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

Market Open
Jul 21, 2026 1:22:48 PM EDT
180.57USD+2.766%(+4.86)4,198,008
180.57Bid   180.59Ask   0.02Spread
Pre-market
Jul 21, 2026 9:29:30 AM EDT
179.28USD+2.032%(+3.57)10,586
After-hours
Jul 20, 2026 4:49:30 PM EDT
175.66USD-0.051%(-0.09)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Jul 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,1719,4221,62911,469


XLK Jul 24, 2026 Exp. - Volume by Strike
Puts
Calls

XLK Jul 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLK Jul 24, 2026 Exp. - Max Pain @ $180.00

Puts
Calls


XLK Jul 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
245.00 C0.01-90.91%1107-13XLK260724C00245000
240.00 C00%0XLK260724C00240000
235.00 C0.190%1107-09XLK260724C00235000
230.00 C00%0XLK260724C00230000
225.00 C0.400%2206-22XLK260724C00225000
220.00 C0.28-12.50%1606-24XLK260724C00220000
217.50 C0.14-83.53%2119606-26XLK260724C00217500
215.00 C0.07-72.00%1029307-08XLK260724C00215000
212.50 C0.050%1107-13XLK260724C00212500
210.00 C0.58-69.47%3506-24XLK260724C00210000
207.50 C0.11-59.26%18207-15XLK260724C00207500
205.00 C0.05-37.50%342407-20XLK260724C00205000
202.50 C0.06-25.00%11007-20XLK260724C00202500
200.00 C0.04+33.33%2023807-20XLK260724C00200000
199.00 C0.09-75.68%1307-20XLK260724C00199000
198.00 C0.56-58.52%2207-08XLK260724C00198000
197.50 C0.26+271.43%3507-17XLK260724C00197500
197.00 C0.12-72.73%356607-15XLK260724C00197000
196.00 C0.05-16.67%23707-20XLK260724C00196000
195.00 C0.020.00%717407-20XLK260724C00195000
194.00 C0.03-57.14%23107-20XLK260724C00194000
193.00 C0.120.00%111407-20XLK260724C00193000
192.50 C0.10-50.00%43507-17XLK260724C00192500
192.00 C0.03-40.00%21,38707-20XLK260724C00192000
191.00 C0.06-40.00%15807-20XLK260724C00191000
190.00 C0.07+16.67%5834107-20XLK260724C00190000
189.00 C0.13-45.83%136707-20XLK260724C00189000
188.00 C0.15-44.44%21530607-20XLK260724C00188000
187.50 C0.21-25.00%127107-20XLK260724C00187500
187.00 C0.30-9.09%2350107-20XLK260724C00187000
186.00 C0.17-63.83%2101,48907-20XLK260724C00186000
185.00 C0.28-60.00%7840207-20XLK260724C00185000
184.00 C0.48-30.43%5493107-20XLK260724C00184000
183.00 C0.48-60.00%3614107-20XLK260724C00183000
182.50 C0.95-17.39%636607-20XLK260724C00182500
182.00 C0.71-53.29%2917807-20XLK260724C00182000
181.00 C1.07-28.67%3771,25807-20XLK260724C00181000
180.00 C1.37-25.95%7178507-20XLK260724C00180000
179.00 C1.96-9.68%11646807-20XLK260724C00179000
178.00 C1.98-30.53%12448007-20XLK260724C00178000
177.50 C2.81-8.47%41307-20XLK260724C00177500
177.00 C2.50-32.43%154607-20XLK260724C00177000
176.00 C3.17-8.12%91707-20XLK260724C00176000
175.00 C4.85+21.25%148207-20XLK260724C00175000
174.00 C5.35+10.08%21607-20XLK260724C00174000
173.00 C5.67+5.98%93207-20XLK260724C00173000
172.50 C6.02-7.38%42007-20XLK260724C00172500
172.00 C6.83+5.89%141507-17XLK260724C00172000
171.00 C7.75-26.19%1207-17XLK260724C00171000
170.00 C7.29-49.83%1307-17XLK260724C00170000
169.00 C10.380%1107-16XLK260724C00169000
168.00 C9.40+18.24%3207-20XLK260724C00168000
167.50 C9.85+16.71%3407-20XLK260724C00167500
167.00 C10.30-11.66%2307-20XLK260724C00167000
166.00 C12.27+0.90%2307-17XLK260724C00166000
165.00 C13.15-1.50%2207-17XLK260724C00165000
164.00 C13.66-4.48%1107-20XLK260724C00164000
163.00 C00%0XLK260724C00163000
162.50 C00%0XLK260724C00162500
162.00 C00%0XLK260724C00162000
161.00 C00%0XLK260724C00161000
160.00 C17.33-3.72%3407-20XLK260724C00160000
159.00 C00%0XLK260724C00159000
158.00 C00%0XLK260724C00158000
157.50 C00%0XLK260724C00157500
157.00 C00%0XLK260724C00157000
156.00 C00%0XLK260724C00156000
155.00 C22.13+0.27%2407-20XLK260724C00155000
154.00 C00%0XLK260724C00154000
153.00 C00%0XLK260724C00153000
152.50 C00%0XLK260724C00152500
150.00 C26.84-22.65%410207-17XLK260724C00150000
145.00 C00%0XLK260724C00145000
140.00 C00%0XLK260724C00140000
135.00 C55.140%2006-30XLK260724C00135000
130.00 C60.02-4.30%50025006-30XLK260724C00130000
125.00 C65.83+26.60%30230006-30XLK260724C00125000
120.00 C60.700%1107-07XLK260724C00120000
115.00 C68.75-0.79%410107-14XLK260724C00115000
110.00 C63.44-15.44%6607-17XLK260724C00110000
105.00 C00%0XLK260724C00105000
100.00 C76.15-7.02%3807-20XLK260724C00100000
Puts
StrikePriceChangeVolOILastContract Name
245.00 P00%0XLK260724P00245000
240.00 P00%0XLK260724P00240000
235.00 P00%0XLK260724P00235000
230.00 P00%0XLK260724P00230000
225.00 P00%0XLK260724P00225000
220.00 P00%0XLK260724P00220000
217.50 P00%0XLK260724P00217500
215.00 P00%0XLK260724P00215000
212.50 P00%0XLK260724P00212500
210.00 P00%0XLK260724P00210000
207.50 P00%0XLK260724P00207500
205.00 P00%0XLK260724P00205000
202.50 P00%0XLK260724P00202500
200.00 P16.03+36.31%4606-29XLK260724P00200000
199.00 P16.110%1106-25XLK260724P00199000
198.00 P12.35-1.20%1106-17XLK260724P00198000
197.50 P00%0XLK260724P00197500
197.00 P00%0XLK260724P00197000
196.00 P00%0XLK260724P00196000
195.00 P18.27+97.51%1107-17XLK260724P00195000
194.00 P16.75+93.64%271707-20XLK260724P00194000
193.00 P15.43+47.94%4307-16XLK260724P00193000
192.50 P14.95+24.27%2707-16XLK260724P00192500
192.00 P15.43-10.24%51707-20XLK260724P00192000
191.00 P14.42-8.68%28607-20XLK260724P00191000
190.00 P13.42-3.94%12107-20XLK260724P00190000
189.00 P12.56-8.25%23107-20XLK260724P00189000
188.00 P11.93+11.29%410207-17XLK260724P00188000
187.50 P10.94-5.03%18507-20XLK260724P00187500
187.00 P10.51-12.56%514607-20XLK260724P00187000
186.00 P9.27-12.63%520307-20XLK260724P00186000
185.00 P8.27-14.03%729707-20XLK260724P00185000
184.00 P7.82+31.65%216507-16XLK260724P00184000
183.00 P7.51-6.94%211807-20XLK260724P00183000
182.50 P7.41+27.98%282607-17XLK260724P00182500
182.00 P5.90-16.07%411507-20XLK260724P00182000
181.00 P5.90-13.62%4218107-20XLK260724P00181000
180.00 P5.05-18.02%5051,26807-20XLK260724P00180000
179.00 P4.57-0.65%3616107-20XLK260724P00179000
178.00 P3.93-5.53%3820207-20XLK260724P00178000
177.50 P3.09-23.13%44007-20XLK260724P00177500
177.00 P3.35-15.19%4813307-20XLK260724P00177000
176.00 P2.77-22.19%132,25007-20XLK260724P00176000
175.00 P2.27-25.57%2370507-20XLK260724P00175000
174.00 P1.87-35.52%121,10407-20XLK260724P00174000
173.00 P2.34-4.88%8521807-20XLK260724P00173000
172.50 P1.53-37.55%1211907-20XLK260724P00172500
172.00 P1.77-22.03%1015607-20XLK260724P00172000
171.00 P1.19-33.15%1348007-20XLK260724P00171000
170.00 P0.99-31.25%5356807-20XLK260724P00170000
169.00 P0.82-37.40%530907-20XLK260724P00169000
168.00 P0.68-37.04%1421307-20XLK260724P00168000
167.50 P0.60-34.78%84807-20XLK260724P00167500
167.00 P0.60-41.18%131007-20XLK260724P00167000
166.00 P0.45-33.82%1916707-20XLK260724P00166000
165.00 P0.40-44.44%13317607-20XLK260724P00165000
164.00 P0.38-44.12%11707-20XLK260724P00164000
163.00 P00%0XLK260724P00163000
162.50 P00%0XLK260724P00162500
162.00 P00%0XLK260724P00162000
161.00 P00%0XLK260724P00161000
160.00 P0.14-50.00%148807-20XLK260724P00160000
159.00 P00%0XLK260724P00159000
158.00 P00%0XLK260724P00158000
157.50 P00%0XLK260724P00157500
157.00 P00%0XLK260724P00157000
156.00 P00%0XLK260724P00156000
155.00 P0.15+66.67%1078907-20XLK260724P00155000
154.00 P00%0XLK260724P00154000
153.00 P00%0XLK260724P00153000
152.50 P00%0XLK260724P00152500
150.00 P0.04+100.00%104907-20XLK260724P00150000
145.00 P0.17-32.00%21407-13XLK260724P00145000
140.00 P0.12-20.00%111807-14XLK260724P00140000
135.00 P0.250%20210107-01XLK260724P00135000
130.00 P0.13-38.10%10030207-07XLK260724P00130000
125.00 P0.10-37.50%18007-14XLK260724P00125000
120.00 P0.23+21.05%31007-17XLK260724P00120000
115.00 P0.14+7.69%184107-20XLK260724P00115000
110.00 P0.16+6.67%114007-17XLK260724P00110000
105.00 P0.16+100.00%1207-17XLK260724P00105000
100.00 P0.010%29129107-17XLK260724P00100000


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