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
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 Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
48635055737


XLK Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

XLK Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLK Sep 4, 2026 Exp. - Max Pain @ $185.00

Puts
Calls


XLK Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
245.00 C00%0XLK260904C00245000
240.00 C00%0XLK260904C00240000
235.00 C00%0XLK260904C00235000
230.00 C00%0XLK260904C00230000
225.00 C0.210%8808-04XLK260904C00225000
220.00 C00%0XLK260904C00220000
215.00 C0.30-28.57%3308-12XLK260904C00215000
210.00 C0.47+62.07%1608-13XLK260904C00210000
205.00 C0.97-34.01%411308-13XLK260904C00205000
202.50 C1.46+35.19%51308-13XLK260904C00202500
200.00 C1.93+19.88%54108-13XLK260904C00200000
199.00 C2.110%2208-10XLK260904C00199000
198.00 C2.510%222108-13XLK260904C00198000
197.50 C2.500%2208-13XLK260904C00197500
197.00 C2.500%1108-06XLK260904C00197000
196.00 C2.98-0.67%1208-12XLK260904C00196000
195.00 C3.69+61.84%22408-13XLK260904C00195000
194.00 C3.38+39.67%82108-12XLK260904C00194000
193.00 C4.71+18.05%11508-13XLK260904C00193000
192.50 C4.55+16.97%2308-13XLK260904C00192500
192.00 C5.15+17.31%71508-13XLK260904C00192000
191.00 C5.60+23.08%106008-13XLK260904C00191000
190.00 C5.98+19.60%104708-13XLK260904C00190000
189.00 C6.77+15.73%3908-13XLK260904C00189000
188.00 C6.37-0.47%13308-12XLK260904C00188000
187.50 C7.40+28.70%111308-13XLK260904C00187500
187.00 C5.15-22.44%54508-11XLK260904C00187000
186.00 C5.58-30.25%1908-11XLK260904C00186000
185.00 C9.62+15.63%16008-13XLK260904C00185000
184.00 C7.66-28.08%1208-11XLK260904C00184000
183.00 C8.88-10.93%1208-07XLK260904C00183000
182.50 C8.680%2208-11XLK260904C00182500
182.00 C9.05-7.46%2508-11XLK260904C00182000
181.00 C11.33+111.38%2708-04XLK260904C00181000
180.00 C10.83-12.09%13008-06XLK260904C00180000
179.00 C13.93+11.62%4708-13XLK260904C00179000
178.00 C7.28+23.60%5708-03XLK260904C00178000
177.50 C13.38+114.08%2908-07XLK260904C00177500
177.00 C4.600%2207-28XLK260904C00177000
176.00 C13.95+84.77%1208-05XLK260904C00176000
175.00 C15.45+87.27%12208-05XLK260904C00175000
174.00 C16.80+105.38%1108-05XLK260904C00174000
173.00 C18.90+103.23%1308-13XLK260904C00173000
172.50 C14.900%1108-06XLK260904C00172500
172.00 C00%0XLK260904C00172000
171.00 C7.68-1.79%12107-29XLK260904C00171000
170.00 C19.90+2.79%10408-07XLK260904C00170000
169.00 C00%0XLK260904C00169000
168.00 C11.98+44.16%181807-30XLK260904C00168000
167.50 C12.26+42.06%363607-30XLK260904C00167500
167.00 C12.59+29.79%18207-30XLK260904C00167000
166.00 C00%0XLK260904C00166000
165.00 C12.77-17.35%1207-27XLK260904C00165000
164.00 C00%0XLK260904C00164000
163.00 C00%0XLK260904C00163000
162.50 C00%0XLK260904C00162500
162.00 C00%0XLK260904C00162000
161.00 C27.280%5508-07XLK260904C00161000
160.00 C31.82+123.93%505108-13XLK260904C00160000
159.00 C00%0XLK260904C00159000
158.00 C00%0XLK260904C00158000
157.50 C00%0XLK260904C00157500
157.00 C00%0XLK260904C00157000
156.00 C31.870%101008-07XLK260904C00156000
155.00 C00%0XLK260904C00155000
150.00 C37.45+41.86%171508-05XLK260904C00150000
145.00 C00%0XLK260904C00145000
140.00 C00%0XLK260904C00140000
135.00 C00%0XLK260904C00135000
130.00 C00%0XLK260904C00130000
125.00 C00%0XLK260904C00125000
120.00 C00%0XLK260904C00120000
115.00 C70.290%4408-04XLK260904C00115000
110.00 C00%0XLK260904C00110000
105.00 C00%0XLK260904C00105000
100.00 C00%0XLK260904C00100000
Puts
StrikePriceChangeVolOILastContract Name
245.00 P00%0XLK260904P00245000
240.00 P00%0XLK260904P00240000
235.00 P00%0XLK260904P00235000
230.00 P00%0XLK260904P00230000
225.00 P00%0XLK260904P00225000
220.00 P32.75-0.30%7708-10XLK260904P00220000
215.00 P00%0XLK260904P00215000
210.00 P23.40+0.21%444508-07XLK260904P00210000
205.00 P00%0XLK260904P00205000
202.50 P00%0XLK260904P00202500
200.00 P16.150%1108-04XLK260904P00200000
199.00 P00%0XLK260904P00199000
198.00 P00%0XLK260904P00198000
197.50 P00%0XLK260904P00197500
197.00 P00%0XLK260904P00197000
196.00 P00%0XLK260904P00196000
195.00 P00%0XLK260904P00195000
194.00 P00%0XLK260904P00194000
193.00 P00%0XLK260904P00193000
192.50 P00%0XLK260904P00192500
192.00 P5.430%2208-13XLK260904P00192000
191.00 P00%0XLK260904P00191000
190.00 P4.55-58.14%141708-13XLK260904P00190000
189.00 P4.500%1108-13XLK260904P00189000
188.00 P6.03-71.31%1608-10XLK260904P00188000
187.50 P6.08-17.73%1208-11XLK260904P00187500
187.00 P5.20-13.04%3813608-10XLK260904P00187000
186.00 P3.06-17.07%79708-13XLK260904P00186000
185.00 P2.71-22.57%21808-13XLK260904P00185000
184.00 P2.55-42.05%2308-13XLK260904P00184000
183.00 P00%0XLK260904P00183000
182.50 P00%0XLK260904P00182500
182.00 P2.70-22.86%81208-12XLK260904P00182000
181.00 P1.82-14.55%1208-13XLK260904P00181000
180.00 P1.62-25.35%192908-13XLK260904P00180000
179.00 P2.78-19.42%2308-10XLK260904P00179000
178.00 P1.22-18.67%21208-13XLK260904P00178000
177.50 P3.60-60.57%3808-04XLK260904P00177500
177.00 P1.20-25.47%4808-13XLK260904P00177000
176.00 P1.08-43.46%1608-13XLK260904P00176000
175.00 P1.04-9.57%11608-13XLK260904P00175000
174.00 P1.55-30.80%1708-11XLK260904P00174000
173.00 P0.67-58.39%11208-13XLK260904P00173000
172.50 P1.08-22.30%41308-12XLK260904P00172500
172.00 P0.72-8.86%21308-13XLK260904P00172000
171.00 P0.61-24.69%696908-13XLK260904P00171000
170.00 P0.51-22.73%86208-13XLK260904P00170000
169.00 P0.50-20.63%21408-13XLK260904P00169000
168.00 P0.41-58.59%32808-13XLK260904P00168000
167.50 P0.46-19.30%2508-13XLK260904P00167500
167.00 P0.44-48.24%1308-13XLK260904P00167000
166.00 P0.48-49.47%5808-12XLK260904P00166000
165.00 P0.43-38.57%11408-12XLK260904P00165000
164.00 P0.61-38.38%4508-11XLK260904P00164000
163.00 P00%0XLK260904P00163000
162.50 P0.520%2008-11XLK260904P00162500
162.00 P00%0XLK260904P00162000
161.00 P1.170%2208-04XLK260904P00161000
160.00 P0.20-37.50%52608-13XLK260904P00160000
159.00 P00%0XLK260904P00159000
158.00 P00%0XLK260904P00158000
157.50 P0.37-73.57%1108-11XLK260904P00157500
157.00 P00%0XLK260904P00157000
156.00 P00%0XLK260904P00156000
155.00 P0.18-45.45%14108-13XLK260904P00155000
150.00 P0.16-42.86%11408-13XLK260904P00150000
145.00 P0.28+75.00%1808-11XLK260904P00145000
140.00 P0.31-36.73%1308-04XLK260904P00140000
135.00 P0.550%101007-28XLK260904P00135000
130.00 P0.28-37.78%1108-03XLK260904P00130000
125.00 P0.320%1107-27XLK260904P00125000
120.00 P00%0XLK260904P00120000
115.00 P00%0XLK260904P00115000
110.00 P00%0XLK260904P00110000
105.00 P00%0XLK260904P00105000
100.00 P0.080%1108-10XLK260904P00100000


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