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
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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,26313,9201,39329,132


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 @ $180.00

Puts
Calls


XLK Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
255 C00%0XLK260821C00255000
250 C0.22-68.12%2306-16XLK260821C00250000
245 C0.78+9.86%4806-03XLK260821C00245000
240 C0.10-74.36%115906-29XLK260821C00240000
235 C0.76+52.00%22206-22XLK260821C00235000
230 C0.36-10.00%134006-26XLK260821C00230000
225 C0.45-25.00%857006-29XLK260821C00225000
220 C0.68-4.23%2564206-29XLK260821C00220000
215 C1.15+21.05%213,39806-29XLK260821C00215000
210 C2.03+22.29%681,37006-29XLK260821C00210000
205 C3.10+31.36%3475,26906-29XLK260821C00205000
200 C4.08+20.00%14393606-29XLK260821C00200000
199 C4.20+2.69%12606-29XLK260821C00199000
198 C4.45-14.59%1506-29XLK260821C00198000
197 C4.850%2206-29XLK260821C00197000
196 C5.10-4.67%2406-29XLK260821C00196000
195 C5.95+27.96%311,12806-29XLK260821C00195000
194 C5.90-40.82%1206-29XLK260821C00194000
193 C6.55-17.61%111306-29XLK260821C00193000
192 C6.750%2206-29XLK260821C00192000
191 C7.69+3.92%62106-29XLK260821C00191000
190 C8.00+45.45%232,49006-29XLK260821C00190000
189 C7.75+4.73%71106-29XLK260821C00189000
188 C8.50+8.28%73006-29XLK260821C00188000
187 C9.30+16.25%242806-29XLK260821C00187000
186 C9.95+13.71%32006-29XLK260821C00186000
185 C10.60+18.44%5776106-29XLK260821C00185000
184 C10.65+15.76%614806-29XLK260821C00184000
183 C10.96+4.38%61706-29XLK260821C00183000
182 C11.60+12.95%51706-29XLK260821C00182000
181 C12.95+13.10%91206-29XLK260821C00181000
180 C13.10+15.93%251,38706-29XLK260821C00180000
179 C12.450%6306-26XLK260821C00179000
178 C00%0XLK260821C00178000
177 C15.000%777606-29XLK260821C00177000
176 C00%0XLK260821C00176000
175 C16.35+13.54%812,47506-29XLK260821C00175000
174 C00%0XLK260821C00174000
170 C18.32-8.86%1244906-26XLK260821C00170000
165 C24.23-2.10%414406-25XLK260821C00165000
160 C25.49-8.70%285106-26XLK260821C00160000
159 C28.85+20.61%1037906-05XLK260821C00159000
158 C33.30+12.31%13306-17XLK260821C00158000
157 C30.50+32.32%101906-05XLK260821C00157000
156 C29.90-19.23%12706-24XLK260821C00156000
155 C30.20+16.87%112006-24XLK260821C00155000
154 C31.50-8.40%19606-24XLK260821C00154000
153 C32.01-14.82%119606-26XLK260821C00153000
152 C40.73-10.42%197106-18XLK260821C00152000
151 C33.57-30.64%16406-26XLK260821C00151000
150 C36.24+4.29%717006-29XLK260821C00150000
149 C48.24+833.08%1706-01XLK260821C00149000
148 C25.24+14.21%10905-06XLK260821C00148000
147 C45.31+48.56%12306-18XLK260821C00147000
146 C37.95+18.59%21206-10XLK260821C00146000
145 C41.87-11.54%63006-23XLK260821C00145000
144 C39.88-13.98%15006-26XLK260821C00144000
143 C49.51-10.50%46406-18XLK260821C00143000
142 C43.05+11.10%12606-25XLK260821C00142000
141 C44.47+5.50%11406-25XLK260821C00141000
140 C45.45-4.21%111206-25XLK260821C00140000
139 C51.23-14.57%220006-17XLK260821C00139000
138 C40.25+85.57%52105-13XLK260821C00138000
137 C41.15+50.40%1505-12XLK260821C00137000
136 C57.00+225.71%21406-15XLK260821C00136000
135 C50.18-10.66%41006-29XLK260821C00135000
134 C15.15+24.69%3304-08XLK260821C00134000
133 C12.00+10.09%5504-07XLK260821C00133000
132 C13.710%2103-24XLK260821C00132000
131 C30.09+55.02%21604-28XLK260821C00131000
130 C62.70+0.32%62806-18XLK260821C00130000
125 C53.91+7.69%12306-10XLK260821C00125000
120 C51.40+27.32%36005-07XLK260821C00120000
115 C68.71+14.04%10012606-29XLK260821C00115000
110 C73.10+6.17%1106-26XLK260821C00110000
105 C86.38+40.64%868806-18XLK260821C00105000
100 C91.12-1.06%16818206-18XLK260821C00100000
95 C96.10+25.29%242606-18XLK260821C00095000
90 C55.25+4.09%1202-11XLK260821C00090000
85 C74.180%1104-29XLK260821C00085000
80 C00%0XLK260821C00080000
75 C94.10+10.71%101005-06XLK260821C00075000
Puts
StrikePriceChangeVolOILastContract Name
255 P00%0XLK260821P00255000
250 P00%0XLK260821P00250000
245 P00%0XLK260821P00245000
240 P55.53-2.95%1106-25XLK260821P00240000
235 P00%0XLK260821P00235000
230 P56.150%1106-09XLK260821P00230000
225 P44.700%1106-11XLK260821P00225000
220 P36.17-2.61%1106-25XLK260821P00220000
215 P29.67-28.51%656606-23XLK260821P00215000
210 P21.80-34.34%201006-15XLK260821P00210000
205 P22.00-9.50%41306-25XLK260821P00205000
200 P18.14-6.97%1616806-29XLK260821P00200000
199 P00%0XLK260821P00199000
198 P00%0XLK260821P00198000
197 P18.010%6606-24XLK260821P00197000
196 P00%0XLK260821P00196000
195 P14.73-5.09%41,11106-29XLK260821P00195000
194 P00%0XLK260821P00194000
193 P14.65+48.58%4206-23XLK260821P00193000
192 P13.60+33.99%4406-23XLK260821P00192000
191 P12.69+29.75%10906-23XLK260821P00191000
190 P11.69-13.54%482,67406-29XLK260821P00190000
189 P11.45-11.24%141806-29XLK260821P00189000
188 P10.90-10.58%41206-29XLK260821P00188000
187 P10.40-11.86%21806-29XLK260821P00187000
186 P9.95-11.95%24306-29XLK260821P00186000
185 P9.45-12.50%1390606-29XLK260821P00185000
184 P8.99-12.72%92806-29XLK260821P00184000
183 P8.65-7.49%41906-29XLK260821P00183000
182 P8.15-12.83%72506-29XLK260821P00182000
181 P7.60-15.56%81506-29XLK260821P00181000
180 P7.05-20.79%541,97706-29XLK260821P00180000
179 P6.20-23.46%815706-29XLK260821P00179000
178 P6.60-14.29%81206-29XLK260821P00178000
177 P6.25-16.33%81406-29XLK260821P00177000
176 P5.90-16.31%91206-29XLK260821P00176000
175 P5.25-20.69%6196606-29XLK260821P00175000
174 P5.30-15.87%111306-29XLK260821P00174000
170 P3.96-22.35%1232,29206-29XLK260821P00170000
165 P3.19-18.62%2189506-29XLK260821P00165000
160 P2.45-14.04%1789206-29XLK260821P00160000
159 P2.45-10.91%216106-29XLK260821P00159000
158 P2.23-14.56%14006-29XLK260821P00158000
157 P2.47-12.41%4389606-25XLK260821P00157000
156 P2.03-25.91%2292,53106-29XLK260821P00156000
155 P1.93-15.72%151,04106-29XLK260821P00155000
154 P1.90-7.32%21350706-29XLK260821P00154000
153 P1.72-22.17%1567406-29XLK260821P00153000
152 P1.63-12.37%204106-29XLK260821P00152000
151 P1.51-18.82%893406-29XLK260821P00151000
150 P1.39-10.32%393,73706-29XLK260821P00150000
149 P1.48-16.38%119706-29XLK260821P00149000
148 P1.64+1.86%212,07006-26XLK260821P00148000
147 P1.43+0.70%209506-26XLK260821P00147000
146 P1.37-3.52%634906-26XLK260821P00146000
145 P1.09-17.42%12943106-29XLK260821P00145000
144 P1.23+2.50%130306-29XLK260821P00144000
143 P0.95+4.40%17406-18XLK260821P00143000
142 P1.14+34.12%638406-26XLK260821P00142000
141 P1.14+29.55%46406-26XLK260821P00141000
140 P0.90-10.00%482206-29XLK260821P00140000
139 P0.94+25.33%423406-26XLK260821P00139000
138 P0.70-55.97%21206-15XLK260821P00138000
137 P0.90-37.06%87206-26XLK260821P00137000
136 P0.84-14.29%181706-26XLK260821P00136000
135 P0.81-4.71%845806-26XLK260821P00135000
134 P0.67+6.35%24806-18XLK260821P00134000
133 P0.78+11.43%22506-26XLK260821P00133000
132 P0.54-21.74%13013106-29XLK260821P00132000
131 P0.65+18.18%21306-17XLK260821P00131000
130 P0.65-18.75%168806-26XLK260821P00130000
125 P0.40+25.00%4424806-29XLK260821P00125000
120 P0.42+16.67%19806-24XLK260821P00120000
115 P0.31-29.55%194406-26XLK260821P00115000
110 P0.37+54.17%1022206-25XLK260821P00110000
105 P0.49+44.12%22906-17XLK260821P00105000
100 P0.23-8.00%14906-09XLK260821P00100000
95 P0.34+41.67%518806-02XLK260821P00095000
90 P0.41-16.33%2604-14XLK260821P00090000
85 P0.16+23.08%1606-24XLK260821P00085000
80 P0.13+8.33%120206-26XLK260821P00080000
75 P0.99+9,800.00%34306-23XLK260821P00075000


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