State Street Technology Select Sector SPDR ETF
XLK
186.32
+3.09
+1.69%
State Street Technology Select Sector SPDR ETF
US · XLK
Listed 1970
186.32
+3.09
+1.69%
Live - 5344 symbols - heartbeat 467s ago
· 2026-10-27 04:49
✦ Today's options flow
Puts lead
11017 16992
■ Call volume■ Put volume
- Puts are outnumbering calls 1.5 to 1 today — that can mean bearish bets or just hedging against an existing position, options volume alone can't tell you which.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 20, 2026, 24 days out) implies 29.28% annualized vol near the money — a one-standard-deviation move to roughly $172.33–$200.31 by then.
Options-implied (~68% band), 24d
$172.33now $186.32$200.31
No analyst target range on file to compare against.
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 24 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $196.00 | Put | $7.16 | 2,546 | 35 | 63.86% |
| Oct 16 $195.00 | Put | $5.88 | 1,492 | 72 | 0.00% |
| Oct 23 $182.00 | Put | $1.45 | 1,043 | 1,188 | 70.05% |
| Oct 23 $181.00 | Put | $1.19 | 1,038 | 1,041 | 72.72% |
| Oct 16 $199.00 | Put | $10.25 | 896 | 7 | 98.79% |
| Oct 16 $173.00 | Call | $15.48 | 831 | 241 | 0.00% |
| Oct 16 $184.00 | Put | $0.12 | 771 | 1,598 | 56.20% |
| Oct 16 $172.00 | Call | $16.15 | 713 | 183 | 0.00% |
| Oct 16 $180.00 | Put | $0.05 | 681 | 1,499 | 79.50% |
| Oct 16 $200.00 | Put | $10.55 | 657 | 173 | 0.00% |
Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 9, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $97.80 | 0 | 7 | $100.00 | $0.00 | 0 | 0 |
| $92.80 | 0 | 15 | $105.00 | $0.00 | 0 | 2 |
| $87.80 | 0 | 492 | $110.00 | $0.00 | 0 | 2 |
| $82.80 | 0 | 114 | $115.00 | $0.00 | 0 | 1 |
| $77.80 | 0 | 455 | $120.00 | $0.00 | 0 | 2 |
| $72.80 | 0 | 90 | $125.00 | $0.00 | 0 | 1,042 |
| $67.80 | 0 | 155 | $130.00 | $0.00 | 0 | 3 |
| $62.81 | 0 | 178 | $135.00 | $0.00 | 0 | 81,223 |
| $57.81 | 0 | 276 | $140.00 | $0.00 | 0 | 1 |
| $52.81 | 0 | 249 | $145.00 | $0.00 | 0 | 200 |
| $47.81 | 0 | 257 | $150.00 | $0.00 | 0 | 79 |
| $42.81 | 0 | 123 | $155.00 | $0.00 | 0 | 0 |
| $37.81 | 0 | 66 | $160.00 | $0.00 | 0 | 594 |
| $32.81 | 0 | 94 | $165.00 | $0.00 | 0 | 44 |
| $28.81 | 0 | 29 | $169.00 | $0.00 | 0 | 81 |
| $27.81 | 0 | 95 | $170.00 | $0.00 | 0 | 55 |
| $26.81 | 0 | 138 | $171.00 | $0.00 | 0 | 76 |
| $27.00 | 36 | 170 | $172.00 | $0.00 | 0 | 10 |
| $26.53 | 37 | 204 | $172.50 | $0.00 | 0 | 22 |
| $26.02 | 4 | 195 | $173.00 | $0.00 | 0 | 16 |
| $25.09 | 3 | 229 | $174.00 | $0.00 | 0 | 80 |
| $22.81 | 0 | 215 | $175.00 | $0.00 | 0 | 198 |
| $21.81 | 0 | 57 | $176.00 | $0.00 | 0 | 20 |
| $21.37 | 2 | 292 | $177.00 | $0.00 | 0 | 12 |
| $20.92 | 3 | 326 | $177.50 | $0.00 | 0 | 16 |
| $21.49 | 1 | 176 | $178.00 | $0.00 | 0 | 94 |
| $18.82 | 0 | 24 | $179.00 | $0.01 | 0 | 190 |
| $17.82 | 0 | 63 | $180.00 | $0.01 | 0 | 142 |
| $18.46 | 16 | 69 | $181.00 | $0.01 | 3 | 77 |
| $17.55 | 6 | 109 | $182.00 | $0.01 | 0 | 100 |
| $17.12 | 6 | 86 | $182.50 | $0.01 | 0 | 211 |
| $16.18 | 2 | 100 | $183.00 | $0.01 | 0 | 191 |
| $14.28 | 11 | 92 | $184.00 | $0.01 | 24 | 92 |
| $13.29 | 13 | 156 | $185.00 | $0.02 | 0 | 359 |
| $11.83 | 0 | 223 | $186.00 | $0.02 | 0 | 225 |
| $10.83 | 0 | 107 | $187.00 | $0.02 | 0 | 834 |
| $10.33 | 0 | 155 | $187.50 | $0.02 | 0 | 448 |
| $9.83 | 0 | 184 | $188.00 | $0.02 | 0 | 237 |
| $8.84 | 0 | 123 | $189.00 | $0.03 | 0 | 691 |
| $7.94 | 6 | 61 | $190.00 | $0.04 | 0 | 1,677 |
| $6.88 | 0 | 35 | $191.00 | $0.07 | 0 | 86 |
| $6.85 | 1 | 15 | $192.00 | $0.05 | 1 | 258 |
| $5.43 | 0 | 19 | $192.50 | $0.12 | 0 | 243 |
| $4.95 | 0 | 57 | $193.00 | $0.03 | 1 | 71 |
| $3.99 | 0 | 305 | $194.00 | $0.18 | 0 | 899 |
| $3.15 | 0 | 812 | $195.00 | $0.10 | 3 | 1,066 |
| $2.39 | 0 | 107 | $196.00 | $0.29 | 1 | 465 |
| $2.26 | 1 | 128 | $197.00 | $0.60 | 1 | 259 |
| $1.31 | 0 | 21 | $197.50 | $1.00 | 0 | 50 |
| $1.03 | 0 | 1,049 | $198.00 | $1.00 | 23 | 263 |
| $0.29 | 37 | 66 | $199.00 | $1.33 | 22 | 72 |
| $0.17 | 3 | 451 | $200.00 | $2.18 | 3 | 124 |
| $0.04 | 2 | 451 | $202.50 | $4.87 | 0 | 3 |
| $0.02 | 8 | 801 | $205.00 | $7.22 | 0 | 21 |
| $0.01 | 15 | 121 | $207.50 | $9.72 | 0 | 1 |
| $0.00 | 0 | 209 | $210.00 | $12.22 | 0 | 0 |
| $0.00 | 0 | 1,940 | $212.50 | $14.72 | 0 | 0 |
| $0.00 | 0 | 24 | $215.00 | $17.22 | 0 | 0 |
| $0.00 | 0 | 0 | $217.50 | $19.72 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $22.22 | 0 | 0 |
| $0.00 | 0 | 0 | $222.50 | $24.72 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $27.22 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $32.22 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $37.22 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $42.22 | 0 | 0 |
| $0.00 | 0 | 2 | $245.00 | $47.22 | 0 | 0 |
Oct 16, 2026 (61 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $72.82 | 24 | 9 | $115.00 | $0.00 | 0 | 4 |
| $67.84 | 24 | 7 | $120.00 | $0.00 | 0 | 15 |
| $65.43 | 0 | 16 | $125.00 | $0.00 | 0 | 17 |
| $58.06 | 4 | 19 | $130.00 | $0.00 | 0 | 91 |
| $53.08 | 4 | 1 | $135.00 | $0.00 | 0 | 1,444 |
| $48.00 | 2 | 3 | $140.00 | $0.00 | 0 | 912 |
| $43.02 | 8 | 19 | $145.00 | $0.00 | 0 | 1,284 |
| $38.17 | 7 | 72 | $150.00 | $0.00 | 0 | 1,189 |
| $32.83 | 2 | 3 | $155.00 | $0.00 | 0 | 103 |
| $27.76 | 142 | 38 | $160.00 | $0.01 | 0 | 851 |
| $23.10 | 254 | 11 | $165.00 | $0.01 | 1 | 5,870 |
| $18.11 | 130 | 77 | $170.00 | $0.02 | 20 | 1,610 |
| $17.20 | 19 | 24 | $171.00 | $0.06 | 8 | 718 |
| $16.15 | 713 | 183 | $172.00 | $0.04 | 0 | 226 |
| $15.48 | 831 | 241 | $173.00 | $0.01 | 1 | 64 |
| $14.48 | 129 | 45 | $174.00 | $0.01 | 105 | 811 |
| $13.10 | 4 | 120 | $175.00 | $0.03 | 25 | 3,226 |
| $11.83 | 1 | 31 | $176.00 | $0.07 | 2 | 249 |
| $11.60 | 120 | 1,181 | $177.00 | $0.07 | 2 | 2,313 |
| $11.15 | 126 | 155 | $177.50 | $0.04 | 2 | 39 |
| $9.95 | 29 | 124 | $178.00 | $0.08 | 7 | 381 |
| $11.51 | 0 | 22 | $179.00 | $0.06 | 0 | 626 |
| $7.75 | 11 | 153 | $180.00 | $0.05 | 681 | 1,499 |
| $9.55 | 0 | 91 | $181.00 | $0.11 | 0 | 533 |
| $6.64 | 188 | 158 | $182.00 | $0.04 | 10 | 1,331 |
| $6.15 | 155 | 189 | $182.50 | $0.17 | 0 | 54 |
| $7.64 | 0 | 158 | $183.00 | $0.14 | 351 | 835 |
| $4.21 | 3 | 861 | $184.00 | $0.12 | 771 | 1,598 |
| $4.70 | 27 | 3,888 | $185.00 | $0.18 | 146 | 3,726 |
| $3.63 | 5 | 553 | $186.00 | $0.29 | 140 | 1,019 |
| $1.79 | 40 | 1,243 | $187.00 | $0.93 | 97 | 251 |
| $2.38 | 51 | 185 | $187.50 | $2.10 | 3 | 52 |
| $2.08 | 67 | 509 | $188.00 | $1.50 | 17 | 951 |
| $0.80 | 33 | 106 | $189.00 | $1.20 | 28 | 603 |
| $1.14 | 394 | 1,610 | $190.00 | $1.56 | 97 | 1,171 |
| $0.58 | 93 | 900 | $191.00 | $2.73 | 8 | 1,016 |
| $0.26 | 76 | 1,751 | $192.00 | $4.60 | 22 | 4,667 |
| $0.22 | 3 | 14 | $192.50 | $4.90 | 19 | 459 |
| $0.16 | 345 | 1,137 | $193.00 | $4.23 | 22 | 1,563 |
| $0.08 | 34 | 477 | $194.00 | $5.15 | 23 | 1,830 |
| $0.04 | 80 | 5,795 | $195.00 | $5.88 | 1,492 | 72 |
| $0.01 | 2 | 494 | $196.00 | $7.16 | 2,546 | 35 |
| $0.06 | 17 | 388 | $197.00 | $8.34 | 275 | 15 |
| $0.04 | 1 | 1,179 | $197.50 | $10.50 | 199 | 5 |
| $0.02 | 13 | 362 | $198.00 | $10.75 | 142 | 4 |
| $0.01 | 55 | 524 | $199.00 | $10.25 | 896 | 7 |
| $0.02 | 26 | 6,275 | $200.00 | $10.55 | 657 | 173 |
| $0.01 | 14 | 1,510 | $202.50 | $12.08 | 0 | 0 |
| $0.02 | 18 | 2,581 | $205.00 | $14.57 | 0 | 0 |
| $0.00 | 0 | 215 | $207.50 | $17.07 | 0 | 0 |
| $0.01 | 16 | 714 | $210.00 | $22.32 | 8 | 2 |
| $0.05 | 2 | 17 | $212.50 | $24.80 | 4 | 0 |
| $0.01 | 7 | 187 | $215.00 | $24.57 | 0 | 0 |
| $0.00 | 0 | 2 | $217.50 | $27.07 | 0 | 0 |
| $0.00 | 0 | 57 | $220.00 | $29.57 | 0 | 0 |
| $0.00 | 0 | 0 | $222.50 | $32.07 | 0 | 0 |
| $0.00 | 0 | 29 | $225.00 | $34.57 | 0 | 0 |
| $0.00 | 0 | 36 | $230.00 | $39.57 | 0 | 0 |
| $0.00 | 0 | 21 | $235.00 | $44.57 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $49.57 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $54.57 | 0 | 0 |
Oct 23, 2026 (69 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $88.66 | 0 | 5 | $100.00 | $0.06 | 22 | 22 |
| $77.84 | 2 | 6 | $105.00 | $0.00 | 0 | 0 |
| $72.84 | 2 | 1 | $110.00 | $0.00 | 0 | 0 |
| $73.66 | 0 | 7 | $115.00 | $0.00 | 0 | 0 |
| $68.66 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $63.66 | 0 | 0 | $125.00 | $0.01 | 11 | 11 |
| $58.66 | 0 | 1 | $130.00 | $0.00 | 0 | 0 |
| $53.66 | 0 | 2 | $135.00 | $0.00 | 0 | 0 |
| $48.67 | 0 | 2 | $140.00 | $0.00 | 0 | 0 |
| $38.01 | 4 | 4 | $145.00 | $0.00 | 0 | 28 |
| $33.02 | 4 | 13 | $150.00 | $0.00 | 0 | 185 |
| $33.67 | 0 | 25 | $155.00 | $0.00 | 0 | 2 |
| $28.67 | 0 | 67 | $160.00 | $0.00 | 0 | 33 |
| $23.67 | 0 | 64 | $165.00 | $0.01 | 10 | 127 |
| $13.82 | 105 | 141 | $169.00 | $0.04 | 2 | 164 |
| $12.83 | 106 | 148 | $170.00 | $0.09 | 5 | 81 |
| $12.04 | 20 | 20 | $171.00 | $0.10 | 1 | 59 |
| $10.37 | 117 | 208 | $172.00 | $0.01 | 9 | 979 |
| $9.92 | 114 | 212 | $172.50 | $0.03 | 12 | 35 |
| $9.51 | 2 | 27 | $173.00 | $0.04 | 10 | 109 |
| $9.21 | 16 | 32 | $174.00 | $0.03 | 0 | 42 |
| $13.71 | 0 | 4 | $175.00 | $0.11 | 138 | 235 |
| $6.86 | 10 | 10 | $176.00 | $0.14 | 3 | 291 |
| $5.96 | 21 | 14 | $177.00 | $0.23 | 17 | 46 |
| $5.50 | 13 | 14 | $177.50 | $0.25 | 75 | 81 |
| $5.09 | 2 | 7 | $178.00 | $0.40 | 80 | 493 |
| $3.45 | 3 | 7 | $179.00 | $0.73 | 101 | 159 |
| $2.73 | 32 | 37 | $180.00 | $0.74 | 90 | 153 |
| $2.41 | 27 | 40 | $181.00 | $1.19 | 1,038 | 1,041 |
| $1.97 | 4 | 5 | $182.00 | $1.45 | 1,043 | 1,188 |
| $1.60 | 5 | 9 | $182.50 | $1.74 | 10 | 223 |
| $1.15 | 38 | 58 | $183.00 | $2.21 | 88 | 396 |
| $0.68 | 16 | 35 | $184.00 | $2.95 | 25 | 87 |
| $0.57 | 82 | 99 | $185.00 | $3.80 | 87 | 708 |
| $0.33 | 124 | 85 | $186.00 | $3.90 | 126 | 115 |
| $0.20 | 15 | 165 | $187.00 | $5.45 | 36 | 546 |
| $0.16 | 43 | 51 | $187.50 | $3.12 | 1 | 199 |
| $0.10 | 277 | 295 | $188.00 | $6.28 | 23 | 84 |
| $0.08 | 55 | 143 | $189.00 | $6.80 | 15 | 5 |
| $0.11 | 115 | 313 | $190.00 | $7.24 | 11 | 252 |
| $0.03 | 48 | 104 | $191.00 | $8.91 | 13 | 21 |
| $0.03 | 72 | 361 | $192.00 | $9.85 | 5 | 2 |
| $0.04 | 19 | 270 | $192.50 | $4.18 | 0 | 1 |
| $0.02 | 6 | 547 | $193.00 | $9.20 | 1 | 0 |
| $0.03 | 23 | 524 | $194.00 | $5.52 | 0 | 0 |
| $0.01 | 2 | 853 | $195.00 | $12.77 | 10 | 1 |
| $0.01 | 2 | 168 | $196.00 | $7.46 | 0 | 2 |
| $0.01 | 1 | 177 | $197.00 | $8.46 | 0 | 3 |
| $0.02 | 0 | 46 | $197.50 | $8.96 | 0 | 0 |
| $0.02 | 0 | 89 | $198.00 | $9.46 | 0 | 0 |
| $0.01 | 0 | 41 | $199.00 | $10.46 | 0 | 0 |
| $0.01 | 1 | 1,138 | $200.00 | $17.00 | 12 | 0 |
| $0.00 | 0 | 121 | $202.50 | $13.96 | 0 | 0 |
| $0.02 | 9 | 146 | $205.00 | $16.46 | 0 | 0 |
| $0.00 | 0 | 134 | $207.50 | $24.73 | 24 | 0 |
| $0.00 | 0 | 127 | $210.00 | $27.35 | 24 | 0 |
| $0.00 | 0 | 4 | $212.50 | $29.80 | 50 | 0 |
| $0.00 | 0 | 22 | $215.00 | $26.46 | 0 | 0 |
| $0.00 | 0 | 5 | $217.50 | $34.97 | 18 | 0 |
| $0.00 | 0 | 4 | $220.00 | $37.45 | 2 | 0 |
| $0.00 | 0 | 4 | $222.50 | $39.95 | 18 | 0 |
| $0.00 | 0 | 3 | $225.00 | $42.42 | 12 | 0 |
| $0.00 | 0 | 2 | $227.50 | $44.98 | 10 | 0 |
| $0.00 | 0 | 3 | $230.00 | $47.50 | 6 | 0 |
| $0.00 | 0 | 0 | $232.50 | $49.98 | 4 | 0 |
| $0.00 | 0 | 2 | $235.00 | $52.52 | 4 | 0 |
| $0.00 | 0 | 0 | $237.50 | $54.99 | 16 | 0 |
| $0.00 | 0 | 0 | $240.00 | $57.65 | 18 | 0 |
| $0.00 | 0 | 8 | $245.00 | $62.62 | 6 | 0 |
Oct 30, 2026 (74 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $86.54 | 14 | 0 | $100.00 | $0.00 | 0 | 0 |
| $81.56 | 16 | 1 | $105.00 | $0.00 | 0 | 0 |
| $76.56 | 84 | 0 | $110.00 | $0.00 | 0 | 0 |
| $71.59 | 118 | 0 | $115.00 | $0.00 | 0 | 0 |
| $66.61 | 42 | 0 | $120.00 | $0.00 | 0 | 1 |
| $61.64 | 12 | 0 | $125.00 | $0.00 | 0 | 0 |
| $56.68 | 14 | 2 | $130.00 | $0.00 | 0 | 1 |
| $51.70 | 12 | 0 | $135.00 | $0.00 | 0 | 2 |
| $46.72 | 10 | 1 | $140.00 | $0.00 | 0 | 3 |
| $41.74 | 10 | 0 | $145.00 | $0.00 | 0 | 30 |
| $36.76 | 12 | 2 | $150.00 | $0.02 | 1 | 187 |
| $31.86 | 18 | 4 | $155.00 | $0.02 | 0 | 12 |
| $26.88 | 22 | 5 | $160.00 | $0.08 | 0 | 44 |
| $23.90 | 21 | 0 | $163.00 | $0.04 | 7 | 5 |
| $22.52 | 11 | 0 | $164.00 | $0.03 | 2 | 3 |
| $21.94 | 20 | 5 | $165.00 | $0.05 | 10 | 75 |
| $20.90 | 22 | 1 | $166.00 | $0.08 | 3 | 1 |
| $19.84 | 92 | 3 | $167.00 | $0.05 | 2 | 7 |
| $19.39 | 87 | 3 | $167.50 | $0.04 | 9 | 4 |
| $18.67 | 4 | 0 | $168.00 | $0.36 | 0 | 2 |
| $17.48 | 2 | 1 | $169.00 | $0.06 | 8 | 10 |
| $16.63 | 3 | 2 | $170.00 | $0.08 | 46 | 600 |
| $15.73 | 9 | 1 | $171.00 | $0.52 | 0 | 6 |
| $14.68 | 8 | 27 | $172.00 | $0.16 | 13 | 19 |
| $13.45 | 3 | 1 | $173.00 | $0.20 | 20 | 209 |
| $12.40 | 6 | 1 | $174.00 | $0.22 | 8 | 58 |
| $11.65 | 18 | 9 | $175.00 | $0.24 | 75 | 177 |
| $10.78 | 16 | 1 | $176.00 | $0.32 | 4 | 209 |
| $9.79 | 1 | 5 | $177.00 | $0.47 | 3 | 136 |
| $7.34 | 0 | 5 | $177.50 | $0.41 | 1 | 65 |
| $6.98 | 0 | 3 | $178.00 | $0.52 | 8 | 66 |
| $6.28 | 0 | 4 | $179.00 | $0.57 | 16 | 76 |
| $5.48 | 7 | 19 | $180.00 | $0.73 | 136 | 392 |
| $6.10 | 10 | 11 | $181.00 | $0.92 | 13 | 479 |
| $5.87 | 1 | 31 | $182.00 | $1.07 | 8 | 86 |
| $5.55 | 2 | 17 | $182.50 | $1.15 | 102 | 119 |
| $5.03 | 3 | 137 | $183.00 | $1.33 | 10 | 86 |
| $4.50 | 29 | 47 | $184.00 | $1.57 | 28 | 115 |
| $3.86 | 200 | 126 | $185.00 | $2.00 | 152 | 343 |
| $3.25 | 13 | 150 | $186.00 | $2.85 | 4 | 198 |
| $2.61 | 58 | 438 | $187.00 | $2.95 | 1 | 90 |
| $2.25 | 53 | 133 | $187.50 | $3.16 | 98 | 124 |
| $1.83 | 125 | 411 | $188.00 | $3.51 | 1 | 130 |
| $1.45 | 16 | 107 | $189.00 | $6.78 | 0 | 118 |
| $1.08 | 173 | 556 | $190.00 | $4.67 | 237 | 645 |
| $0.79 | 78 | 295 | $191.00 | $7.31 | 5 | 57 |
| $0.64 | 108 | 111 | $192.00 | $6.15 | 3 | 55 |
| $0.42 | 17 | 56 | $192.50 | $6.38 | 2 | 27 |
| $0.42 | 168 | 224 | $193.00 | $6.87 | 3 | 140 |
| $0.31 | 262 | 446 | $194.00 | $7.62 | 3 | 301 |
| $0.20 | 210 | 863 | $195.00 | $8.90 | 11 | 169 |
| $0.12 | 52 | 941 | $196.00 | $9.61 | 1 | 133 |
| $0.12 | 2 | 436 | $197.00 | $12.80 | 3 | 267 |
| $0.08 | 0 | 78 | $197.50 | $14.28 | 0 | 118 |
| $0.08 | 1 | 94 | $198.00 | $14.78 | 0 | 95 |
| $0.04 | 7 | 93 | $199.00 | $14.85 | 60 | 0 |
| $0.03 | 26 | 778 | $200.00 | $15.85 | 6 | 2 |
| $0.04 | 0 | 70 | $202.50 | $19.27 | 0 | 0 |
| $0.01 | 1 | 210 | $205.00 | $18.69 | 2 | 0 |
| $0.02 | 0 | 425 | $207.50 | $24.27 | 0 | 0 |
| $0.07 | 2 | 148 | $210.00 | $23.68 | 2 | 4 |
| $0.00 | 0 | 119 | $212.50 | $29.27 | 0 | 0 |
| $0.00 | 0 | 108 | $215.00 | $31.77 | 0 | 0 |
| $0.00 | 0 | 36 | $217.50 | $34.27 | 0 | 0 |
| $0.00 | 0 | 20 | $220.00 | $36.77 | 0 | 0 |
| $0.00 | 0 | 0 | $222.50 | $36.38 | 30 | 0 |
| $0.00 | 0 | 15 | $225.00 | $38.80 | 16 | 0 |
| $0.00 | 0 | 0 | $227.50 | $41.11 | 30 | 0 |
| $0.00 | 0 | 0 | $230.00 | $43.59 | 8 | 0 |
| $0.00 | 0 | 0 | $232.50 | $46.15 | 10 | 0 |
| $0.00 | 0 | 0 | $235.00 | $48.64 | 10 | 0 |
| $0.00 | 0 | 0 | $237.50 | $51.37 | 2 | 0 |
| $0.00 | 0 | 0 | $240.00 | $53.95 | 2 | 0 |
| $0.00 | 0 | 3 | $245.00 | $61.77 | 0 | 0 |
Nov 6, 2026 (79 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $83.42 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $78.43 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $73.44 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $68.45 | 0 | 0 | $115.00 | $0.01 | 0 | 0 |
| $63.46 | 0 | 0 | $120.00 | $0.01 | 0 | 1 |
| $58.48 | 0 | 0 | $125.00 | $0.02 | 0 | 0 |
| $53.50 | 0 | 0 | $130.00 | $0.03 | 0 | 0 |
| $48.52 | 0 | 0 | $135.00 | $0.05 | 0 | 0 |
| $43.56 | 0 | 0 | $140.00 | $0.08 | 0 | 1 |
| $38.60 | 0 | 10 | $145.00 | $0.11 | 0 | 5 |
| $33.67 | 0 | 0 | $150.00 | $0.17 | 0 | 9 |
| $28.76 | 0 | 0 | $155.00 | $0.08 | 4 | 12 |
| $24.83 | 0 | 0 | $159.00 | $0.17 | 3 | 5 |
| $23.85 | 0 | 0 | $160.00 | $0.17 | 23 | 165 |
| $22.94 | 0 | 0 | $161.00 | $0.28 | 2 | 0 |
| $22.03 | 0 | 0 | $162.00 | $0.20 | 5 | 0 |
| $21.57 | 0 | 0 | $162.50 | $0.24 | 5 | 0 |
| $23.53 | 6 | 0 | $163.00 | $0.33 | 3 | 0 |
| $20.21 | 0 | 0 | $164.00 | $0.44 | 4 | 1 |
| $19.30 | 0 | 1 | $165.00 | $0.30 | 11 | 16 |
| $18.39 | 0 | 0 | $166.00 | $0.87 | 0 | 0 |
| $17.48 | 0 | 0 | $167.00 | $0.96 | 0 | 0 |
| $17.02 | 0 | 0 | $167.50 | $0.70 | 2 | 0 |
| $16.57 | 0 | 0 | $168.00 | $1.05 | 0 | 0 |
| $15.66 | 0 | 0 | $169.00 | $1.14 | 0 | 0 |
| $14.75 | 0 | 4 | $170.00 | $0.51 | 3 | 72 |
| $13.84 | 0 | 0 | $171.00 | $1.31 | 0 | 0 |
| $13.00 | 0 | 0 | $172.00 | $1.47 | 0 | 0 |
| $12.60 | 0 | 0 | $172.50 | $1.58 | 0 | 1 |
| $12.21 | 0 | 0 | $173.00 | $1.69 | 0 | 147 |
| $11.42 | 0 | 0 | $174.00 | $1.90 | 0 | 0 |
| $10.64 | 0 | 5 | $175.00 | $0.99 | 8 | 617 |
| $9.85 | 0 | 2 | $176.00 | $2.32 | 0 | 2 |
| $10.88 | 1 | 0 | $177.00 | $1.51 | 25 | 58 |
| $10.39 | 1 | 0 | $177.50 | $2.68 | 0 | 50 |
| $8.35 | 0 | 2 | $178.00 | $2.46 | 2 | 7 |
| $7.63 | 0 | 10 | $179.00 | $1.75 | 12 | 38 |
| $8.70 | 4 | 150 | $180.00 | $1.75 | 34 | 753 |
| $6.36 | 0 | 1 | $181.00 | $2.13 | 13 | 93 |
| $7.14 | 1 | 7 | $182.00 | $2.23 | 138 | 696 |
| $6.65 | 1 | 1 | $182.50 | $3.65 | 2 | 9 |
| $6.38 | 5 | 9 | $183.00 | $4.58 | 0 | 37 |
| $5.77 | 1 | 109 | $184.00 | $2.89 | 8 | 43 |
| $5.15 | 1 | 31 | $185.00 | $3.25 | 10 | 55 |
| $4.50 | 11 | 16 | $186.00 | $3.65 | 12 | 216 |
| $3.95 | 5 | 312 | $187.00 | $3.90 | 2 | 12 |
| $3.60 | 19 | 4 | $187.50 | $6.90 | 0 | 23 |
| $3.60 | 6 | 38 | $188.00 | $7.18 | 0 | 122 |
| $3.03 | 10 | 27 | $189.00 | $7.77 | 0 | 71 |
| $2.68 | 95 | 496 | $190.00 | $5.51 | 8 | 95 |
| $2.15 | 17 | 153 | $191.00 | $9.17 | 0 | 194 |
| $1.68 | 63 | 45 | $192.00 | $9.89 | 0 | 73 |
| $1.64 | 20 | 11 | $192.50 | $10.25 | 0 | 5 |
| $1.35 | 2 | 443 | $193.00 | $7.62 | 2 | 197 |
| $1.12 | 21 | 16 | $194.00 | $9.40 | 1 | 5 |
| $0.85 | 40 | 83 | $195.00 | $9.20 | 64 | 274 |
| $0.77 | 25 | 98 | $196.00 | $10.74 | 9 | 16 |
| $0.48 | 0 | 39 | $197.00 | $11.23 | 10 | 81 |
| $0.55 | 1 | 88 | $197.50 | $14.50 | 0 | 26 |
| $0.44 | 1 | 140 | $198.00 | $14.96 | 0 | 16 |
| $0.31 | 0 | 125 | $199.00 | $12.85 | 1 | 341 |
| $0.25 | 7 | 206 | $200.00 | $13.84 | 1 | 77 |
| $0.21 | 1 | 200 | $202.50 | $19.30 | 0 | 10 |
| $0.12 | 0 | 204 | $205.00 | $21.78 | 0 | 0 |
| $0.02 | 1 | 76 | $207.50 | $24.27 | 0 | 0 |
| $0.24 | 2 | 75 | $210.00 | $26.77 | 0 | 0 |
| $0.27 | 1 | 15 | $212.50 | $29.27 | 0 | 0 |
| $0.12 | 2 | 103 | $215.00 | $31.77 | 0 | 0 |
| $0.01 | 0 | 12 | $217.50 | $34.27 | 0 | 0 |
| $0.12 | 2 | 10 | $220.00 | $36.77 | 0 | 0 |
| $0.00 | 0 | 0 | $222.50 | $39.27 | 0 | 0 |
| $0.00 | 0 | 1 | $225.00 | $41.77 | 0 | 0 |
| $0.00 | 0 | 0 | $227.50 | $44.27 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $46.77 | 0 | 0 |
| $0.00 | 0 | 0 | $232.50 | $49.27 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $51.77 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $54.27 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $56.77 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $61.77 | 0 | 0 |
Nov 13, 2026 (63 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $83.40 | 0 | 0 | $100.00 | $0.05 | 0 | 0 |
| $78.43 | 0 | 0 | $105.00 | $0.06 | 0 | 0 |
| $73.46 | 0 | 0 | $110.00 | $0.08 | 0 | 0 |
| $68.50 | 0 | 0 | $115.00 | $0.11 | 0 | 0 |
| $63.54 | 0 | 0 | $120.00 | $0.13 | 0 | 0 |
| $58.58 | 0 | 0 | $125.00 | $0.17 | 0 | 0 |
| $53.63 | 0 | 0 | $130.00 | $0.21 | 0 | 0 |
| $48.68 | 0 | 0 | $135.00 | $0.25 | 0 | 0 |
| $43.74 | 0 | 0 | $140.00 | $0.30 | 0 | 0 |
| $38.80 | 0 | 1 | $145.00 | $0.12 | 8 | 3 |
| $33.86 | 0 | 0 | $150.00 | $0.28 | 2 | 1 |
| $29.06 | 0 | 0 | $155.00 | $0.26 | 3 | 1 |
| $24.55 | 1 | 7 | $160.00 | $0.41 | 1 | 13 |
| $19.76 | 0 | 0 | $165.00 | $0.65 | 52 | 266 |
| $15.41 | 0 | 7 | $170.00 | $0.99 | 59 | 454 |
| $13.36 | 0 | 0 | $172.50 | $2.35 | 0 | 20 |
| $11.31 | 0 | 2 | $175.00 | $2.79 | 0 | 43 |
| $10.60 | 0 | 0 | $176.00 | $3.08 | 0 | 0 |
| $9.88 | 0 | 19 | $177.00 | $3.36 | 0 | 2 |
| $9.16 | 0 | 0 | $178.00 | $2.23 | 247 | 55 |
| $10.30 | 2 | 1 | $179.00 | $3.94 | 0 | 10 |
| $7.65 | 28 | 17 | $180.00 | $2.49 | 2 | 47 |
| $8.25 | 4 | 0 | $181.00 | $2.94 | 611 | 27 |
| $6.80 | 1 | 1 | $182.00 | $3.05 | 53 | 409 |
| $6.21 | 0 | 0 | $182.50 | $5.18 | 0 | 1 |
| $5.95 | 0 | 102 | $183.00 | $3.45 | 240 | 3 |
| $5.85 | 4 | 9 | $184.00 | $3.75 | 100 | 294 |
| $6.10 | 3 | 7 | $185.00 | $4.09 | 4 | 56 |
| $5.38 | 202 | 0 | $186.00 | $4.47 | 4 | 75 |
| $4.95 | 18 | 84 | $187.00 | $4.85 | 4 | 22 |
| $3.82 | 1 | 2 | $187.50 | $7.58 | 0 | 69 |
| $4.42 | 4 | 3 | $188.00 | $5.15 | 1 | 65 |
| $3.80 | 201 | 855 | $189.00 | $8.37 | 0 | 4 |
| $3.45 | 2 | 57 | $190.00 | $9.10 | 0 | 69 |
| $2.82 | 3 | 293 | $191.00 | $9.83 | 0 | 27 |
| $2.07 | 0 | 69 | $192.00 | $10.56 | 0 | 5 |
| $2.22 | 41 | 310 | $192.50 | $9.70 | 1 | 2 |
| $1.79 | 0 | 56 | $193.00 | $11.29 | 0 | 7 |
| $1.52 | 0 | 80 | $194.00 | $12.02 | 0 | 4 |
| $1.59 | 41 | 211 | $195.00 | $12.75 | 0 | 30 |
| $1.10 | 0 | 6 | $196.00 | $13.61 | 0 | 2 |
| $1.10 | 1 | 13 | $197.00 | $14.48 | 0 | 2 |
| $0.89 | 0 | 3 | $197.50 | $14.91 | 0 | 1 |
| $0.82 | 0 | 15 | $198.00 | $15.34 | 0 | 5 |
| $0.67 | 0 | 14 | $199.00 | $16.21 | 0 | 60 |
| $0.65 | 5 | 66 | $200.00 | $17.08 | 0 | 58 |
| $0.48 | 3 | 42 | $202.50 | $19.42 | 0 | 0 |
| $0.25 | 0 | 60 | $205.00 | $21.84 | 0 | 0 |
| $0.19 | 0 | 28 | $207.50 | $24.31 | 0 | 0 |
| $0.14 | 1 | 177 | $210.00 | $26.78 | 0 | 0 |
| $0.13 | 0 | 11 | $212.50 | $29.28 | 0 | 0 |
| $0.03 | 6 | 4 | $215.00 | $31.77 | 0 | 0 |
| $0.11 | 0 | 0 | $217.50 | $34.27 | 0 | 0 |
| $0.10 | 0 | 4 | $220.00 | $36.77 | 0 | 0 |
| $0.08 | 0 | 0 | $222.50 | $39.27 | 0 | 0 |
| $0.08 | 0 | 0 | $225.00 | $41.77 | 0 | 0 |
| $0.07 | 0 | 0 | $227.50 | $44.27 | 0 | 0 |
| $0.06 | 0 | 0 | $230.00 | $46.77 | 0 | 0 |
| $0.05 | 0 | 0 | $232.50 | $49.27 | 0 | 0 |
| $0.05 | 0 | 0 | $235.00 | $51.77 | 0 | 0 |
| $0.04 | 0 | 0 | $237.50 | $54.27 | 0 | 0 |
| $0.04 | 0 | 2 | $240.00 | $56.77 | 0 | 0 |
| $0.03 | 0 | 0 | $245.00 | $61.77 | 0 | 0 |
Nov 20, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $88.67 | 0 | 5 | $95.00 | $0.21 | 2 | 28 |
| $83.68 | 0 | 6 | $100.00 | $0.00 | 0 | 4 |
| $81.50 | 2 | 0 | $105.00 | $0.00 | 0 | 0 |
| $73.72 | 0 | 1 | $110.00 | $0.01 | 0 | 0 |
| $68.75 | 0 | 3 | $115.00 | $0.02 | 0 | 1 |
| $67.10 | 2 | 4 | $120.00 | $0.04 | 0 | 2 |
| $61.65 | 2 | 1 | $125.00 | $0.07 | 0 | 3 |
| $53.90 | 0 | 2 | $130.00 | $0.16 | 2 | 3 |
| $49.01 | 0 | 2 | $135.00 | $0.22 | 0 | 30 |
| $44.12 | 0 | 1 | $140.00 | $0.22 | 2 | 20 |
| $39.23 | 0 | 19 | $145.00 | $0.41 | 0 | 65 |
| $34.34 | 0 | 20 | $150.00 | $0.31 | 4 | 794 |
| $29.62 | 0 | 20 | $155.00 | $0.40 | 5 | 745 |
| $24.93 | 0 | 16 | $160.00 | $0.64 | 156 | 1,020 |
| $20.37 | 0 | 24 | $165.00 | $0.93 | 276 | 962 |
| $18.61 | 6 | 48 | $170.00 | $1.42 | 42 | 4,916 |
| $16.65 | 2 | 45 | $171.00 | $1.50 | 20 | 759 |
| $14.51 | 0 | 1 | $172.00 | $1.72 | 2 | 1,379 |
| $13.69 | 0 | 2 | $173.00 | $1.77 | 1 | 1,506 |
| $12.93 | 0 | 9 | $174.00 | $3.04 | 0 | 1,876 |
| $13.55 | 14 | 23 | $175.00 | $2.13 | 62 | 2,481 |
| $11.43 | 0 | 4 | $176.00 | $3.54 | 0 | 998 |
| $10.68 | 0 | 4 | $177.00 | $2.40 | 3 | 496 |
| $9.97 | 0 | 1 | $178.00 | $3.05 | 3 | 226 |
| $10.30 | 2 | 13 | $179.00 | $2.94 | 4 | 916 |
| $8.65 | 21 | 294 | $180.00 | $3.20 | 96 | 3,094 |
| $7.80 | 21 | 10 | $181.00 | $3.50 | 56 | 1,195 |
| $7.38 | 0 | 48 | $182.00 | $3.65 | 1 | 584 |
| $7.00 | 11 | 61 | $182.50 | $5.68 | 0 | 189 |
| $7.90 | 9 | 173 | $183.00 | $4.15 | 1 | 796 |
| $7.60 | 2 | 293 | $184.00 | $4.60 | 42 | 515 |
| $6.90 | 59 | 2,525 | $185.00 | $4.71 | 198 | 4,616 |
| $6.37 | 26 | 408 | $186.00 | $5.42 | 292 | 852 |
| $5.80 | 52 | 601 | $187.00 | $5.70 | 389 | 1,681 |
| $4.46 | 0 | 215 | $187.50 | $8.09 | 0 | 545 |
| $5.27 | 6 | 517 | $188.00 | $6.17 | 6 | 1,425 |
| $4.75 | 104 | 630 | $189.00 | $6.64 | 2 | 487 |
| $4.25 | 24 | 2,459 | $190.00 | $7.12 | 10 | 4,572 |
| $3.37 | 5 | 229 | $191.00 | $10.17 | 0 | 212 |
| $3.12 | 5 | 178 | $192.00 | $8.56 | 2 | 577 |
| $2.48 | 0 | 12 | $192.50 | $11.14 | 0 | 4 |
| $2.34 | 0 | 459 | $193.00 | $10.80 | 5 | 104 |
| $2.19 | 4 | 1,002 | $194.00 | $12.27 | 0 | 100 |
| $2.31 | 10 | 2,602 | $195.00 | $10.00 | 1 | 834 |
| $1.90 | 99 | 606 | $196.00 | $13.79 | 0 | 65 |
| $1.75 | 542 | 1,781 | $197.00 | $14.56 | 0 | 123 |
| $1.45 | 5 | 530 | $198.00 | $15.42 | 0 | 208 |
| $1.01 | 0 | 10 | $199.00 | $16.28 | 0 | 0 |
| $1.10 | 258 | 1,852 | $200.00 | $14.35 | 2 | 1,032 |
| $0.45 | 305 | 1,626 | $205.00 | $21.81 | 0 | 211 |
| $0.28 | 0 | 35 | $207.50 | $24.27 | 0 | 0 |
| $0.20 | 14 | 1,846 | $210.00 | $26.77 | 0 | 4 |
| $0.16 | 0 | 319 | $215.00 | $31.77 | 0 | 0 |
| $0.04 | 10 | 329 | $220.00 | $36.77 | 0 | 0 |
| $0.05 | 0 | 75 | $225.00 | $41.77 | 0 | 0 |
| $0.02 | 0 | 38 | $230.00 | $46.77 | 0 | 0 |
| $0.01 | 0 | 4 | $235.00 | $51.77 | 0 | 0 |
| $0.00 | 0 | 45 | $240.00 | $56.77 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $61.77 | 0 | 0 |
| $0.00 | 0 | 21 | $250.00 | $66.77 | 0 | 0 |
| $0.00 | 0 | 20 | $255.00 | $71.77 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $76.77 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $81.77 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $86.77 | 0 | 0 |
| $0.00 | 0 | 6 | $275.00 | $91.77 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-27 12:01, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-27 04:49:41 · For reference only, not investment advice and not tailored to your situation.
State Street Technology Select Sector SPDR ETF discussion 0 comments