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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
71310211523


XLK Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

XLK Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLK Aug 28, 2026 Exp. - Max Pain @ $180.00

Puts
Calls


XLK Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
245.00 C00%0XLK260828C00245000
240.00 C00%0XLK260828C00240000
235.00 C00%0XLK260828C00235000
230.00 C00%0XLK260828C00230000
225.00 C00%0XLK260828C00225000
220.00 C00%0XLK260828C00220000
215.00 C0.25-30.56%1207-21XLK260828C00215000
210.00 C0.18-56.10%41807-24XLK260828C00210000
207.50 C0.46-14.81%2507-22XLK260828C00207500
205.00 C0.74-9.76%11907-23XLK260828C00205000
202.50 C1.000.00%2507-24XLK260828C00202500
200.00 C0.80-23.81%105007-24XLK260828C00200000
198.00 C1.29+16.22%3407-20XLK260828C00198000
197.00 C2.07+47.86%2407-21XLK260828C00197000
196.00 C2.15-41.10%21207-22XLK260828C00196000
195.00 C1.31-34.17%31807-24XLK260828C00195000
194.00 C1.90-59.92%7807-20XLK260828C00194000
193.00 C2.87+6.69%21507-22XLK260828C00193000
192.50 C6.320%2207-10XLK260828C00192500
192.00 C2.50-2.34%101107-20XLK260828C00192000
191.00 C2.96+25.42%5607-21XLK260828C00191000
190.00 C2.25-32.84%172007-24XLK260828C00190000
189.00 C3.25-1.52%10907-23XLK260828C00189000
188.00 C3.20-18.99%1407-24XLK260828C00188000
187.50 C4.90+15.02%2707-22XLK260828C00187500
187.00 C4.40-50.11%2807-16XLK260828C00187000
186.00 C5.64+18.49%1607-22XLK260828C00186000
185.00 C3.65-25.66%51207-24XLK260828C00185000
184.00 C6.50-28.41%131607-22XLK260828C00184000
183.00 C6.95+0.72%10707-22XLK260828C00183000
182.50 C7.19+14.67%2307-22XLK260828C00182500
182.00 C5.730%4407-24XLK260828C00182000
181.00 C8.00+18.69%3407-22XLK260828C00181000
180.00 C8.55-21.92%4307-21XLK260828C00180000
179.00 C7.65-8.38%2307-20XLK260828C00179000
178.00 C7.27-41.13%71407-24XLK260828C00178000
177.50 C7.51-5.77%2307-24XLK260828C00177500
177.00 C14.500%4207-10XLK260828C00177000
176.00 C14.130%1107-13XLK260828C00176000
175.00 C8.13-0.25%5507-24XLK260828C00175000
174.00 C00%0XLK260828C00174000
173.00 C14.560%5507-14XLK260828C00173000
172.50 C10.90-22.75%333407-20XLK260828C00172500
172.00 C00%0XLK260828C00172000
171.00 C00%0XLK260828C00171000
170.00 C11.83-7.94%11407-24XLK260828C00170000
169.00 C18.130%1107-14XLK260828C00169000
168.00 C00%0XLK260828C00168000
167.50 C11.580%2207-17XLK260828C00167500
167.00 C14.00-40.58%1207-24XLK260828C00167000
165.00 C18.820%1107-22XLK260828C00165000
160.00 C23.70-10.23%1207-15XLK260828C00160000
155.00 C00%0XLK260828C00155000
150.00 C27.310%1107-17XLK260828C00150000
145.00 C38.660%1107-13XLK260828C00145000
140.00 C40.110%2207-15XLK260828C00140000
135.00 C00%0XLK260828C00135000
130.00 C52.660%2207-13XLK260828C00130000
125.00 C00%0XLK260828C00125000
120.00 C00%0XLK260828C00120000
115.00 C69.330%4407-14XLK260828C00115000
110.00 C00%0XLK260828C00110000
105.00 C00%0XLK260828C00105000
100.00 C00%0XLK260828C00100000
Puts
StrikePriceChangeVolOILastContract Name
245.00 P00%0XLK260828P00245000
240.00 P00%0XLK260828P00240000
235.00 P00%0XLK260828P00235000
230.00 P00%0XLK260828P00230000
225.00 P00%0XLK260828P00225000
220.00 P00%0XLK260828P00220000
215.00 P00%0XLK260828P00215000
210.00 P00%0XLK260828P00210000
207.50 P00%0XLK260828P00207500
205.00 P00%0XLK260828P00205000
202.50 P00%0XLK260828P00202500
200.00 P00%0XLK260828P00200000
198.00 P00%0XLK260828P00198000
197.00 P00%0XLK260828P00197000
196.00 P00%0XLK260828P00196000
195.00 P00%0XLK260828P00195000
194.00 P00%0XLK260828P00194000
193.00 P00%0XLK260828P00193000
192.50 P15.09+18.73%2207-15XLK260828P00192500
192.00 P14.77+19.11%2207-15XLK260828P00192000
191.00 P00%0XLK260828P00191000
190.00 P15.550%3307-20XLK260828P00190000
189.00 P14.770%2207-20XLK260828P00189000
188.00 P00%0XLK260828P00188000
187.50 P11.87+21.87%2207-15XLK260828P00187500
187.00 P11.55+21.32%2207-15XLK260828P00187000
186.00 P10.57+16.41%2207-13XLK260828P00186000
185.00 P10.37+19.88%3307-13XLK260828P00185000
184.00 P9.18-7.65%21207-21XLK260828P00184000
183.00 P8.68+5.34%21607-21XLK260828P00183000
182.50 P7.500%2207-10XLK260828P00182500
182.00 P10.06+25.44%2607-16XLK260828P00182000
181.00 P8.40+9.80%5707-23XLK260828P00181000
180.00 P8.71+0.69%25307-24XLK260828P00180000
179.00 P8.42+6.31%91107-24XLK260828P00179000
178.00 P7.80+5.41%21007-24XLK260828P00178000
177.50 P7.85+24.41%22707-16XLK260828P00177500
177.00 P6.75+10.66%8607-24XLK260828P00177000
176.00 P7.02+10.20%5807-24XLK260828P00176000
175.00 P7.02+30.48%33507-24XLK260828P00175000
174.00 P6.42+25.88%35007-24XLK260828P00174000
173.00 P5.22-37.26%2707-24XLK260828P00173000
172.50 P5.520%101007-16XLK260828P00172500
172.00 P6.15+8.47%1307-17XLK260828P00172000
171.00 P4.40+4.27%151907-24XLK260828P00171000
170.00 P4.69+9.07%12107-24XLK260828P00170000
169.00 P4.39+1.62%11107-24XLK260828P00169000
168.00 P4.15+18.57%3407-23XLK260828P00168000
167.50 P3.50-10.26%22207-24XLK260828P00167500
167.00 P3.22-22.41%11407-24XLK260828P00167000
165.00 P3.02-9.85%49907-24XLK260828P00165000
160.00 P2.56+10.82%99607-24XLK260828P00160000
155.00 P1.62+5.19%12307-24XLK260828P00155000
150.00 P1.12-3.45%78207-24XLK260828P00150000
145.00 P1.16+20.83%21207-17XLK260828P00145000
140.00 P0.61-20.78%2507-22XLK260828P00140000
135.00 P1.15+144.68%1107-17XLK260828P00135000
130.00 P0.30+3.45%233307-24XLK260828P00130000
125.00 P00%0XLK260828P00125000
120.00 P0.150%1107-23XLK260828P00120000
115.00 P00%0XLK260828P00115000
110.00 P00%0XLK260828P00110000
105.00 P00%0XLK260828P00105000
100.00 P0.050%101007-23XLK260828P00100000


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