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
Jul 27, 2026 3:59:59 PM EDT
174.30USD-0.898%(-1.58)8,344,726
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 27, 2026 9:29:30 AM EDT
177.88USD+1.137%(+2.00)14,713
After-hours
Jul 27, 2026 4:37:30 PM EDT
174.55USD+0.143%(+0.25)298,213
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 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 Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
778296501,758


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 @ $185.00

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 C00%0XLK260814C00235000
230.00 C00%0XLK260814C00230000
225.00 C00%0XLK260814C00225000
220.00 C0.23-78.90%1107-16XLK260814C00220000
215.00 C00%0XLK260814C00215000
210.00 C0.08-86.44%1407-21XLK260814C00210000
207.50 C0.690%2207-14XLK260814C00207500
205.00 C0.33+94.12%31207-22XLK260814C00205000
202.50 C0.34+6.25%1307-20XLK260814C00202500
200.00 C0.25-52.83%109807-24XLK260814C00200000
199.00 C1.92+2.13%11307-14XLK260814C00199000
198.00 C2.28-19.15%6707-13XLK260814C00198000
197.50 C0.77-15.38%2507-23XLK260814C00197500
197.00 C0.560%2107-17XLK260814C00197000
196.00 C0.92+46.03%2407-23XLK260814C00196000
195.00 C1.15+32.18%33207-21XLK260814C00195000
194.00 C1.47+38.68%11907-21XLK260814C00194000
193.00 C1.25+12.61%1407-23XLK260814C00193000
192.50 C1.17-0.85%21407-20XLK260814C00192500
192.00 C1.77+12.74%1507-21XLK260814C00192000
191.00 C2.16+0.93%1607-22XLK260814C00191000
190.00 C1.28-29.28%156007-24XLK260814C00190000
189.00 C1.88-22.95%1307-20XLK260814C00189000
188.00 C3.69-48.75%1807-15XLK260814C00188000
187.50 C5.74-20.94%11207-13XLK260814C00187500
187.00 C3.40-8.11%29607-22XLK260814C00187000
186.00 C3.86-2.28%324607-22XLK260814C00186000
185.00 C2.22-36.21%56607-24XLK260814C00185000
184.00 C2.60-33.33%33107-24XLK260814C00184000
183.00 C3.59-33.64%2507-24XLK260814C00183000
182.50 C3.97-53.57%2607-20XLK260814C00182500
182.00 C5.85+36.05%11107-21XLK260814C00182000
181.00 C6.65+36.55%2207-21XLK260814C00181000
180.00 C5.55-14.48%13007-23XLK260814C00180000
179.00 C4.42-39.70%1807-24XLK260814C00179000
178.00 C5.50-15.12%9407-24XLK260814C00178000
177.50 C10.19-22.69%2607-13XLK260814C00177500
177.00 C13.510%12607-10XLK260814C00177000
176.00 C6.45-29.97%2507-24XLK260814C00176000
175.00 C9.41+34.43%1407-21XLK260814C00175000
174.00 C10.32+23.59%22307-21XLK260814C00174000
173.00 C00%0XLK260814C00173000
172.50 C10.000%1107-23XLK260814C00172500
172.00 C00%0XLK260814C00172000
171.00 C00%0XLK260814C00171000
170.00 C11.10-23.50%82107-24XLK260814C00170000
169.00 C00%0XLK260814C00169000
167.50 C00%0XLK260814C00167500
165.00 C19.870%5507-13XLK260814C00165000
160.00 C00%0XLK260814C00160000
155.00 C23.35-22.55%1207-24XLK260814C00155000
150.00 C34.42+10.25%42507-13XLK260814C00150000
145.00 C00%0XLK260814C00145000
140.00 C00%0XLK260814C00140000
135.00 C00%0XLK260814C00135000
130.00 C00%0XLK260814C00130000
125.00 C00%0XLK260814C00125000
120.00 C00%0XLK260814C00120000
115.00 C00%0XLK260814C00115000
110.00 C00%0XLK260814C00110000
105.00 C00%0XLK260814C00105000
100.00 C00%0XLK260814C00100000
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 P00%0XLK260814P00210000
207.50 P00%0XLK260814P00207500
205.00 P00%0XLK260814P00205000
202.50 P00%0XLK260814P00202500
200.00 P00%0XLK260814P00200000
199.00 P00%0XLK260814P00199000
198.00 P00%0XLK260814P00198000
197.50 P00%0XLK260814P00197500
197.00 P00%0XLK260814P00197000
196.00 P00%0XLK260814P00196000
195.00 P17.500%4407-20XLK260814P00195000
194.00 P00%0XLK260814P00194000
193.00 P17.600%502507-17XLK260814P00193000
192.50 P17.200%352407-17XLK260814P00192500
192.00 P16.80+7.49%4407-17XLK260814P00192000
191.00 P15.950%15807-17XLK260814P00191000
190.00 P14.73-3.09%22607-24XLK260814P00190000
189.00 P14.400%2107-17XLK260814P00189000
188.00 P13.60+56.86%2707-17XLK260814P00188000
187.50 P9.65-27.17%6707-22XLK260814P00187500
187.00 P9.34-27.88%5407-22XLK260814P00187000
186.00 P8.76-8.56%411407-22XLK260814P00186000
185.00 P10.80-6.49%1207-24XLK260814P00185000
184.00 P00%0XLK260814P00184000
183.00 P00%0XLK260814P00183000
182.50 P6.88-4.84%22107-22XLK260814P00182500
182.00 P8.36+6.23%1807-24XLK260814P00182000
181.00 P6.25-41.20%415707-22XLK260814P00181000
180.00 P7.95+16.40%43207-24XLK260814P00180000
179.00 P7.20+24.14%1807-24XLK260814P00179000
178.00 P6.07+25.15%8707-23XLK260814P00178000
177.50 P5.83+14.09%91407-23XLK260814P00177500
177.00 P6.70+27.13%2807-20XLK260814P00177000
176.00 P4.20-33.01%13007-22XLK260814P00176000
175.00 P5.45+18.22%713907-24XLK260814P00175000
174.00 P4.11-15.78%1707-21XLK260814P00174000
173.00 P3.32-36.15%211207-22XLK260814P00173000
172.50 P3.15-14.63%336207-22XLK260814P00172500
172.00 P3.12-38.82%14907-22XLK260814P00172000
171.00 P3.50-12.50%15807-24XLK260814P00171000
170.00 P3.15+6.42%12607-23XLK260814P00170000
169.00 P2.93+32.58%1807-24XLK260814P00169000
167.50 P2.80+12.00%120107-24XLK260814P00167500
165.00 P2.22+8.29%10942407-24XLK260814P00165000
160.00 P1.45+34.26%108907-23XLK260814P00160000
155.00 P0.91+49.18%142607-24XLK260814P00155000
150.00 P0.48+17.07%12507-24XLK260814P00150000
145.00 P0.41-25.45%112407-24XLK260814P00145000
140.00 P0.32-46.67%61007-14XLK260814P00140000
135.00 P0.500%2207-08XLK260814P00135000
130.00 P0.100%26613307-06XLK260814P00130000
125.00 P0.29+20.83%2820107-07XLK260814P00125000
120.00 P00%0XLK260814P00120000
115.00 P00%0XLK260814P00115000
110.00 P00%0XLK260814P00110000
105.00 P00%0XLK260814P00105000
100.00 P0.060%1107-20XLK260814P00100000


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