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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,16921,5452,47752,406


XLK Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

XLK Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLK Aug 21, 2026 Exp. - Max Pain @ $183.00

Puts
Calls


XLK Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
255.00 C0.030%1108-12XLK260821C00255000
250.00 C0.09+800.00%41608-05XLK260821C00250000
245.00 C0.78+9.86%4806-03XLK260821C00245000
240.00 C0.29+190.00%315906-30XLK260821C00240000
235.00 C0.01-90.00%41308-04XLK260821C00235000
230.00 C0.11-77.08%139708-04XLK260821C00230000
225.00 C0.100.00%163808-13XLK260821C00225000
220.00 C0.02-81.82%261308-06XLK260821C00220000
215.00 C0.11+10.00%23,44508-12XLK260821C00215000
210.00 C0.08+300.00%72,71808-12XLK260821C00210000
205.00 C0.06-33.33%44,04008-13XLK260821C00205000
200.00 C0.30+42.86%6931,67408-13XLK260821C00200000
199.00 C0.28-22.22%532508-12XLK260821C00199000
198.00 C0.70+34.62%1227008-13XLK260821C00198000
197.00 C0.75+50.00%2624708-13XLK260821C00197000
196.00 C1.12+51.35%951,17008-13XLK260821C00196000
195.00 C1.19+54.55%1,2343,65308-13XLK260821C00195000
194.00 C1.73+44.17%1237608-13XLK260821C00194000
193.00 C2.06+58.46%941,25608-13XLK260821C00193000
192.00 C2.52+34.76%8834108-13XLK260821C00192000
191.00 C3.05+54.04%5918508-13XLK260821C00191000
190.00 C3.45+38.00%2652,91708-13XLK260821C00190000
189.00 C3.92+37.54%112408-13XLK260821C00189000
188.00 C4.70+20.51%43,58108-13XLK260821C00188000
187.00 C5.91+37.44%81,06808-13XLK260821C00187000
186.00 C6.45+27.47%101,89608-13XLK260821C00186000
185.00 C6.93+30.51%501,20108-13XLK260821C00185000
184.00 C8.26+29.06%3225108-13XLK260821C00184000
183.00 C9.07+24.59%101,22308-13XLK260821C00183000
182.50 C9.35+28.08%123408-13XLK260821C00182500
182.00 C9.84+26.97%1983208-13XLK260821C00182000
181.00 C10.78+28.79%831908-13XLK260821C00181000
180.00 C11.70+20.74%122,06008-13XLK260821C00180000
179.00 C12.77+19.57%225808-13XLK260821C00179000
178.00 C13.57+15.29%22808-13XLK260821C00178000
177.50 C13.61+15.05%252308-13XLK260821C00177500
177.00 C14.50+17.79%312808-13XLK260821C00177000
176.00 C15.13+13.59%116508-13XLK260821C00176000
175.00 C16.56+15.00%62,35708-13XLK260821C00175000
174.00 C17.13+11.31%11408-13XLK260821C00174000
173.00 C18.08+10.99%1708-13XLK260821C00173000
172.50 C13.78-11.89%1108-11XLK260821C00172500
172.00 C16.71+6.57%72208-05XLK260821C00172000
171.00 C16.04+64.51%12008-11XLK260821C00171000
170.00 C21.23+10.86%153108-13XLK260821C00170000
169.00 C17.37+72.66%21008-04XLK260821C00169000
168.00 C19.85-0.35%6808-10XLK260821C00168000
167.00 C11.47+88.03%1207-30XLK260821C00167000
166.00 C20.850%1108-05XLK260821C00166000
165.00 C25.61+20.23%114208-13XLK260821C00165000
164.00 C8.820%1107-29XLK260821C00164000
163.00 C25.45+84.69%6708-10XLK260821C00163000
160.00 C31.15+6.50%2084908-13XLK260821C00160000
159.00 C28.69+139.48%138008-07XLK260821C00159000
158.00 C29.15+37.56%23608-05XLK260821C00158000
157.00 C30.35+3.23%24908-10XLK260821C00157000
156.00 C34.89+16.69%32708-13XLK260821C00156000
155.00 C35.69+11.95%16808-13XLK260821C00155000
154.00 C33.62+99.76%69308-05XLK260821C00154000
153.00 C38.00+61.98%20024308-13XLK260821C00153000
152.00 C37.39+39.26%197408-12XLK260821C00152000
151.00 C33.57-30.64%16406-26XLK260821C00151000
150.00 C39.51+1.10%113108-13XLK260821C00150000
149.00 C30.40-36.98%1607-16XLK260821C00149000
148.00 C38.25+51.55%11008-11XLK260821C00148000
147.00 C31.40+0.96%21308-03XLK260821C00147000
146.00 C37.95+18.59%21206-10XLK260821C00146000
145.00 C42.80+56.78%11808-10XLK260821C00145000
144.00 C32.31-20.22%14907-31XLK260821C00144000
143.00 C43.25-2.68%16808-11XLK260821C00143000
142.00 C48.15+83.78%12608-13XLK260821C00142000
141.00 C45.45+2.20%11308-05XLK260821C00141000
140.00 C51.35+35.49%311208-13XLK260821C00140000
139.00 C46.70-8.84%120008-04XLK260821C00139000
138.00 C48.30+20.00%52108-11XLK260821C00138000
137.00 C41.15+50.40%1505-12XLK260821C00137000
136.00 C57.00+225.71%21406-15XLK260821C00136000
135.00 C39.15+14.07%2808-03XLK260821C00135000
134.00 C15.15+24.69%3304-08XLK260821C00134000
133.00 C12.00+10.09%5504-07XLK260821C00133000
132.00 C13.710%2103-24XLK260821C00132000
131.00 C30.09+55.02%21604-28XLK260821C00131000
130.00 C51.83-7.73%21707-15XLK260821C00130000
125.00 C63.24+27.68%52708-05XLK260821C00125000
120.00 C67.54+20.18%36108-10XLK260821C00120000
115.00 C71.31+19.25%421908-06XLK260821C00115000
110.00 C72.96+14.29%6708-04XLK260821C00110000
105.00 C82.05-5.01%1308-07XLK260821C00105000
100.00 C71.80-21.20%614407-28XLK260821C00100000
95.00 C92.25-4.01%183308-10XLK260821C00095000
90.00 C55.25+4.09%1202-11XLK260821C00090000
85.00 C101.33+36.60%1108-06XLK260821C00085000
80.00 C00%0XLK260821C00080000
75.00 C103.07-7.60%11007-23XLK260821C00075000
Puts
StrikePriceChangeVolOILastContract Name
255.00 P00%0XLK260821P00255000
250.00 P00%0XLK260821P00250000
245.00 P00%0XLK260821P00245000
240.00 P55.53-2.95%1106-25XLK260821P00240000
235.00 P00%0XLK260821P00235000
230.00 P56.150%1106-09XLK260821P00230000
225.00 P45.87+2.62%1107-15XLK260821P00225000
220.00 P36.17-2.61%1106-25XLK260821P00220000
215.00 P29.67-28.51%656606-23XLK260821P00215000
210.00 P22.85+4.82%12506-30XLK260821P00210000
205.00 P18.05-48.69%1108-10XLK260821P00205000
200.00 P13.14-46.48%1108-07XLK260821P00200000
199.00 P00%0XLK260821P00199000
198.00 P12.32-38.83%1208-04XLK260821P00198000
197.00 P11.62-59.83%1308-04XLK260821P00197000
196.00 P00%0XLK260821P00196000
195.00 P9.45+9.63%91,09508-11XLK260821P00195000
194.00 P9.28-65.57%11008-04XLK260821P00194000
193.00 P8.45-2.87%51708-06XLK260821P00193000
192.00 P3.15-33.68%31,17008-13XLK260821P00192000
191.00 P2.77-81.16%328308-13XLK260821P00191000
190.00 P2.40-32.01%6623,37208-13XLK260821P00190000
189.00 P1.92-36.00%317808-13XLK260821P00189000
188.00 P1.65-36.05%627608-13XLK260821P00188000
187.00 P1.39-32.52%391,36408-13XLK260821P00187000
186.00 P1.10-40.54%8781208-13XLK260821P00186000
185.00 P0.85-43.33%212,08108-13XLK260821P00185000
184.00 P0.71-42.28%638208-13XLK260821P00184000
183.00 P0.58-44.76%16096408-13XLK260821P00183000
182.50 P0.56-45.10%181608-13XLK260821P00182500
182.00 P0.51-47.42%3362508-13XLK260821P00182000
181.00 P0.40-44.44%30671808-13XLK260821P00181000
180.00 P0.33-43.10%203,71908-13XLK260821P00180000
179.00 P0.28-50.00%1227608-13XLK260821P00179000
178.00 P0.24-36.84%131,24508-13XLK260821P00178000
177.50 P0.27-18.18%55008-13XLK260821P00177500
177.00 P0.17-46.88%537408-13XLK260821P00177000
176.00 P0.28-55.56%262708-12XLK260821P00176000
175.00 P0.14-39.13%391,45508-13XLK260821P00175000
174.00 P0.14-22.22%199208-13XLK260821P00174000
173.00 P0.15-58.33%320208-12XLK260821P00173000
172.50 P0.31-16.22%12408-12XLK260821P00172500
172.00 P0.11-45.00%212608-13XLK260821P00172000
171.00 P0.08-33.33%31008-13XLK260821P00171000
170.00 P0.09-10.00%312,98108-13XLK260821P00170000
169.00 P0.38-50.65%113608-11XLK260821P00169000
168.00 P0.18+28.57%622508-12XLK260821P00168000
167.00 P0.16-73.33%928208-11XLK260821P00167000
166.00 P0.57-56.82%165308-06XLK260821P00166000
165.00 P0.05-16.67%602,70308-13XLK260821P00165000
164.00 P0.05-78.26%915908-12XLK260821P00164000
163.00 P0.120.00%591008-13XLK260821P00163000
160.00 P0.02-50.00%233,06108-13XLK260821P00160000
159.00 P0.07-70.83%1537308-12XLK260821P00159000
158.00 P0.10-56.52%954308-10XLK260821P00158000
157.00 P0.040.00%299608-13XLK260821P00157000
156.00 P0.06-40.00%52,52008-12XLK260821P00156000
155.00 P0.02-33.33%11,34408-13XLK260821P00155000
154.00 P0.06-45.45%1553208-11XLK260821P00154000
153.00 P0.07-56.25%150408-07XLK260821P00153000
152.00 P0.18-59.09%1110008-04XLK260821P00152000
151.00 P0.29-42.00%495008-03XLK260821P00151000
150.00 P0.03-40.00%24,20108-13XLK260821P00150000
149.00 P0.08-50.00%272708-07XLK260821P00149000
148.00 P0.10-37.50%52,08408-13XLK260821P00148000
147.00 P0.09-74.29%125608-04XLK260821P00147000
146.00 P0.05-73.68%235208-11XLK260821P00146000
145.00 P0.03-66.67%942408-12XLK260821P00145000
144.00 P0.66+37.50%230107-28XLK260821P00144000
143.00 P0.09-79.55%17508-04XLK260821P00143000
142.00 P0.04-88.57%241908-05XLK260821P00142000
141.00 P0.440.00%16207-24XLK260821P00141000
140.00 P0.02-60.00%91,26708-12XLK260821P00140000
139.00 P0.02-83.33%1024008-13XLK260821P00139000
138.00 P0.29-61.84%21307-21XLK260821P00138000
137.00 P0.18-73.53%27007-31XLK260821P00137000
136.00 P0.07-86.00%11808-04XLK260821P00136000
135.00 P0.04-20.00%146108-12XLK260821P00135000
134.00 P0.40+42.86%63507-20XLK260821P00134000
133.00 P0.29-25.64%42807-14XLK260821P00133000
132.00 P0.08+166.67%113008-11XLK260821P00132000
131.00 P0.07-84.44%11508-11XLK260821P00131000
130.00 P0.01-50.00%1367008-11XLK260821P00130000
125.00 P0.050.00%149607-31XLK260821P00125000
120.00 P0.06-40.00%110007-28XLK260821P00120000
115.00 P0.03-50.00%139508-04XLK260821P00115000
110.00 P0.02-90.91%522008-12XLK260821P00110000
105.00 P0.49+44.12%22906-17XLK260821P00105000
100.00 P0.08+300.00%14907-30XLK260821P00100000
95.00 P0.08-11.11%120708-03XLK260821P00095000
90.00 P0.41-16.33%2604-14XLK260821P00090000
85.00 P0.01-75.00%153807-10XLK260821P00085000
80.00 P0.01-90.00%521107-24XLK260821P00080000
75.00 P0.15-84.85%44707-31XLK260821P00075000


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