Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

XLK
Technology Select Sector SPDR Fund
stock NYSE ETF

At Close
Nov 14, 2025 3:59:58 PM EST
288.14USD+0.541%(+1.55)13,712,171
0.00Bid   0.00Ask   0.00Spread
Pre-market
Nov 14, 2025 9:28:30 AM EST
280.94USD-1.971%(-5.65)19,614
After-hours
Nov 14, 2025 4:58:30 PM EST
288.40USD+0.090%(+0.26)585,066
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Nov 14, 2025Nov 21, 2025Nov 28, 2025Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 16, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Nov 14, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,29814,4483,57416,904


XLK Nov 14, 2025 Exp. - Volume by Strike
Puts
Calls

XLK Nov 14, 2025 Exp. - Open Interest by Strike

Puts
Calls

XLK Nov 14, 2025 Exp. - Max Pain @ $292.50

Puts
Calls


XLK Nov 14, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350.00 C00%0XLK251114C00350000
345.00 C00%0XLK251114C00345000
340.00 C0.05+400.00%1111-03XLK251114C00340000
335.00 C0.01-96.30%110111-10XLK251114C00335000
332.50 C0.190%1111-10XLK251114C00332500
330.00 C0.02-60.00%31811-05XLK251114C00330000
327.50 C0.280%141410-31XLK251114C00327500
325.00 C0.03-92.11%1111-07XLK251114C00325000
322.50 C0.01-97.22%11111-07XLK251114C00322500
320.00 C0.02+100.00%26511-13XLK251114C00320000
317.50 C0.60-62.96%319410-31XLK251114C00317500
315.00 C0.01-90.00%23211-13XLK251114C00315000
312.50 C0.03-66.67%21,45711-12XLK251114C00312500
310.00 C0.020.00%22,52111-13XLK251114C00310000
307.50 C0.02-50.00%22611-12XLK251114C00307500
305.00 C0.05+25.00%1032011-13XLK251114C00305000
302.50 C0.06-57.14%131,08611-13XLK251114C00302500
300.00 C0.12-62.50%2002,73111-13XLK251114C00300000
297.50 C0.09-90.22%2511,69211-13XLK251114C00297500
295.00 C0.22-87.06%2,3102,75611-13XLK251114C00295000
292.50 C0.30-88.24%30874711-13XLK251114C00292500
290.00 C0.88-81.12%77267411-13XLK251114C00290000
287.50 C1.68-71.53%46845811-13XLK251114C00287500
285.00 C3.72-62.80%12828311-13XLK251114C00285000
282.50 C4.66-53.17%83111-13XLK251114C00282500
280.00 C13.21+6.79%133411-12XLK251114C00280000
277.50 C11.59-28.98%24311-13XLK251114C00277500
275.00 C18.47+40.99%3911-12XLK251114C00275000
272.50 C13.53-34.22%22311-13XLK251114C00272500
270.00 C22.75-6.76%4811-11XLK251114C00270000
267.50 C21.48-21.09%12311-13XLK251114C00267500
265.00 C21.13+7.86%12911-13XLK251114C00265000
262.50 C00%0XLK251114C00262500
260.00 C30.52+25.34%22411-13XLK251114C00260000
255.00 C38.75-4.79%3211-11XLK251114C00255000
250.00 C43.62+27.58%1211-12XLK251114C00250000
245.00 C00%0XLK251114C00245000
240.00 C54.960%2111-10XLK251114C00240000
235.00 C59.94+4.66%2311-10XLK251114C00235000
230.00 C56.59+1.69%2211-13XLK251114C00230000
225.00 C61.580%4111-13XLK251114C00225000
220.00 C66.550%6111-13XLK251114C00220000
215.00 C71.510%4211-13XLK251114C00215000
210.00 C82.95+8.30%2311-12XLK251114C00210000
205.00 C81.57-17.00%4311-07XLK251114C00205000
200.00 C86.15-7.56%2311-13XLK251114C00200000
195.00 C91.13-7.18%2211-13XLK251114C00195000
190.00 C96.50-0.03%2211-13XLK251114C00190000
185.00 C101.47+0.01%6411-13XLK251114C00185000
180.00 C106.45-5.29%4211-13XLK251114C00180000
Puts
StrikePriceChangeVolOILastContract Name
350.00 P00%0XLK251114P00350000
345.00 P00%0XLK251114P00345000
340.00 P00%0XLK251114P00340000
335.00 P00%0XLK251114P00335000
332.50 P00%0XLK251114P00332500
330.00 P00%0XLK251114P00330000
327.50 P00%0XLK251114P00327500
325.00 P31.200%1011-12XLK251114P00325000
322.50 P29.250%2011-12XLK251114P00322500
320.00 P26.750%1011-12XLK251114P00320000
317.50 P24.250%2011-12XLK251114P00317500
315.00 P25.80+106.40%1111-13XLK251114P00315000
312.50 P11.260%1110-31XLK251114P00312500
310.00 P24.05+41.89%1111-13XLK251114P00310000
307.50 P21.50+138.89%170211-13XLK251114P00307500
305.00 P19.00+80.95%183811-13XLK251114P00305000
302.50 P16.01+74.78%3111-13XLK251114P00302500
300.00 P14.70+119.40%11611-13XLK251114P00300000
297.50 P11.60+132.00%77211-13XLK251114P00297500
295.00 P9.11+237.41%362,54111-13XLK251114P00295000
292.50 P6.47+240.53%4430711-13XLK251114P00292500
290.00 P4.65+434.48%5463411-13XLK251114P00290000
287.50 P3.00+391.80%9261,79011-13XLK251114P00287500
285.00 P1.57+460.71%1,9603,05911-13XLK251114P00285000
282.50 P1.14+500.00%2,1931,83311-13XLK251114P00282500
280.00 P0.58+241.18%1,8712,14511-13XLK251114P00280000
277.50 P0.12-7.69%8361,21511-13XLK251114P00277500
275.00 P0.150.00%33661311-13XLK251114P00275000
272.50 P0.10-44.44%610711-11XLK251114P00272500
270.00 P0.05-75.00%3894511-13XLK251114P00270000
267.50 P0.20+100.00%111,30311-13XLK251114P00267500
265.00 P0.16+166.67%23,38111-12XLK251114P00265000
262.50 P0.34-78.21%30830811-07XLK251114P00262500
260.00 P0.06+100.00%26911-13XLK251114P00260000
255.00 P0.02-50.00%1911-12XLK251114P00255000
250.00 P0.02-50.00%144011-13XLK251114P00250000
245.00 P0.32-46.67%6910-27XLK251114P00245000
240.00 P0.02-97.18%1211-11XLK251114P00240000
235.00 P0.09-91.43%1110-29XLK251114P00235000
230.00 P0.10-85.92%2310-29XLK251114P00230000
225.00 P00%0XLK251114P00225000
220.00 P0.14-12.50%2310-29XLK251114P00220000
215.00 P00%0XLK251114P00215000
210.00 P00%0XLK251114P00210000
205.00 P00%0XLK251114P00205000
200.00 P0.02-60.00%1211-12XLK251114P00200000
195.00 P0.010%3311-10XLK251114P00195000
190.00 P00%0XLK251114P00190000
185.00 P0.01-80.00%1111-13XLK251114P00185000
180.00 P0.01-80.00%616311-12XLK251114P00180000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC