Cboe Global Markets

XLK - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Technology Select Sector SPDR Fund (xlk)

2025-04-14 10:01:34 ET (Delayed)
Bid: 
201.99
Ask: 
202.03
Vol: 
951,655
Last: 
201.99
Change: 
+3.64 (+1.8351%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLK 198.000
6.4
+1.025
5.85
6.95
1
0.54
0.6601
0.035
45
XLK 199.000
4.57
+0
4.6
6.2
0
0.49
0.6259
0.0368
150
XLK 200.000
5.17
+0.995
4.4
5.5
6
0.51
0.5894
0.0385
407
XLK 202.500
3.65
+0.635
3.05
4
3
0.47
0.4902
0.0411
316
XLK 205.000
2.42
+0.415
2.07
2.49
32
0.47
0.3856
0.0408
969
XLK 207.500
2.2
+0.955
1.21
1.56
1
0.45
0.2823
0.0375
194
Thu Apr 17 2025
Strike
XLK 198.000
XLK 199.000
XLK 200.000
XLK 202.500
XLK 205.000
XLK 207.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLK 198.000
2
-2.725
2.28
2.72
4
0.56
-0.3417
0.0352
279
XLK 199.000
2.45
-2.75
2.49
2.96
17
0.53
-0.3763
0.0372
139
XLK 200.000
3.2
-2.375
2.8
3.35
42
0.53
-0.4131
0.0388
2397
XLK 202.500
4.25
-2.625
3.7
4.35
68
0.52
-0.5134
0.0415
250
XLK 205.000
8.62
+0
4.95
5.8
0
0.48
-0.619
0.0412
2084
XLK 207.500
10.11
+0
6
7.9
0
0.44
-0.7236
0.0379
40
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLK 198.000
5.3
+0
7.95
8.9
0
0.44
0.6223
0.0245
3
XLK 199.000
6.83
+0
7.35
8.25
0
0.43
0.5982
0.0253
7
XLK 200.000
7.05
+0.925
6.6
7.25
1
0.41
0.5732
0.0261
26
XLK 202.500
5.39
+0.515
5.15
5.7
1
0.39
0.5063
0.0276
30
XLK 205.000
4.21
+0.56
3.75
4.45
3
0.37
0.4342
0.0285
52
XLK 207.500
2.84
+0.225
2.67
3.25
8
0.35
0.3583
0.0284
58
Fri Apr 25 2025
Strike
XLK 198.000
XLK 199.000
XLK 200.000
XLK 202.500
XLK 205.000
XLK 207.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLK 198.000
4
-2.3
3.85
5.45
5
0.47
-0.38
0.0247
17
XLK 199.000
9.8
+0
4.05
4.85
0
0.42
-0.4043
0.0255
19
XLK 200.000
10.55
+0
4.4
5.25
0
0.41
-0.4296
0.0263
156
XLK 202.500
9.65
+0
5.4
6.5
0
0.41
-0.4972
0.0279
61
XLK 205.000
12.84
+0
6.4
7.55
0
0.38
-0.57
0.0287
311
XLK 207.500
12.25
+0
7.6
8.9
0
0.36
-0.6468
0.0287
21
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.