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

XLK
State Street Technology Select Sector SPDR ETF
stock NYSE ETF

At Close
May 15, 2026 3:59:59 PM EDT
176.28USD-1.794%(-3.22)14,518,963
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 15, 2026 9:29:30 AM EDT
175.97USD-1.967%(-3.53)32,733
After-hours
May 15, 2026 4:59:30 PM EDT
175.95USD-0.187%(-0.33)519,862
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
31,2235,06766647,373


XLK May 15, 2026 Exp. - Volume by Strike
Puts
Calls

XLK May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLK May 15, 2026 Exp. - Max Pain @ $153.00

Puts
Calls


XLK May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
245.00 C00%0XLK260515C00245000
240.00 C00%0XLK260515C00240000
235.00 C00%0XLK260515C00235000
230.00 C00%0XLK260515C00230000
225.00 C00%0XLK260515C00225000
220.00 C00%0XLK260515C00220000
215.00 C00%0XLK260515C00215000
210.00 C00%0XLK260515C00210000
205.00 C00%0XLK260515C00205000
200.00 C0.19+171.43%1105-06XLK260515C00200000
195.00 C0.04+300.00%1405-08XLK260515C00195000
190.00 C0.01-97.44%498205-11XLK260515C00190000
186.00 C0.200%211805-11XLK260515C00186000
185.00 C0.32+10.34%545505-11XLK260515C00185000
184.00 C0.450%625005-11XLK260515C00184000
183.00 C00%0XLK260515C00183000
182.50 C00%0XLK260515C00182500
182.00 C00%0XLK260515C00182000
181.00 C1.15+66.67%526205-11XLK260515C00181000
180.00 C1.21+34.44%3,2963,76305-11XLK260515C00180000
179.00 C1.81+50.83%10926105-11XLK260515C00179000
178.00 C2.25+49.01%10411505-11XLK260515C00178000
177.50 C2.480%8812705-11XLK260515C00177500
177.00 C2.66+54.65%4552905-11XLK260515C00177000
176.00 C3.20+36.17%1557605-11XLK260515C00176000
175.00 C4.26+60.15%6634305-11XLK260515C00175000
174.00 C4.80+50.00%99505-11XLK260515C00174000
173.00 C5.91+53.51%428805-11XLK260515C00173000
172.00 C6.60+47.32%716205-11XLK260515C00172000
171.00 C6.45+17.27%119605-11XLK260515C00171000
170.00 C7.96+29.22%612,21405-11XLK260515C00170000
169.00 C8.40+21.56%18405-11XLK260515C00169000
168.00 C9.50+55.74%13705-11XLK260515C00168000
167.00 C10.14+19.86%1905-11XLK260515C00167000
166.00 C11.89+19.86%361,24605-11XLK260515C00166000
165.00 C10.50+110.00%231,34905-08XLK260515C00165000
164.00 C14.05+25.45%2523805-11XLK260515C00164000
163.00 C14.03+9.61%19905-11XLK260515C00163000
162.00 C16.35+35.35%680605-11XLK260515C00162000
161.00 C17.00+120.78%328105-11XLK260515C00161000
160.00 C17.92+16.44%303,92205-11XLK260515C00160000
159.00 C18.94+26.44%743105-11XLK260515C00159000
158.00 C19.10+21.12%122605-11XLK260515C00158000
157.00 C20.76+23.06%540705-11XLK260515C00157000
156.00 C21.40+28.61%925405-11XLK260515C00156000
155.00 C22.86+16.69%729905-11XLK260515C00155000
154.00 C23.77+13.73%21,03205-11XLK260515C00154000
153.00 C24.90+14.43%401,46705-11XLK260515C00153000
152.00 C25.81+14.81%527705-11XLK260515C00152000
151.00 C26.83+15.40%136305-11XLK260515C00151000
150.00 C28.07+11.61%152,53305-11XLK260515C00150000
149.00 C27.97+6.67%3036105-11XLK260515C00149000
148.00 C28.88+8.61%360805-11XLK260515C00148000
147.00 C30.84+8.59%11,49505-11XLK260515C00147000
146.00 C31.75+8.18%42,16105-11XLK260515C00146000
145.00 C32.68+9.77%162,22305-11XLK260515C00145000
144.00 C33.30+13.07%3641305-11XLK260515C00144000
143.00 C34.82+10.29%257405-11XLK260515C00143000
142.00 C35.81+9.88%1232005-11XLK260515C00142000
141.00 C36.42+14.06%518505-11XLK260515C00141000
140.00 C38.00+10.37%3680105-11XLK260515C00140000
139.00 C38.99+69.67%12015905-11XLK260515C00139000
138.00 C39.94+33.71%10322205-11XLK260515C00138000
137.00 C40.85+29.68%666505-11XLK260515C00137000
136.00 C42.05+9.42%344405-11XLK260515C00136000
135.00 C43.10+6.18%2624605-11XLK260515C00135000
134.00 C43.84+27.74%104005-11XLK260515C00134000
133.00 C44.77+20.32%14344905-11XLK260515C00133000
132.00 C45.68+74.89%22723005-11XLK260515C00132000
131.00 C46.65+223.96%987705-11XLK260515C00131000
130.00 C47.59+49.28%1813205-11XLK260515C00130000
129.00 C48.50+136.24%312405-11XLK260515C00129000
128.00 C49.44+394.40%1201905-11XLK260515C00128000
127.00 C50.460%1002405-11XLK260515C00127000
126.00 C51.490%9705-11XLK260515C00126000
125.00 C52.40+54.21%62205-11XLK260515C00125000
120.00 C57.73+16.39%11705-11XLK260515C00120000
115.00 C62.65+43.04%11705-11XLK260515C00115000
110.00 C46.80+75.22%6604-22XLK260515C00110000
105.00 C42.38+18.21%303004-14XLK260515C00105000
100.00 C58.53-0.95%223304-29XLK260515C00100000
95.00 C63.60+12.13%67104-29XLK260515C00095000
90.00 C44.85-2.71%211303-26XLK260515C00090000
85.00 C73.48+37.17%1104-29XLK260515C00085000
Puts
StrikePriceChangeVolOILastContract Name
245.00 P00%0XLK260515P00245000
240.00 P00%0XLK260515P00240000
235.00 P00%0XLK260515P00235000
230.00 P00%0XLK260515P00230000
225.00 P00%0XLK260515P00225000
220.00 P00%0XLK260515P00220000
215.00 P00%0XLK260515P00215000
210.00 P00%0XLK260515P00210000
205.00 P00%0XLK260515P00205000
200.00 P00%0XLK260515P00200000
195.00 P00%0XLK260515P00195000
190.00 P61.420%2003-30XLK260515P00190000
186.00 P9.140%2005-11XLK260515P00186000
185.00 P15.200%1005-06XLK260515P00185000
184.00 P00%0XLK260515P00184000
183.00 P00%0XLK260515P00183000
182.50 P00%0XLK260515P00182500
182.00 P00%0XLK260515P00182000
181.00 P8.100%4205-08XLK260515P00181000
180.00 P3.29-42.28%408705-11XLK260515P00180000
179.00 P2.650%2205-11XLK260515P00179000
178.00 P2.180%544005-11XLK260515P00178000
177.50 P2.180%242205-11XLK260515P00177500
177.00 P2.010%89951305-11XLK260515P00177000
176.00 P1.69-35.25%896705-11XLK260515P00176000
175.00 P1.35-42.55%2131,15905-11XLK260515P00175000
174.00 P1.06-34.97%449705-11XLK260515P00174000
173.00 P0.79-54.07%5813005-11XLK260515P00173000
172.00 P0.66-45.00%13151505-11XLK260515P00172000
171.00 P0.50-50.00%507705-11XLK260515P00171000
170.00 P0.39-51.25%2,1763,10605-11XLK260515P00170000
169.00 P0.32-55.56%3418305-11XLK260515P00169000
168.00 P0.25-53.70%422,79705-11XLK260515P00168000
167.00 P0.20-50.00%735605-11XLK260515P00167000
166.00 P0.16-65.96%759005-11XLK260515P00166000
165.00 P0.12-60.00%1,2231,26305-11XLK260515P00165000
164.00 P0.10-60.00%9323205-11XLK260515P00164000
163.00 P0.06-45.45%4318305-11XLK260515P00163000
162.00 P0.06-64.71%108705-11XLK260515P00162000
161.00 P0.11-78.43%14305-11XLK260515P00161000
160.00 P0.03-86.36%741,10805-11XLK260515P00160000
159.00 P0.05-54.55%15205-11XLK260515P00159000
158.00 P0.10-37.50%45605-08XLK260515P00158000
157.00 P0.11+83.33%1315905-11XLK260515P00157000
156.00 P0.04-33.33%532205-11XLK260515P00156000
155.00 P0.02-50.00%1111,96705-11XLK260515P00155000
154.00 P0.10-41.18%613805-08XLK260515P00154000
153.00 P0.03-62.50%11,70605-11XLK260515P00153000
152.00 P0.05-66.67%214205-11XLK260515P00152000
151.00 P0.16-65.22%412405-05XLK260515P00151000
150.00 P0.070.00%191,59705-11XLK260515P00150000
149.00 P0.02-90.91%69305-11XLK260515P00149000
148.00 P0.07+40.00%211505-11XLK260515P00148000
147.00 P0.02-80.00%623205-11XLK260515P00147000
146.00 P0.11-8.33%12,82805-07XLK260515P00146000
145.00 P0.01-90.91%632805-11XLK260515P00145000
144.00 P0.03-78.57%1617905-08XLK260515P00144000
143.00 P0.02-33.33%72,55405-11XLK260515P00143000
142.00 P0.01-50.00%480705-11XLK260515P00142000
141.00 P0.04-60.00%9013105-05XLK260515P00141000
140.00 P0.020.00%22,69705-11XLK260515P00140000
139.00 P0.02-71.43%205605-11XLK260515P00139000
138.00 P0.27+8.00%212404-27XLK260515P00138000
137.00 P0.15-31.82%739305-08XLK260515P00137000
136.00 P0.08-42.86%1510505-01XLK260515P00136000
135.00 P0.01-80.00%11,29005-11XLK260515P00135000
134.00 P0.15-11.76%113204-29XLK260515P00134000
133.00 P0.05+66.67%13405-08XLK260515P00133000
132.00 P0.100.00%62605-08XLK260515P00132000
131.00 P0.13-13.33%470404-27XLK260515P00131000
130.00 P0.010.00%31,39005-11XLK260515P00130000
129.00 P0.10-16.67%29804-29XLK260515P00129000
128.00 P0.21+320.00%11,17005-05XLK260515P00128000
127.00 P0.01-83.33%22,28705-11XLK260515P00127000
126.00 P0.08-11.11%113205-04XLK260515P00126000
125.00 P0.020.00%41,68305-06XLK260515P00125000
120.00 P0.16+166.67%21,73805-06XLK260515P00120000
115.00 P0.10+100.00%13,15305-06XLK260515P00115000
110.00 P0.16-15.79%53,41405-04XLK260515P00110000
105.00 P0.15+15.38%128304-27XLK260515P00105000
100.00 P0.04-20.00%11,46904-30XLK260515P00100000
95.00 P0.05-37.50%25304-23XLK260515P00095000
90.00 P0.16-11.11%513204-08XLK260515P00090000
85.00 P0.03-66.67%18705-11XLK260515P00085000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC