230000 | 230.00 | 11.35 | 0 | 0 | 503 | 964 | 0.00% | YES |
| XLK 270115P00087500 | 87.50 | 1.9 | 0.51 | 4.85 | 6 | 847 | 51.42% | |
| XLK 270115P00055000 | 55.00 | 0.56 | 0.17 | 0.61 | 0 | 802 | 53.66% | |
| XLK 270115P00145000 | 145.00 | 14.61 | 13.05 | 16.45 | 1 | 750 | 26.25% | YES |
| XLK 270115P00205000 | 205.00 | 6.22 | 5 | 9.5 | 2 | 650 | 0.00% | YES |
| XLK 270115P00245000 | 245.00 | 11.9 | 10 | 20 | 1 | 631 | 0.00% | YES |
| XLK 270115P00117500 | 117.50 | 6 | 4.65 | 7.5 | 56 | 616 | 33.80% | |
| XLK 270115P00070000 | 70.00 | 0.95 | 0.21 | 1.08 | 0 | 610 | 46.14% | |
| XLK 270115P00095000 | 95.00 | 2.5 | 1.23 | 4.4 | 3 | 527 | 43.26% | |
| XLK 270115P00082500 | 82.50 | 1.77 | 0.31 | 2.9 | 5 | 456 | 47.47% | |
| XLK 270115P00067500 | 67.50 | 0.89 | 0.36 | 0.99 | 0 | 436 | 47.34% | |
| XLK 270115P00175000 | 175.00 | 4.55 | 27.5 | 32.5 | 3 | 418 | 0.00% | YES |
| XLK 270115P00092500 | 92.50 | 2.6 | 1.4 | 4.6 | 5 | 381 | 46.09% | |
| XLK 270115P00270000 | 270.00 | 18.52 | 0 | 0 | 10 | 354 | 0.00% | YES |
| XLK 270115P00235000 | 235.00 | 11.05 | 0 | 0 | 252 | 305 | 0.00% | YES |
| XLK 270115P00190000 | 190.00 | 4.35 | 41 | 46 | 5 | 258 | 0.00% | YES |
| XLK 270115P00160000 | 160.00 | 20.05 | 21.4 | 25.5 | 211 | 241 | 24.40% | YES |
| XLK 270115P00142500 | 142.50 | 11.8 | 11.95 | 15.85 | 1 | 218 | 27.81% | YES |
| XLK 270115P00080000 | 80.00 | 1.16 | 0.29 | 3.55 | 4 | 210 | 52.78% | |
| XLK 270115P00098000 | 98.00 | 3.17 | 1.76 | 2.63 | 0 | 208 | 34.22% | |
| XLK 270115P00132500 | 132.50 | 10 | 7.95 | 12 | 1 | 190 | 30.35% | |
| XLK 270115P00127500 | 127.50 | 6.99 | 5.9 | 10.5 | 1 | 184 | 31.87% | |
| XLK 270115P00072500 | 72.50 | 1.26 | 0.49 | 1.16 | 0 | 170 | 44.84% | |
| XLK 270115P00100000 | 100.00 | 2.98 | 2.26 | 4.45 | 2 | 165 | 39.39% | |
| XLK 270115P00165000 | 165.00 | 22.05 | 25.7 | 28.9 | 2 | 133 | 23.51% | YES |
| XLK 270115P00112500 | 112.50 | 3.77 | 2.85 | 7 | 4 | 114 | 36.68% | |
| XLK 270115P00196000 | 196.00 | 6.35 | 0 | 0 | 2 | 104 | 0.00% | YES |
| XLK 270115P00250000 | 250.00 | 13.08 | 0 | 0 | 1 | 103 | 0.00% | YES |
| XLK 270115P00155000 | 155.00 | 17.75 | 17.5 | 22.5 | 1 | 80 | 25.54% | YES |
| XLK 270115P00045000 | 45.00 | 0.21 | 0 | 0.24 | 47 | 73 | 50.39% | |
| XLK 270115P00260000 | 260.00 | 16.2 | 0 | 0 | 6 | 71 | 0.00% | YES |
| XLK 270115P00075000 | 75.00 | 1.25 | 0 | 2.74 | 2 | 62 | 53.26% | |
| XLK 270115P00152500 | 152.50 | 15.6 | 16.95 | 21 | 1 | 61 | 25.92% | YES |
| XLK 270115P00150000 | 150.00 | 14.4 | 15.6 | 20 | 3 | 58 | 27.10% | YES |
| XLK 270115P00137500 | 137.50 | 11.8 | 9.45 | 14 | 108 | 54 | 29.43% | |
| XLK 270115P00265000 | 265.00 | 17.03 | 0 | 0 | 10 | 52 | 0.00% | YES |
| XLK 270115P00255000 | 255.00 | 16.54 | 0 | 0 | 1 | 51 | 0.00% | YES |
| XLK 270115P00310000 | 310.00 | 35.98 | 0 | 0 | 1 | 40 | 0.00% | YES |
| XLK 270115P00147500 | 147.50 | 17.2 | 14.25 | 18.5 | 2 | 35 | 27.23% | YES |
| XLK 270115P00290000 | 290.00 | 28.4 | 0 | 0 | 1 | 31 | 0.00% | YES |
| XLK 270115P00305000 | 305.00 | 39 | 0 | 0 | 12 | 30 | 0.00% | YES |
| XLK 270115P00065000 | 65.00 | 0.73 | 0 | 1.74 | 20 | 20 | 56.13% | |
| XLK 270115P00098500 | 98.50 | 2.44 | 1.6 | 2.88 | 0 | 18 | 34.86% | |
| XLK 270115P00295000 | 295.00 | 27.82 | 0 | 0 | 5 | 16 | 0.00% | YES |
| XLK 270115P00097500 | 97.50 | 2.09 | 1.6 | 2.7 | 2 | 15 | 34.86% | |
| XLK 270115P00275000 | 275.00 | 22.65 | 0 | 0 | 1 | 13 | 0.00% | YES |
| XLK 270115P00300000 | 300.00 | 31.38 | 0 | 0 | 1 | 13 | 0.00% | YES |
| XLK 270115P00099000 | 99.00 | 2.37 | 0.69 | 5 | 1 | 10 | 42.02% | |
| XLK 270115P00167500 | 167.50 | 26.1 | 26.65 | 31 | 10 | 9 | 23.75% | YES |
| XLK 270115P00197000 | 197.00 | 4.88 | 0 | 0 | 1 | 9 | 0.00% | YES |
| XLK 270115P00095500 | 95.50 | 3.04 | 1.57 | 2.43 | 0 | 8 | 35.16% | |
| XLK 270115P00077500 | 77.50 | 1.41 | 0.53 | 2.59 | 2 | 6 | 50.18% | |
| XLK 270115P00097000 | 97.00 | 2.31 | 1.67 | 2.55 | 0 | 6 | 34.61% | |
| XLK 270115P00195000 | 195.00 | 5.23 | 3.55 | 8.5 | 2 | 5 | 0.00% | YES |
| XLK 270115P00285000 | 285.00 | 32.35 | 0 | 0 | 1 | 4 | 0.00% | YES |
| XLK 270115P00191000 | 191.00 | 6.08 | 0 | 0 | 1 | 4 | 0.00% | YES |
| XLK 270115P00199000 | 199.00 | 5.59 | 4 | 9 | 2 | 4 | 0.00% | YES |
| XLK 270115P00194000 | 194.00 | 4.62 | 0 | 0 | 1 | 3 | 0.00% | YES |
| XLK 270115P00193000 | 193.00 | 5.72 | 2 | 7 | 2 | 2 | 0.00% | YES |
| XLK 270115P00198000 | 198.00 | 5.33 | 4 | 9 | 0 | 2 | 0.00% | YES |
| XLK 270115P00157500 | 157.50 | 20.16 | 19.75 | 24 | 0 | 1 | 25.04% | YES |
| XLK 270115P00096000 | 96.00 | 2.6 | 1.6 | 2.27 | 0 | 0 | 34.09% | |
| XLK 270115P00210000 | 210.00 | 61 | 64 | 67 | 3270 | 0 | 0.00% | YES |
| XLK 270115P00215000 | 215.00 | 66 | 69 | 72.3 | 3620 | 0 | 0.00% | YES |
| XLK 270115P00220000 | 220.00 | 75 | 74 | 77.3 | 1944 | 0 | 0.00% | YES |
| XLK 270115P00225000 | 225.00 | 80 | 79 | 82.3 | 140 | 0 | 0.00% | YES |
| XLK 270115P00200000 | 200.00 | 52.56 | 54 | 57.3 | 6 | 0 | 0.00% | YES |
| XLK 270115P00057500 | 57.50 | 0.51 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 270115P00050000 | 50.00 | 0.49 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 270115P00047500 | 47.50 | 0.41 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 270115P00096500 | 96.50 | 2.86 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 270115P00099500 | 99.50 | 2.79 | 0 | 0 | 0 | 0 | 0.00% | |
| XLK 270115P00162500 | 162.50 | 30.89 | 0 | 0 | 0 | 0 | 0.00% | YES |
| XLK 270115P00192000 | 192.00 | 5.19 | 0 | 0 | 1 | 0 | 0.00% | YES |
| XLK 270115P00185000 | 185.00 | 40.11 | 41.5 | 46.5 | 2 | 0 | 25.25% | YES |
| XLK 270115P00180000 | 180.00 | 33.48 | 37.05 | 41.5 | 1 | 0 | 23.57% | YES |
| XLK 270115P00325000 | 325.00 | 61.77 | 45.2 | 55.15 | 0 | 0 | 0.00% | YES |
| XLK 270115P00360000 | 360.00 | 62.12 | 69 | 74 | 0 | 0 | 0.00% | YES |
This page displays the full XLK options chain for contracts expiring on 2027-01-15. 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 2027-01-15. 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 2027-01-15. 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 2027-01-15 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 2027-01-15 approaches.
