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
Aug 14, 2026 4:00:00 PM EDT
190.02USD-0.391%(-0.75)3,620,672
185.24Bid   195.13Ask   9.89Spread
Pre-market
Aug 14, 2026 9:19:30 AM EDT
191.23USD+0.241%(+0.46)2,314
After-hours
Aug 14, 2026 4:51:30 PM EDT
190.10USD+0.039%(+0.08)57,266
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,9821,02813560,319


XLK Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

XLK Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLK Aug 14, 2026 Exp. - Max Pain @ $183.00

Puts
Calls


XLK Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
245.00 C00%0XLK260814C00245000
240.00 C00%0XLK260814C00240000
235.00 C0.160%1108-10XLK260814C00235000
230.00 C0.090%1108-07XLK260814C00230000
225.00 C0.010%1108-12XLK260814C00225000
220.00 C0.01-95.65%1208-10XLK260814C00220000
215.00 C0.120%9708-04XLK260814C00215000
210.00 C0.05-54.55%1507-31XLK260814C00210000
207.50 C0.01-93.75%202008-11XLK260814C00207500
205.00 C0.01-50.00%22408-12XLK260814C00205000
202.50 C0.04-76.47%72808-10XLK260814C00202500
200.00 C0.010.00%1716208-13XLK260814C00200000
199.00 C0.10-44.44%72708-12XLK260814C00199000
198.00 C0.02-50.00%22308-13XLK260814C00198000
197.50 C0.04-20.00%93808-13XLK260814C00197500
197.00 C0.08-71.43%102008-11XLK260814C00197000
196.00 C0.15+50.00%1808-13XLK260814C00196000
195.00 C0.15+87.50%4410408-13XLK260814C00195000
194.00 C0.35+133.33%34708-13XLK260814C00194000
193.00 C0.34+47.83%257508-13XLK260814C00193000
192.50 C0.55-12.70%610608-13XLK260814C00192500
192.00 C0.58+45.00%6919608-13XLK260814C00192000
191.00 C1.11+58.57%4113308-13XLK260814C00191000
190.00 C1.84+68.81%10314208-13XLK260814C00190000
189.00 C1.76+1.15%1912508-13XLK260814C00189000
188.00 C3.70+63.72%207708-13XLK260814C00188000
187.50 C3.66+58.44%149408-13XLK260814C00187500
187.00 C4.17+34.08%4514008-13XLK260814C00187000
186.00 C4.84+18.63%1234808-13XLK260814C00186000
185.00 C5.93+22.02%1724908-13XLK260814C00185000
184.00 C7.17+33.27%42208-13XLK260814C00184000
183.00 C7.08+13.83%12308-13XLK260814C00183000
182.50 C9.01+35.49%737008-13XLK260814C00182500
182.00 C8.90+26.78%31408-13XLK260814C00182000
181.00 C10.05+22.26%14208-13XLK260814C00181000
180.00 C11.33+30.23%2210908-13XLK260814C00180000
179.00 C8.05-9.45%31608-11XLK260814C00179000
178.00 C13.31+17.79%153408-13XLK260814C00178000
177.50 C13.67+15.65%35408-13XLK260814C00177500
177.00 C9.35-12.86%12508-11XLK260814C00177000
176.00 C13.33+29.42%11308-12XLK260814C00176000
175.00 C14.28+27.16%213208-12XLK260814C00175000
174.00 C15.22+27.15%12308-12XLK260814C00174000
173.00 C18.28+12.84%111508-13XLK260814C00173000
172.50 C18.70+12.18%262508-13XLK260814C00172500
172.00 C19.00+8.63%691908-13XLK260814C00172000
171.00 C19.99+6.84%542308-13XLK260814C00171000
170.00 C20.90+6.47%220208-13XLK260814C00170000
169.00 C21.60+24.57%119908-13XLK260814C00169000
168.00 C22.76+26.37%21508-13XLK260814C00168000
167.50 C23.35+7.26%232308-13XLK260814C00167500
167.00 C23.98+8.02%232108-13XLK260814C00167000
166.00 C25.00+7.99%32308-13XLK260814C00166000
165.00 C25.92+18.74%22208-13XLK260814C00165000
164.00 C22.74-3.44%3408-11XLK260814C00164000
163.00 C27.42+3.79%2908-13XLK260814C00163000
162.50 C27.84+3.42%23808-13XLK260814C00162500
162.00 C27.35+10.95%181908-12XLK260814C00162000
161.00 C30.35+6.79%515108-13XLK260814C00161000
160.00 C31.27+6.51%555208-13XLK260814C00160000
159.00 C32.30+6.25%9508-13XLK260814C00159000
158.00 C33.25+5.96%645708-13XLK260814C00158000
157.50 C33.67+5.61%454108-13XLK260814C00157500
157.00 C34.17+5.72%272208-13XLK260814C00157000
156.00 C35.10+5.50%18017708-13XLK260814C00156000
155.00 C36.05+5.19%18217508-13XLK260814C00155000
154.00 C36.93+4.71%101708-13XLK260814C00154000
153.00 C37.85+14.04%496108-13XLK260814C00153000
152.50 C38.20+4.09%7720008-13XLK260814C00152500
152.00 C38.75+4.17%12625508-13XLK260814C00152000
151.00 C39.74+4.30%9823208-13XLK260814C00151000
150.00 C41.02+14.13%16911608-13XLK260814C00150000
149.00 C42.05+13.34%2479608-13XLK260814C00149000
148.00 C43.04+12.97%1504908-13XLK260814C00148000
147.00 C43.98+13.32%766808-13XLK260814C00147000
146.00 C44.98+12.11%826808-13XLK260814C00146000
145.00 C46.00+12.20%16216108-13XLK260814C00145000
144.00 C46.91+11.90%15816608-13XLK260814C00144000
143.00 C47.89+3.43%13135208-13XLK260814C00143000
142.00 C48.93+3.60%13734808-13XLK260814C00142000
141.00 C49.84+10.88%264208-13XLK260814C00141000
140.00 C50.76+10.59%158908-13XLK260814C00140000
135.00 C51.42-2.89%208708-11XLK260814C00135000
130.00 C56.40-2.59%2208-11XLK260814C00130000
125.00 C61.13-2.89%686708-11XLK260814C00125000
120.00 C65.98-2.78%716608-11XLK260814C00120000
115.00 C75.98+7.26%201108-13XLK260814C00115000
110.00 C80.97+6.89%201108-13XLK260814C00110000
105.00 C81.05-2.27%656408-11XLK260814C00105000
100.00 C85.97-2.15%646508-11XLK260814C00100000
Puts
StrikePriceChangeVolOILastContract Name
245.00 P00%0XLK260814P00245000
240.00 P00%0XLK260814P00240000
235.00 P00%0XLK260814P00235000
230.00 P00%0XLK260814P00230000
225.00 P00%0XLK260814P00225000
220.00 P00%0XLK260814P00220000
215.00 P00%0XLK260814P00215000
210.00 P23.50-5.58%444408-06XLK260814P00210000
207.50 P00%0XLK260814P00207500
205.00 P00%0XLK260814P00205000
202.50 P00%0XLK260814P00202500
200.00 P13.10-58.41%9708-07XLK260814P00200000
199.00 P11.500%6308-07XLK260814P00199000
198.00 P00%0XLK260814P00198000
197.50 P11.00+3.29%1108-07XLK260814P00197500
197.00 P10.13-0.30%3108-07XLK260814P00197000
196.00 P9.250%2008-07XLK260814P00196000
195.00 P7.50-57.14%4408-10XLK260814P00195000
194.00 P8.18-69.59%1108-04XLK260814P00194000
193.00 P2.28-34.86%202208-13XLK260814P00193000
192.50 P1.80-68.03%12608-13XLK260814P00192500
192.00 P1.90-64.15%3408-13XLK260814P00192000
191.00 P1.05-93.44%162208-13XLK260814P00191000
190.00 P0.84-60.38%5022608-13XLK260814P00190000
189.00 P0.52-69.59%484508-13XLK260814P00189000
188.00 P0.25-81.20%5019708-13XLK260814P00188000
187.50 P0.24-76.47%104008-13XLK260814P00187500
187.00 P0.13-75.47%329408-13XLK260814P00187000
186.00 P0.09-84.48%6420408-13XLK260814P00186000
185.00 P0.09-79.07%972,90308-13XLK260814P00185000
184.00 P0.04-84.00%228408-13XLK260814P00184000
183.00 P0.04-80.00%2393608-13XLK260814P00183000
182.50 P0.03-76.92%117808-13XLK260814P00182500
182.00 P0.02-71.43%1431708-13XLK260814P00182000
181.00 P0.02-83.33%1419508-13XLK260814P00181000
180.00 P0.02-50.00%431,24008-13XLK260814P00180000
179.00 P0.01-66.67%55608-13XLK260814P00179000
178.00 P0.03-50.00%134908-13XLK260814P00178000
177.50 P0.02-84.62%34808-13XLK260814P00177500
177.00 P0.030.00%15308-13XLK260814P00177000
176.00 P0.01-50.00%718208-13XLK260814P00176000
175.00 P0.03-50.00%731808-12XLK260814P00175000
174.00 P0.05-37.50%313708-12XLK260814P00174000
173.00 P0.02-71.43%213408-13XLK260814P00173000
172.50 P0.12-55.56%336508-10XLK260814P00172500
172.00 P0.05-58.33%108208-12XLK260814P00172000
171.00 P0.01-88.89%16508-13XLK260814P00171000
170.00 P0.02-71.43%2014508-12XLK260814P00170000
169.00 P0.01-85.71%62508-13XLK260814P00169000
168.00 P0.05+25.00%34708-12XLK260814P00168000
167.50 P0.05-16.67%7120408-11XLK260814P00167500
167.00 P0.010.00%2808-13XLK260814P00167000
166.00 P0.01-94.44%11408-13XLK260814P00166000
165.00 P0.01-92.86%337208-13XLK260814P00165000
164.00 P0.30-83.70%26008-04XLK260814P00164000
163.00 P0.03-50.00%33408-10XLK260814P00163000
162.50 P0.20+33.33%3508-05XLK260814P00162500
162.00 P00%0XLK260814P00162000
161.00 P0.27-41.30%3608-04XLK260814P00161000
160.00 P0.01-50.00%75808-13XLK260814P00160000
159.00 P0.960%101007-31XLK260814P00159000
158.00 P0.230%1108-03XLK260814P00158000
157.50 P0.01-97.37%1108-12XLK260814P00157500
157.00 P0.16-48.39%1508-05XLK260814P00157000
156.00 P00%0XLK260814P00156000
155.00 P0.01-91.67%43308-12XLK260814P00155000
154.00 P0.020%2108-10XLK260814P00154000
153.00 P0.130%1108-03XLK260814P00153000
152.50 P0.340%1108-03XLK260814P00152500
152.00 P0.02-90.91%2508-10XLK260814P00152000
151.00 P0.100%1108-10XLK260814P00151000
150.00 P0.01-91.67%63608-11XLK260814P00150000
149.00 P0.010%1108-11XLK260814P00149000
148.00 P0.280%1107-31XLK260814P00148000
147.00 P0.010%1108-11XLK260814P00147000
146.00 P00%0XLK260814P00146000
145.00 P0.010.00%115808-11XLK260814P00145000
144.00 P0.010%162008-10XLK260814P00144000
143.00 P0.020%202008-10XLK260814P00143000
142.00 P0.020%4408-10XLK260814P00142000
141.00 P0.02-84.62%4508-10XLK260814P00141000
140.00 P0.02-77.78%14508-10XLK260814P00140000
135.00 P0.01-87.50%541308-11XLK260814P00135000
130.00 P0.05+25.00%850,24208-10XLK260814P00130000
125.00 P0.10-65.52%117408-06XLK260814P00125000
120.00 P0.110%2208-11XLK260814P00120000
115.00 P00%0XLK260814P00115000
110.00 P0.100%1108-06XLK260814P00110000
105.00 P0.01-93.33%1108-11XLK260814P00105000
100.00 P0.04+300.00%31008-11XLK260814P00100000


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