Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

XLK
State Street Technology Select Sector SPDR ETF
stock NYSE ETF

At Close
Jun 30, 2026 3:59:59 PM EDT
190.45USD+2.718%(+5.04)10,667,593
190.27Bid   190.49Ask   0.22Spread
Pre-market
Jun 30, 2026 9:25:30 AM EDT
185.33USD-0.043%(-0.08)7,809
After-hours
Jun 30, 2026 4:58:30 PM EDT
190.03USD-0.221%(-0.42)529,583
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,03934,2271,13150,045


XLK Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

XLK Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLK Jul 17, 2026 Exp. - Max Pain @ $178.00

Puts
Calls


XLK Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
245.00 C0.13-43.48%1106-05XLK260717C00245000
240.00 C0.05-90.38%53706-16XLK260717C00240000
235.00 C0.23+360.00%11906-15XLK260717C00235000
230.00 C0.08-42.86%363706-22XLK260717C00230000
225.00 C0.10-79.17%363906-23XLK260717C00225000
220.00 C0.19-42.42%19606-29XLK260717C00220000
215.00 C0.14-44.00%41,56406-25XLK260717C00215000
212.50 C00%0XLK260717C00212500
210.00 C0.27+1,250.00%121,81306-26XLK260717C00210000
207.50 C0.59-28.05%203506-25XLK260717C00207500
205.00 C0.39-2.50%172,75306-29XLK260717C00205000
202.50 C0.57-16.18%116306-29XLK260717C00202500
200.00 C1.02+21.43%2914,23706-29XLK260717C00200000
199.00 C1.05-2.78%63206-29XLK260717C00199000
198.00 C1.25+8.70%23706-29XLK260717C00198000
197.00 C1.39-34.74%415206-29XLK260717C00197000
196.00 C1.19-38.97%2406-29XLK260717C00196000
195.00 C1.92+12.94%8420,90906-29XLK260717C00195000
194.00 C2.02-48.86%58306-26XLK260717C00194000
193.00 C2.40+5.73%2401,66806-29XLK260717C00193000
192.50 C2.60-17.46%1446806-29XLK260717C00192500
192.00 C2.71-2.17%1814106-29XLK260717C00192000
191.00 C3.26+9.40%243906-29XLK260717C00191000
190.00 C3.65+25.86%5023,08706-29XLK260717C00190000
189.00 C4.01-9.89%41206-29XLK260717C00189000
188.00 C4.47+10.37%244506-29XLK260717C00188000
187.50 C4.35+2.35%315406-29XLK260717C00187500
187.00 C5.05+13.23%23141006-29XLK260717C00187000
186.00 C5.79+18.16%136906-29XLK260717C00186000
185.00 C6.10+17.31%3752006-29XLK260717C00185000
184.00 C6.60+12.82%1520406-29XLK260717C00184000
183.00 C6.70+5.51%74806-29XLK260717C00183000
182.00 C7.75+12.32%2825606-29XLK260717C00182000
181.00 C7.80+4.00%22506-29XLK260717C00181000
180.00 C9.13+19.35%3201,71506-29XLK260717C00180000
179.00 C12.80-37.98%1406-16XLK260717C00179000
178.00 C9.02-19.68%110806-26XLK260717C00178000
177.00 C13.22-23.14%13506-23XLK260717C00177000
176.00 C10.47-18.96%11306-26XLK260717C00176000
175.00 C11.15-16.98%1839606-26XLK260717C00175000
174.00 C12.25-5.77%16106-09XLK260717C00174000
173.00 C16.53-16.09%417006-23XLK260717C00173000
172.00 C15.75+8.25%5106-12XLK260717C00172000
171.00 C17.72-17.23%7706-23XLK260717C00171000
170.00 C13.28-9.78%31,07006-29XLK260717C00170000
169.00 C16.740%231606-05XLK260717C00169000
168.00 C20.32+53.47%1606-12XLK260717C00168000
167.00 C15.41-22.80%2806-29XLK260717C00167000
166.00 C22.05+58.63%31206-29XLK260717C00166000
165.00 C19.04-9.68%759906-26XLK260717C00165000
164.00 C15.75-24.39%11706-09XLK260717C00164000
163.00 C23.53-18.33%10010706-24XLK260717C00163000
162.00 C24.00-19.89%1306-25XLK260717C00162000
161.00 C25.76-16.77%4606-12XLK260717C00161000
160.00 C22.82-12.33%327906-26XLK260717C00160000
159.00 C28.73+4.09%12006-05XLK260717C00159000
158.00 C23.02-42.52%115306-09XLK260717C00158000
157.00 C23.04-35.01%24806-10XLK260717C00157000
156.00 C31.56-23.01%21024306-09XLK260717C00156000
155.00 C27.59-24.22%234006-26XLK260717C00155000
154.00 C35.00+22.81%16606-16XLK260717C00154000
153.00 C31.95-6.11%21706-25XLK260717C00153000
152.00 C30.00-9.09%140506-26XLK260717C00152000
151.00 C31.85-21.01%125506-26XLK260717C00151000
150.00 C30.35-8.39%327606-29XLK260717C00150000
149.00 C39.68+11.62%56106-25XLK260717C00149000
148.00 C47.90+25.72%14506-01XLK260717C00148000
147.00 C39.81+113.00%25406-08XLK260717C00147000
146.00 C29.40+1.38%14305-18XLK260717C00146000
145.00 C37.80-21.00%424206-26XLK260717C00145000
144.00 C40.27-1.78%11006-24XLK260717C00144000
143.00 C41.10+3.45%12106-29XLK260717C00143000
142.00 C49.50-2.41%26606-18XLK260717C00142000
141.00 C9.42+10.18%21104-10XLK260717C00141000
140.00 C42.37-8.13%120806-24XLK260717C00140000
139.00 C52.90-0.38%15106-16XLK260717C00139000
138.00 C53.43-9.44%1406-18XLK260717C00138000
137.00 C44.45-18.84%12606-11XLK260717C00137000
136.00 C34.07+161.07%3605-06XLK260717C00136000
135.00 C49.35+4.67%639906-29XLK260717C00135000
134.00 C10.10+18.82%16804-01XLK260717C00134000
133.00 C37.13+21.46%61305-06XLK260717C00133000
132.00 C31.55+9.43%51105-01XLK260717C00132000
131.00 C11.55+21.58%1104-01XLK260717C00131000
130.00 C54.28-2.90%25006-25XLK260717C00130000
125.00 C58.57-3.98%412806-29XLK260717C00125000
120.00 C66.72-7.72%49606-23XLK260717C00120000
115.00 C77.44+3.53%1005106-22XLK260717C00115000
110.00 C72.05+50.64%51206-29XLK260717C00110000
105.00 C88.92+58.64%13906-04XLK260717C00105000
100.00 C73.700%979705-12XLK260717C00100000
95.00 C00%0XLK260717C00095000
90.00 C00%0XLK260717C00090000
85.00 C00%0XLK260717C00085000
80.00 C00%0XLK260717C00080000
Puts
StrikePriceChangeVolOILastContract Name
245.00 P00%0XLK260717P00245000
240.00 P00%0XLK260717P00240000
235.00 P00%0XLK260717P00235000
230.00 P00%0XLK260717P00230000
225.00 P00%0XLK260717P00225000
220.00 P00%0XLK260717P00220000
215.00 P00%0XLK260717P00215000
212.50 P00%0XLK260717P00212500
210.00 P26.23+5.26%101806-08XLK260717P00210000
207.50 P00%0XLK260717P00207500
205.00 P15.00-7.06%21606-22XLK260717P00205000
202.50 P00%0XLK260717P00202500
200.00 P15.29-11.62%99106-29XLK260717P00200000
199.00 P14.710%4406-29XLK260717P00199000
198.00 P00%0XLK260717P00198000
197.00 P13.03+39.36%4906-29XLK260717P00197000
196.00 P12.20+37.08%3706-29XLK260717P00196000
195.00 P12.00-2.83%487006-25XLK260717P00195000
194.00 P00%0XLK260717P00194000
193.00 P10.88+49.04%31106-29XLK260717P00193000
192.50 P12.49+6.75%52006-26XLK260717P00192500
192.00 P13.05+8.93%22306-26XLK260717P00192000
191.00 P10.30-8.12%16206-29XLK260717P00191000
190.00 P8.47-21.79%7563206-29XLK260717P00190000
189.00 P10.00+19.05%111506-26XLK260717P00189000
188.00 P8.55+8.23%11306-25XLK260717P00188000
187.50 P7.20-20.53%22506-29XLK260717P00187500
187.00 P6.95-18.14%7947406-29XLK260717P00187000
186.00 P6.40-20.20%613706-29XLK260717P00186000
185.00 P5.70-23.69%10953506-29XLK260717P00185000
184.00 P5.45-23.78%741206-29XLK260717P00184000
183.00 P4.71-32.71%1637906-29XLK260717P00183000
182.00 P4.37-31.18%3730406-29XLK260717P00182000
181.00 P4.20-28.21%1511106-29XLK260717P00181000
180.00 P3.50-33.96%1111,82206-29XLK260717P00180000
179.00 P3.79-23.74%218306-29XLK260717P00179000
178.00 P3.06-35.58%7371,19706-29XLK260717P00178000
177.00 P4.10+5.13%227006-26XLK260717P00177000
176.00 P2.31-39.05%631206-29XLK260717P00176000
175.00 P2.39-28.66%233,43506-29XLK260717P00175000
174.00 P2.63-17.81%755506-29XLK260717P00174000
173.00 P2.21-26.33%355006-29XLK260717P00173000
172.00 P1.66-34.90%31,99406-29XLK260717P00172000
171.00 P1.47-43.02%8792206-29XLK260717P00171000
170.00 P1.41-37.89%6032,87306-29XLK260717P00170000
169.00 P1.42-27.18%2542006-29XLK260717P00169000
168.00 P1.06-47.00%364406-29XLK260717P00168000
167.00 P1.65-17.91%319306-29XLK260717P00167000
166.00 P1.620.00%616206-26XLK260717P00166000
165.00 P0.99-40.00%91,46306-29XLK260717P00165000
164.00 P0.88-37.59%41,19006-29XLK260717P00164000
163.00 P0.81-50.91%67152606-29XLK260717P00163000
162.00 P1.25-4.58%127006-26XLK260717P00162000
161.00 P0.69-48.51%1162406-29XLK260717P00161000
160.00 P0.64-39.62%646,36106-29XLK260717P00160000
159.00 P1.35+92.86%19756306-24XLK260717P00159000
158.00 P0.53-20.90%295706-22XLK260717P00158000
157.00 P0.56-33.33%325306-29XLK260717P00157000
156.00 P0.54-44.33%11306-29XLK260717P00156000
155.00 P0.60-18.92%11,19606-29XLK260717P00155000
154.00 P0.48-54.29%110006-22XLK260717P00154000
153.00 P0.68+38.78%11406-26XLK260717P00153000
152.00 P0.33-25.00%39906-29XLK260717P00152000
151.00 P0.48+26.32%4828306-18XLK260717P00151000
150.00 P0.450.00%2555606-29XLK260717P00150000
149.00 P0.37-51.95%15406-22XLK260717P00149000
148.00 P0.40-18.37%168506-25XLK260717P00148000
147.00 P0.42-60.00%111506-15XLK260717P00147000
146.00 P0.70-38.60%222506-12XLK260717P00146000
145.00 P0.23-53.06%465706-29XLK260717P00145000
144.00 P0.30+3.45%19506-29XLK260717P00144000
143.00 P0.52-63.38%274106-12XLK260717P00143000
142.00 P0.30-40.00%220306-15XLK260717P00142000
141.00 P0.74+111.43%47006-10XLK260717P00141000
140.00 P0.23+21.05%42,59006-29XLK260717P00140000
139.00 P0.32-28.89%316006-24XLK260717P00139000
138.00 P0.34-41.38%21506-24XLK260717P00138000
137.00 P0.57-33.72%8012006-09XLK260717P00137000
136.00 P0.30+30.43%17206-24XLK260717P00136000
135.00 P0.26+8.33%11,68306-24XLK260717P00135000
134.00 P0.50+47.06%11206-09XLK260717P00134000
133.00 P0.22-8.33%19706-29XLK260717P00133000
132.00 P0.17-10.53%13506-29XLK260717P00132000
131.00 P0.44-27.87%133505-21XLK260717P00131000
130.00 P0.10-41.18%44,70806-29XLK260717P00130000
125.00 P0.41+51.85%291,34706-09XLK260717P00125000
120.00 P0.40+21.21%152506-05XLK260717P00120000
115.00 P0.09-50.00%1122306-29XLK260717P00115000
110.00 P0.11+1,000.00%151,96506-29XLK260717P00110000
105.00 P0.06-45.45%47905-28XLK260717P00105000
100.00 P0.02+100.00%14606-25XLK260717P00100000
95.00 P0.14-12.50%110906-08XLK260717P00095000
90.00 P0.08+700.00%13006-23XLK260717P00090000
85.00 P0.010%5505-26XLK260717P00085000
80.00 P0.01-90.00%5706-02XLK260717P00080000


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