NYSE

Technology Select Sector SPDR Fund (XLK)

LAST (1 Apr)

207.99

+1.51 (+0.73%)

MARKET CAP

64.477 B

VOLUME

4,727,080

NEXT EARNINGS DATE

LAST EARNINGS DATE

ENTER A SYMBOL

MEMBER ACTIONS

Click Here to launch the OptionsPlay Explorer

OptionsPlay is for members only

Unlock all of our most powerful tools and features when you become a StockCharts Member

Gain access to advanced options analysis tools like the OptionsPlay Explorer - part of the OptionsPlay Add-On available exclusively for StockCharts Members.

Free 1-Month Trial Learn More

Straddle View
List View

Strike Range:

Expiration

In The Money

Show All Columns

Calls

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
XLK250404C00160000	2025-04-01 5:46:06 AM EDT	160	46.05	10	50.10	10	48.07	10	1	38.01%	1.00	-0.0184	0.00	0.00	0.0131
XLK250404C00165000	2025-04-01 5:46:06 AM EDT	165	41.20	10	45.05	10	43.13	10	-	38.01%	1.00	-0.0190	0.00	0.00	0.0136
XLK250404C00170000	-	170	36.55	10	39.95	10	38.25	-	-	38.01%	1.00	-0.0196	0.00	0.00	0.0140
XLK250404C00173000	2025-04-01 5:46:40 AM EDT	173	33.05	10	37.05	10	35.05	10	-	38.01%	1.00	-0.0199	0.00	0.00	0.0142
XLK250404C00174000	2025-04-01 5:46:40 AM EDT	174	32.10	13	36.00	10	34.05	10	-	38.01%	1.00	-0.0200	0.00	0.00	0.0143
XLK250404C00175000	-	175	31.15	10	35.40	10	33.27	-	-	38.01%	1.00	-0.0201	0.00	0.00	0.0144
XLK250404C00176000	2025-04-01 5:48:43 AM EDT	176	30.00	13	34.15	9	32.08	10	-	38.01%	1.00	-0.0202	0.00	0.00	0.0145
XLK250404C00177000	2025-04-01 5:48:43 AM EDT	177	29.00	15	33.15	9	31.07	10	-	38.01%	1.00	-0.0204	0.00	0.00	0.0145
XLK250404C00178000	-	178	28.00	13	32.10	10	30.05	-	-	38.01%	1.00	-0.0205	0.00	0.00	0.0146
XLK250404C00179000	2025-04-01 5:48:55 AM EDT	179	27.00	11	31.00	5	29.00	5	-	38.01%	1.00	-0.0206	0.00	0.00	0.0147
XLK250404C00180000	2025-04-01 5:49:08 AM EDT	180	26.10	10	30.15	10	28.13	10	1	38.01%	1.00	-0.0208	0.00	0.00	0.0148
XLK250404C00181000	-	181	25.10	10	29.50	10	27.30	-	-	38.01%	1.00	-0.0209	0.00	0.00	0.0149
XLK250404C00182000	-	182	24.00	5	28.75	1	26.38	-	-	38.01%	1.00	-0.0212	0.00	0.00	0.0150
XLK250404C00183000	-	183	23.15	10	26.90	10	25.02	-	-	38.01%	0.9999	-0.0215	0.0001	0.0001	0.0150
XLK250404C00184000	2025-03-31 11:54:50 AM EDT	184	22.20	14	25.95	15	24.07	4	4	38.01%	0.9998	-0.0219	0.0001	0.0001	0.0151
XLK250404C00185000	2025-04-01 6:38:25 AM EDT	185	21.05	14	24.85	15	22.95	11	-	38.01%	0.9997	-0.0226	0.0002	0.0002	0.0152
XLK250404C00186000	2025-04-01 5:49:34 AM EDT	186	20.80	11	24.05	8	22.43	10	-	38.01%	0.9995	-0.0237	0.0003	0.0004	0.0153
XLK250404C00187000	-	187	19.15	5	22.45	11	20.80	-	-	38.01%	0.9991	-0.0252	0.0004	0.0006	0.0153
XLK250404C00188000	2025-04-01 11:54:10 AM EDT	188	18.25	5	21.45	10	19.85	1	3	38.01%	0.9985	-0.0276	0.0007	0.0009	0.0154
XLK250404C00189000	-	189	17.10	11	20.45	10	18.78	-	-	38.01%	0.9975	-0.0310	0.0011	0.0015	0.0155
XLK250404C00190000	2025-04-01 7:46:19 AM EDT	190	16.20	14	19.90	10	18.05	3	3	38.01%	0.9960	-0.0359	0.0017	0.0022	0.0155
XLK250404C00191000	-	191	15.35	5	18.90	14	17.13	-	-	38.01%	0.9938	-0.0428	0.0024	0.0033	0.0156
XLK250404C00192000	2025-03-31 10:45:49 AM EDT	192	14.25	15	17.95	15	16.10	7	7	38.01%	0.9906	-0.0521	0.0035	0.0048	0.0156
XLK250404C00193000	2025-03-26 7:56:10 AM EDT	193	13.30	11	17.00	10	15.15	1	1	38.01%	0.9860	-0.0644	0.0050	0.0067	0.0156
XLK250404C00194000	-	194	12.45	22	16.05	15	14.25	-	-	38.01%	0.9797	-0.0804	0.0068	0.0092	0.0156
XLK250404C00195000	-	195	11.45	11	15.10	18	13.28	-	-	38.01%	0.9712	-0.1003	0.0092	0.0124	0.0155
XLK250404C00196000	2025-03-31 5:57:14 AM EDT	196	11.00	11	14.25	19	12.63	4	4	38.01%	0.9600	-0.1246	0.0120	0.0163	0.0154
XLK250404C00197000	2025-04-01 5:50:51 AM EDT	197	10.00	11	13.35	21	11.68	2	6	38.01%	0.9455	-0.1533	0.0154	0.0208	0.0152
XLK250404C00197500	2025-04-01 9:16:05 AM EDT	197.5	9.70	9	12.30	8	11.00	2	2	38.01%	0.9369	-0.1693	0.0173	0.0234	0.0151
XLK250404C00198000	2025-04-01 9:16:05 AM EDT	198	9.20	14	11.85	8	10.53	2	2	38.01%	0.9273	-0.1862	0.0193	0.0261	0.0150
XLK250404C00199000	2025-03-31 11:00:09 AM EDT	199	8.20	11	11.75	11	9.97	1	2	38.01%	0.9048	-0.2228	0.0236	0.0319	0.0147
XLK250404C00200000	2025-04-01 11:16:46 AM EDT	200	6.85	93	10.05	7	8.45	31	17	38.01%	0.8778	-0.2621	0.0283	0.0382	0.0143
XLK250404C00202500	2025-04-01 11:26:11 AM EDT	202.5	5.25	11	8.60	116	6.92	77	61	38.01%	0.7892	-0.3632	0.0403	0.0545	0.0130
XLK250404C00205000	2025-04-01 11:31:30 AM EDT	205	3.55	6	6.05	10	4.80	29	48	38.01%	0.6727	-0.4467	0.0504	0.0681	0.0111
XLK250404C00207500	2025-04-01 11:26:11 AM EDT	207.5	1.34	463	4.95	154	3.15	66	304	38.01%	0.5381	-0.4869	0.0554	0.0749	0.0089
XLK250404C00210000	2025-04-01 11:47:44 AM EDT	210	0.01	346	3.95	276	1.98	44	199	38.01%	0.4006	-0.4710	0.0539	0.0729	0.0067
XLK250404C00212500	2025-04-01 11:57:57 AM EDT	212.5	0.10	11	2.00	11	1.05	42	125	38.01%	0.2758	-0.4057	0.0466	0.0630	0.0046
XLK250404C00215000	2025-04-01 11:57:57 AM EDT	215	0.45	2	0.75	5	0.60	250	417	38.01%	0.1750	-0.3120	0.0360	0.0486	0.0029
XLK250404C00217500	2025-04-01 11:09:27 AM EDT	217.5	0.05	11	0.43	4	0.24	17	156	38.01%	0.1020	-0.2151	0.0248	0.0336	0.0017
XLK250404C00220000	2025-04-01 11:47:19 AM EDT	220	0.05	1	0.12	51	0.09	27	265	38.01%	0.0546	-0.1334	0.0154	0.0209	0.0009
XLK250404C00222500	2025-04-01 8:02:00 AM EDT	222.5		-	0.08	1	0.04	9	78	43.97%	0.0425	-0.1258	0.0109	0.0170	0.0007
XLK250404C00225000	2025-04-01 11:11:56 AM EDT	225		-	0.04	3	0.02	1	82	38.01%	0.0121	-0.0379	0.0044	0.0059	0.0002
XLK250404C00227500	2025-04-01 6:42:17 AM EDT	227.5		-	0.04	1	0.02	5	79	41.30%	0.0065	-0.0236	0.0023	0.0034	0.0001
XLK250404C00230000	2025-04-01 7:03:48 AM EDT	230		-	1.20	314	0.60	1	76	41.78%	0.0039	-0.0154	0.0015	0.0022	0.0001
XLK250404C00232500	2025-03-31 9:31:13 AM EDT	232.5	0.01	2	0.02	1	0.01	5	17	43.13%	0.0008	-0.0038	0.0004	0.0005	0.00
XLK250404C00235000	2025-03-31 8:42:48 AM EDT	235		-	1.27	274	0.64	2	28	41.25%	0.0004	-0.0020	0.0002	0.0003	0.00
XLK250404C00237500	2025-03-26 8:26:24 AM EDT	237.5		-	0.02	1	0.01	1	59	41.21%	0.0001	-0.0006	0.0001	0.0001	0.00
XLK250404C00240000	2025-03-31 11:58:16 AM EDT	240	0.01	5	0.04	1	0.02	2	35	38.01%	0.00	-0.0001	0.00	0.00	0.00
XLK250404C00242500	2025-03-31 6:56:02 AM EDT	242.5		-	1.27	239	0.64	3	7	41.78%	0.00	-0.0001	0.00	0.00	0.00
XLK250404C00245000	2025-03-31 9:13:41 AM EDT	245		-	0.24	1	0.12	2	43	43.76%	0.00	0.00	0.00	0.00	0.00
XLK250404C00247500	2025-03-31 9:13:41 AM EDT	247.5		-	0.02	2	0.01	2	27	43.76%	0.00	0.00	0.00	0.00	0.00
XLK250404C00250000	2025-02-24 5:51:44 AM EDT	250		-	0.02	1	0.01	5	3	41.43%	0.00	0.00	0.00	0.00	0.00
XLK250404C00252500	2025-03-05 10:18:20 AM EDT	252.5		-	0.02	2	0.01	1	2	38.01%	0.00	0.00	0.00	0.00	0.00
XLK250404C00255000	2025-03-07 9:33:31 AM EDT	255		-	0.02	2	0.01	1	17	38.12%	0.00	0.00	0.00	0.00	0.00
XLK250404C00257500	2025-03-31 8:12:01 AM EDT	257.5		-	0.02	2	0.01	2	9	40.24%	0.00	0.00	0.00	0.00	0.00
XLK250404C00260000	2025-03-31 8:12:01 AM EDT	260		-	0.02	4	0.01	2	6	40.24%	0.00	0.00	0.00	0.00	0.00
XLK250404C00262500	-	262.5		-	0.02	4	0.01	-	-	19.51%	0.1247	-0.0425	0.0129	0.1684	0.0336
XLK250404C00265000	-	265		-	0.02	4	0.01	-	-	21.72%	0.0623	-0.0269	0.0071	0.0977	0.0163
XLK250404C00270000	-	270		-	0.02	4	0.01	-	-	18.56%	0.0596	-0.0224	0.0075	0.1008	0.0173
XLK250404C00275000	-	275		-	0.02	4	0.01	-	-		0.00	0.00	0.00	0.00	0.00
XLK250404C00280000	-	280		-	1.25	11	0.63	-	-		0.00	0.00	0.00	0.00	0.00

Puts

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
XLK250404P00160000	2025-03-31 11:14:20 AM EDT	160		-	0.22	1	0.11	2	6	41.04%	0.00	0.00	0.00	0.00	0.00
XLK250404P00165000	2025-02-28 6:50:39 AM EDT	165		-	1.28	173	0.64	4	4	40.45%	0.00	0.00	0.00	0.00	0.00
XLK250404P00170000	-	170		-	1.10	142	0.55	-	-	30.15%	-0.0006	-0.0008	0.0001	0.0012	-0.0001
XLK250404P00173000	-	173		-	1.15	127	0.57	-	-		0.00	0.00	0.00	0.00	0.00
XLK250404P00174000	-	174		-	1.14	120	0.57	-	-		0.00	0.00	0.00	0.00	0.00
XLK250404P00175000	2025-03-13 6:19:41 AM EDT	175		-	1.29	147	0.65	41	27	39.60%	0.00	0.00	0.00	0.00	0.00
XLK250404P00176000	-	176		-	1.14	132	0.57	-	-		0.00	0.00	0.00	0.00	0.00
XLK250404P00177000	-	177		-	1.30	149	0.65	-	-		0.00	0.00	0.00	0.00	0.00
XLK250404P00178000	-	178		-	1.30	125	0.65	-	-		0.00	0.00	0.00	0.00	0.00
XLK250404P00179000	-	179		-	1.30	128	0.65	-	-		0.00	0.00	0.00	0.00	0.00
XLK250404P00180000	2025-03-31 11:36:19 AM EDT	180		-	1.02	178	0.51	27	47	41.04%	0.00	-0.0002	0.00	0.00	0.00
XLK250404P00181000	2025-03-31 7:47:07 AM EDT	181		-	0.95	147	0.47	2	1	40.85%	-0.0002	-0.0008	0.0001	0.0001	0.00
XLK250404P00182000	-	182		-	1.55	23	0.78	-	-	35.56%	-0.0003	-0.0012	0.0002	0.0003	0.00
XLK250404P00183000	2025-03-31 7:48:28 AM EDT	183		-	1.33	160	0.67	2	1	41.05%	-0.0005	-0.0023	0.0002	0.0003	0.00
XLK250404P00184000	2025-03-31 7:48:28 AM EDT	184		-	1.33	161	0.67	2	1	39.99%	-0.0004	-0.0019	0.0002	0.0003	0.00
XLK250404P00185000	2025-03-31 6:29:03 AM EDT	185		-	1.34	63	0.67	1	32	41.31%	-0.0010	-0.0042	0.0004	0.0006	0.00
XLK250404P00186000	-	186		-	1.35	64	0.68	-	-	39.99%	-0.0012	-0.0048	0.0005	0.0007	0.00
XLK250404P00187000	-	187		-	1.37	64	0.69	-	-	39.99%	-0.0019	-0.0075	0.0008	0.0011	0.00
XLK250404P00188000	2025-03-28 11:36:08 AM EDT	188		-	1.89	66	0.94	2	-	41.04%	-0.0030	-0.0119	0.0012	0.0017	-0.0001
XLK250404P00189000	2025-03-28 11:36:08 AM EDT	189		-	0.74	14	0.37	9	6	41.04%	-0.0046	-0.0173	0.0017	0.0026	-0.0001
XLK250404P00190000	2025-04-01 10:21:05 AM EDT	190	0.10	41	0.16	1	0.13	19	105	41.04%	-0.0070	-0.0248	0.0025	0.0037	-0.0001
XLK250404P00191000	2025-04-01 7:41:10 AM EDT	191		-	0.54	5	0.27	13	2	39.99%	-0.0104	-0.0342	0.0037	0.0052	-0.0002
XLK250404P00192000	2025-03-31 10:12:45 AM EDT	192		-	0.76	37	0.38	9	4	39.99%	-0.0150	-0.0472	0.0050	0.0071	-0.0003
XLK250404P00193000	2025-04-01 8:55:54 AM EDT	193	0.02	11	0.22	1	0.12	4	12	41.04%	-0.0208	-0.0639	0.0065	0.0094	-0.0004
XLK250404P00194000	2025-03-31 11:46:48 AM EDT	194	0.02	11	1.02	27	0.52	26	14	41.04%	-0.0287	-0.0840	0.0085	0.0124	-0.0005
XLK250404P00195000	2025-04-01 11:50:00 AM EDT	195	0.04	11	0.46	11	0.25	4	69	41.04%	-0.0391	-0.1081	0.0109	0.0159	-0.0007
XLK250404P00196000	2025-04-01 6:51:11 AM EDT	196	0.01	3	0.99	7	0.50	7	6	41.04%	-0.0522	-0.1364	0.0138	0.0201	-0.0009
XLK250404P00197000	2025-04-01 10:43:36 AM EDT	197		-	0.69	5	0.34	13	28	40.51%	-0.0730	-0.1745	0.0182	0.0261	-0.0013
XLK250404P00197500	2025-04-01 7:37:50 AM EDT	197.5		-	2.59	44	1.29	13	31	43.37%	-0.0894	-0.2180	0.0198	0.0305	-0.0016
XLK250404P00198000	2025-04-01 9:59:23 AM EDT	198	0.23	6	0.75	6	0.49	11	55	41.04%	-0.0884	-0.2044	0.0207	0.0302	-0.0015
XLK250404P00199000	2025-04-01 11:38:58 AM EDT	199	0.30	13	0.74	8	0.52	43	55	41.04%	-0.1121	-0.2430	0.0246	0.0359	-0.0020
XLK250404P00200000	2025-04-01 11:50:00 AM EDT	200	0.43	5	0.83	1	0.63	248	215	41.04%	-0.1399	-0.2835	0.0287	0.0419	-0.0024
XLK250404P00202500	2025-04-01 11:47:41 AM EDT	202.5	0.79	11	1.76	6	1.27	44	92	41.04%	-0.2276	-0.3837	0.0390	0.0569	-0.0040
XLK250404P00205000	2025-04-01 11:58:50 AM EDT	205	0.15	177	3.90	101	2.02	300	311	41.04%	-0.3383	-0.4633	0.0473	0.0690	-0.0059
XLK250404P00207500	2025-04-01 11:55:18 AM EDT	207.5	2.07	11	3.55	11	2.81	42	239	41.04%	-0.4636	-0.5009	0.0513	0.0749	-0.0082
XLK250404P00210000	2025-04-01 11:38:47 AM EDT	210	2.92	11	6.00	83	4.46	8	151	41.04%	-0.5912	-0.4864	0.0502	0.0733	-0.0104
XLK250404P00212500	2025-04-01 12:10:36 PM EDT	212.5	3.75	61	6.85	59	5.30	13	108	41.04%	-0.7084	-0.4250	0.0444	0.0647	-0.0126
XLK250404P00215000	2025-04-01 8:29:36 AM EDT	215	5.75	70	8.80	72	7.28	2	82	41.04%	-0.8060	-0.3343	0.0355	0.0518	-0.0144
XLK250404P00217500	2025-03-28 11:53:22 AM EDT	217.5	7.95	11	11.65	32	9.80	22	47	41.04%	-0.8798	-0.2361	0.0259	0.0378	-0.0159
XLK250404P00220000	2025-04-01 6:53:39 AM EDT	220	10.25	17	14.15	17	12.20	1	47	41.04%	-0.9307	-0.1481	0.0172	0.0251	-0.0169
XLK250404P00222500	2025-04-01 8:29:36 AM EDT	222.5	12.50	10	16.60	10	14.55	1	12	41.04%	-0.9629	-0.0799	0.0105	0.0153	-0.0177
XLK250404P00225000	2025-03-31 11:46:53 AM EDT	225	15.90	5	18.40	10	17.15	13	14	41.04%	-0.9815	-0.0331	0.0059	0.0086	-0.0182
XLK250404P00227500	2025-03-26 7:30:48 AM EDT	227.5	17.25	5	21.55	10	19.40	1	1	41.04%	-0.9914	-0.0042	0.0030	0.0044	-0.0185
XLK250404P00230000	2025-04-01 10:53:17 AM EDT	230	20.00	7	23.90	10	21.95	1	5	41.04%	-0.9963	0.0120	0.0014	0.0021	-0.0188
XLK250404P00232500	2025-03-26 9:50:54 AM EDT	232.5	22.00	5	26.40	10	24.20	1	2	41.04%	-0.9985	0.0204	0.0006	0.0009	-0.0191
XLK250404P00235000	2025-03-24 11:37:27 AM EDT	235	24.75	10	29.35	10	27.05	1	-	41.04%	-0.9994	0.0244	0.0003	0.0004	-0.0193
XLK250404P00237500	2025-03-27 11:53:25 AM EDT	237.5	27.25	10	31.60	10	29.43	1	2	41.04%	-0.9998	0.0263	0.0001	0.0001	-0.0195
XLK250404P00240000	2025-04-01 5:51:11 AM EDT	240	30.00	10	34.10	6	32.05	10	-	41.04%	-0.9999	0.0273	0.00	0.0001	-0.0197
XLK250404P00242500	2025-04-01 5:51:11 AM EDT	242.5	32.50	10	36.40	10	34.45	10	4	41.04%	-1.00	0.0278	0.00	0.00	-0.0199
XLK250404P00245000	2025-03-28 11:47:35 AM EDT	245	34.75	10	39.05	10	36.90	2	-	41.04%	-1.00	0.0281	0.00	0.00	-0.0201
XLK250404P00247500	2025-04-01 5:50:29 AM EDT	247.5	37.55	10	41.55	10	39.55	10	-	41.04%	-1.00	0.0285	0.00	0.00	-0.0203
XLK250404P00250000	2025-04-01 5:50:29 AM EDT	250	40.00	10	43.90	10	41.95	10	-	41.04%	-1.00	0.0288	0.00	0.00	-0.0205
XLK250404P00252500	-	252.5	42.15	10	46.45	10	44.30	-	-	41.04%	-1.00	0.0290	0.00	0.00	-0.0207
XLK250404P00255000	-	255	44.75	10	49.35	10	47.05	-	-	41.04%	-1.00	0.0293	0.00	0.00	-0.0210
XLK250404P00257500	-	257.5	47.15	10	51.85	1	49.50	-	-	41.04%	-1.00	0.0296	0.00	0.00	-0.0212
XLK250404P00260000	-	260	49.65	10	54.40	1	52.02	-	-	41.04%	-1.00	0.0299	0.00	0.00	-0.0214
XLK250404P00262500	-	262.5	52.15	10	56.95	10	54.55	-	-	41.04%	-1.00	0.0302	0.00	0.00	-0.0216
XLK250404P00265000	-	265	54.55	10	59.45	1	57.00	-	-	41.04%	-1.00	0.0305	0.00	0.00	-0.0218
XLK250404P00270000	-	270	59.65	10	64.35	1	62.00	-	-	41.04%	-1.00	0.0311	0.00	0.00	-0.0222
XLK250404P00275000	2025-02-27 10:50:29 AM EDT	275	64.75	10	69.35	1	67.05	1	-	41.04%	-1.00	0.0316	0.00	0.00	-0.0226
XLK250404P00280000	2025-03-03 4:30:04 AM EDT	280	69.80	10	74.35	10	72.08	1	-	41.04%	-1.00	0.0322	0.00	0.00	-0.0230

Expiration

In The Money

Show All Columns

Calls														Puts
46.05	10	50.10	10	48.07	10	1	38.01%	1.00	-0.0184	0.00	0.00	0.0131	160		-	0.22	1	0.11	2	6	41.04%	0.00	0.00	0.00	0.00	0.00
41.20	10	45.05	10	43.13	10	-	38.01%	1.00	-0.0190	0.00	0.00	0.0136	165		-	1.28	173	0.64	4	4	40.45%	0.00	0.00	0.00	0.00	0.00
36.55	10	39.95	10	38.25	-	-	38.01%	1.00	-0.0196	0.00	0.00	0.0140	170		-	1.10	142	0.55	-	-	30.15%	-0.0006	-0.0008	0.0001	0.0012	-0.0001
33.05	10	37.05	10	35.05	10	-	38.01%	1.00	-0.0199	0.00	0.00	0.0142	173		-	1.15	127	0.57	-	-	0.00	0.00	0.00	0.00	0.00	0.00
32.10	13	36.00	10	34.05	10	-	38.01%	1.00	-0.0200	0.00	0.00	0.0143	174		-	1.14	120	0.57	-	-	0.00	0.00	0.00	0.00	0.00	0.00
31.15	10	35.40	10	33.27	-	-	38.01%	1.00	-0.0201	0.00	0.00	0.0144	175		-	1.29	147	0.65	41	27	39.60%	0.00	0.00	0.00	0.00	0.00
30.00	13	34.15	9	32.08	10	-	38.01%	1.00	-0.0202	0.00	0.00	0.0145	176		-	1.14	132	0.57	-	-	0.00	0.00	0.00	0.00	0.00	0.00
29.00	15	33.15	9	31.07	10	-	38.01%	1.00	-0.0204	0.00	0.00	0.0145	177		-	1.30	149	0.65	-	-	0.00	0.00	0.00	0.00	0.00	0.00
28.00	13	32.10	10	30.05	-	-	38.01%	1.00	-0.0205	0.00	0.00	0.0146	178		-	1.30	125	0.65	-	-	0.00	0.00	0.00	0.00	0.00	0.00
27.00	11	31.00	5	29.00	5	-	38.01%	1.00	-0.0206	0.00	0.00	0.0147	179		-	1.30	128	0.65	-	-	0.00	0.00	0.00	0.00	0.00	0.00
26.10	10	30.15	10	28.13	10	1	38.01%	1.00	-0.0208	0.00	0.00	0.0148	180		-	1.02	178	0.51	27	47	41.04%	0.00	-0.0002	0.00	0.00	0.00
25.10	10	29.50	10	27.30	-	-	38.01%	1.00	-0.0209	0.00	0.00	0.0149	181		-	0.95	147	0.47	2	1	40.85%	-0.0002	-0.0008	0.0001	0.0001	0.00
24.00	5	28.75	1	26.38	-	-	38.01%	1.00	-0.0212	0.00	0.00	0.0150	182		-	1.55	23	0.78	-	-	35.56%	-0.0003	-0.0012	0.0002	0.0003	0.00
23.15	10	26.90	10	25.02	-	-	38.01%	0.9999	-0.0215	0.0001	0.0001	0.0150	183		-	1.33	160	0.67	2	1	41.05%	-0.0005	-0.0023	0.0002	0.0003	0.00
22.20	14	25.95	15	24.07	4	4	38.01%	0.9998	-0.0219	0.0001	0.0001	0.0151	184		-	1.33	161	0.67	2	1	39.99%	-0.0004	-0.0019	0.0002	0.0003	0.00
21.05	14	24.85	15	22.95	11	-	38.01%	0.9997	-0.0226	0.0002	0.0002	0.0152	185		-	1.34	63	0.67	1	32	41.31%	-0.0010	-0.0042	0.0004	0.0006	0.00
20.80	11	24.05	8	22.43	10	-	38.01%	0.9995	-0.0237	0.0003	0.0004	0.0153	186		-	1.35	64	0.68	-	-	39.99%	-0.0012	-0.0048	0.0005	0.0007	0.00
19.15	5	22.45	11	20.80	-	-	38.01%	0.9991	-0.0252	0.0004	0.0006	0.0153	187		-	1.37	64	0.69	-	-	39.99%	-0.0019	-0.0075	0.0008	0.0011	0.00
18.25	5	21.45	10	19.85	1	3	38.01%	0.9985	-0.0276	0.0007	0.0009	0.0154	188		-	1.89	66	0.94	2	-	41.04%	-0.0030	-0.0119	0.0012	0.0017	-0.0001
17.10	11	20.45	10	18.78	-	-	38.01%	0.9975	-0.0310	0.0011	0.0015	0.0155	189		-	0.74	14	0.37	9	6	41.04%	-0.0046	-0.0173	0.0017	0.0026	-0.0001
16.20	14	19.90	10	18.05	3	3	38.01%	0.9960	-0.0359	0.0017	0.0022	0.0155	190	0.10	41	0.16	1	0.13	19	105	41.04%	-0.0070	-0.0248	0.0025	0.0037	-0.0001
15.35	5	18.90	14	17.13	-	-	38.01%	0.9938	-0.0428	0.0024	0.0033	0.0156	191		-	0.54	5	0.27	13	2	39.99%	-0.0104	-0.0342	0.0037	0.0052	-0.0002
14.25	15	17.95	15	16.10	7	7	38.01%	0.9906	-0.0521	0.0035	0.0048	0.0156	192		-	0.76	37	0.38	9	4	39.99%	-0.0150	-0.0472	0.0050	0.0071	-0.0003
13.30	11	17.00	10	15.15	1	1	38.01%	0.9860	-0.0644	0.0050	0.0067	0.0156	193	0.02	11	0.22	1	0.12	4	12	41.04%	-0.0208	-0.0639	0.0065	0.0094	-0.0004
12.45	22	16.05	15	14.25	-	-	38.01%	0.9797	-0.0804	0.0068	0.0092	0.0156	194	0.02	11	1.02	27	0.52	26	14	41.04%	-0.0287	-0.0840	0.0085	0.0124	-0.0005
11.45	11	15.10	18	13.28	-	-	38.01%	0.9712	-0.1003	0.0092	0.0124	0.0155	195	0.04	11	0.46	11	0.25	4	69	41.04%	-0.0391	-0.1081	0.0109	0.0159	-0.0007
11.00	11	14.25	19	12.63	4	4	38.01%	0.9600	-0.1246	0.0120	0.0163	0.0154	196	0.01	3	0.99	7	0.50	7	6	41.04%	-0.0522	-0.1364	0.0138	0.0201	-0.0009
10.00	11	13.35	21	11.68	2	6	38.01%	0.9455	-0.1533	0.0154	0.0208	0.0152	197		-	0.69	5	0.34	13	28	40.51%	-0.0730	-0.1745	0.0182	0.0261	-0.0013
9.70	9	12.30	8	11.00	2	2	38.01%	0.9369	-0.1693	0.0173	0.0234	0.0151	197.5		-	2.59	44	1.29	13	31	43.37%	-0.0894	-0.2180	0.0198	0.0305	-0.0016
9.20	14	11.85	8	10.53	2	2	38.01%	0.9273	-0.1862	0.0193	0.0261	0.0150	198	0.23	6	0.75	6	0.49	11	55	41.04%	-0.0884	-0.2044	0.0207	0.0302	-0.0015
8.20	11	11.75	11	9.97	1	2	38.01%	0.9048	-0.2228	0.0236	0.0319	0.0147	199	0.30	13	0.74	8	0.52	43	55	41.04%	-0.1121	-0.2430	0.0246	0.0359	-0.0020
6.85	93	10.05	7	8.45	31	17	38.01%	0.8778	-0.2621	0.0283	0.0382	0.0143	200	0.43	5	0.83	1	0.63	248	215	41.04%	-0.1399	-0.2835	0.0287	0.0419	-0.0024
5.25	11	8.60	116	6.92	77	61	38.01%	0.7892	-0.3632	0.0403	0.0545	0.0130	202.5	0.79	11	1.76	6	1.27	44	92	41.04%	-0.2276	-0.3837	0.0390	0.0569	-0.0040
3.55	6	6.05	10	4.80	29	48	38.01%	0.6727	-0.4467	0.0504	0.0681	0.0111	205	0.15	177	3.90	101	2.02	300	311	41.04%	-0.3383	-0.4633	0.0473	0.0690	-0.0059
1.34	463	4.95	154	3.15	66	304	38.01%	0.5381	-0.4869	0.0554	0.0749	0.0089	207.5	2.07	11	3.55	11	2.81	42	239	41.04%	-0.4636	-0.5009	0.0513	0.0749	-0.0082
0.01	346	3.95	276	1.98	44	199	38.01%	0.4006	-0.4710	0.0539	0.0729	0.0067	210	2.92	11	6.00	83	4.46	8	151	41.04%	-0.5912	-0.4864	0.0502	0.0733	-0.0104
0.10	11	2.00	11	1.05	42	125	38.01%	0.2758	-0.4057	0.0466	0.0630	0.0046	212.5	3.75	61	6.85	59	5.30	13	108	41.04%	-0.7084	-0.4250	0.0444	0.0647	-0.0126
0.45	2	0.75	5	0.60	250	417	38.01%	0.1750	-0.3120	0.0360	0.0486	0.0029	215	5.75	70	8.80	72	7.28	2	82	41.04%	-0.8060	-0.3343	0.0355	0.0518	-0.0144
0.05	11	0.43	4	0.24	17	156	38.01%	0.1020	-0.2151	0.0248	0.0336	0.0017	217.5	7.95	11	11.65	32	9.80	22	47	41.04%	-0.8798	-0.2361	0.0259	0.0378	-0.0159
0.05	1	0.12	51	0.09	27	265	38.01%	0.0546	-0.1334	0.0154	0.0209	0.0009	220	10.25	17	14.15	17	12.20	1	47	41.04%	-0.9307	-0.1481	0.0172	0.0251	-0.0169
	-	0.08	1	0.04	9	78	43.97%	0.0425	-0.1258	0.0109	0.0170	0.0007	222.5	12.50	10	16.60	10	14.55	1	12	41.04%	-0.9629	-0.0799	0.0105	0.0153	-0.0177
	-	0.04	3	0.02	1	82	38.01%	0.0121	-0.0379	0.0044	0.0059	0.0002	225	15.90	5	18.40	10	17.15	13	14	41.04%	-0.9815	-0.0331	0.0059	0.0086	-0.0182
	-	0.04	1	0.02	5	79	41.30%	0.0065	-0.0236	0.0023	0.0034	0.0001	227.5	17.25	5	21.55	10	19.40	1	1	41.04%	-0.9914	-0.0042	0.0030	0.0044	-0.0185
	-	1.20	314	0.60	1	76	41.78%	0.0039	-0.0154	0.0015	0.0022	0.0001	230	20.00	7	23.90	10	21.95	1	5	41.04%	-0.9963	0.0120	0.0014	0.0021	-0.0188
0.01	2	0.02	1	0.01	5	17	43.13%	0.0008	-0.0038	0.0004	0.0005	0.00	232.5	22.00	5	26.40	10	24.20	1	2	41.04%	-0.9985	0.0204	0.0006	0.0009	-0.0191
	-	1.27	274	0.64	2	28	41.25%	0.0004	-0.0020	0.0002	0.0003	0.00	235	24.75	10	29.35	10	27.05	1	-	41.04%	-0.9994	0.0244	0.0003	0.0004	-0.0193
	-	0.02	1	0.01	1	59	41.21%	0.0001	-0.0006	0.0001	0.0001	0.00	237.5	27.25	10	31.60	10	29.43	1	2	41.04%	-0.9998	0.0263	0.0001	0.0001	-0.0195
0.01	5	0.04	1	0.02	2	35	38.01%	0.00	-0.0001	0.00	0.00	0.00	240	30.00	10	34.10	6	32.05	10	-	41.04%	-0.9999	0.0273	0.00	0.0001	-0.0197
	-	1.27	239	0.64	3	7	41.78%	0.00	-0.0001	0.00	0.00	0.00	242.5	32.50	10	36.40	10	34.45	10	4	41.04%	-1.00	0.0278	0.00	0.00	-0.0199
	-	0.24	1	0.12	2	43	43.76%	0.00	0.00	0.00	0.00	0.00	245	34.75	10	39.05	10	36.90	2	-	41.04%	-1.00	0.0281	0.00	0.00	-0.0201
	-	0.02	2	0.01	2	27	43.76%	0.00	0.00	0.00	0.00	0.00	247.5	37.55	10	41.55	10	39.55	10	-	41.04%	-1.00	0.0285	0.00	0.00	-0.0203
	-	0.02	1	0.01	5	3	41.43%	0.00	0.00	0.00	0.00	0.00	250	40.00	10	43.90	10	41.95	10	-	41.04%	-1.00	0.0288	0.00	0.00	-0.0205
	-	0.02	2	0.01	1	2	38.01%	0.00	0.00	0.00	0.00	0.00	252.5	42.15	10	46.45	10	44.30	-	-	41.04%	-1.00	0.0290	0.00	0.00	-0.0207
	-	0.02	2	0.01	1	17	38.12%	0.00	0.00	0.00	0.00	0.00	255	44.75	10	49.35	10	47.05	-	-	41.04%	-1.00	0.0293	0.00	0.00	-0.0210
	-	0.02	2	0.01	2	9	40.24%	0.00	0.00	0.00	0.00	0.00	257.5	47.15	10	51.85	1	49.50	-	-	41.04%	-1.00	0.0296	0.00	0.00	-0.0212
	-	0.02	4	0.01	2	6	40.24%	0.00	0.00	0.00	0.00	0.00	260	49.65	10	54.40	1	52.02	-	-	41.04%	-1.00	0.0299	0.00	0.00	-0.0214
	-	0.02	4	0.01	-	-	19.51%	0.1247	-0.0425	0.0129	0.1684	0.0336	262.5	52.15	10	56.95	10	54.55	-	-	41.04%	-1.00	0.0302	0.00	0.00	-0.0216
	-	0.02	4	0.01	-	-	21.72%	0.0623	-0.0269	0.0071	0.0977	0.0163	265	54.55	10	59.45	1	57.00	-	-	41.04%	-1.00	0.0305	0.00	0.00	-0.0218
	-	0.02	4	0.01	-	-	18.56%	0.0596	-0.0224	0.0075	0.1008	0.0173	270	59.65	10	64.35	1	62.00	-	-	41.04%	-1.00	0.0311	0.00	0.00	-0.0222
	-	0.02	4	0.01	-	-	0.00	0.00	0.00	0.00	0.00	0.00	275	64.75	10	69.35	1	67.05	1	-	41.04%	-1.00	0.0316	0.00	0.00	-0.0226
	-	1.25	11	0.63	-	-	0.00	0.00	0.00	0.00	0.00	0.00	280	69.80	10	74.35	10	72.08	1	-	41.04%	-1.00	0.0322	0.00	0.00	-0.0230
Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho

Core Tools

More Charting Tools

Options Tools

Research Tools

Saved Charts

Scanning

Alerts

Members Only

Reports & More