Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
30,34315,4376,64384,267


XLK Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

XLK Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLK Sep 18, 2026 Exp. - Max Pain @ $165.00

Puts
Calls


XLK Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
440.00 C00%0XLK260918C00440000
435.00 C00%0XLK260918C00435000
430.00 C0.560%2012-04XLK260918C00430000
425.00 C00%0XLK260918C00425000
420.00 C00%0XLK260918C00420000
415.00 C0.96-25.58%63360911-18XLK260918C00415000
410.00 C00%0XLK260918C00410000
405.00 C00%0XLK260918C00405000
400.00 C3.30-5.71%12111-03XLK260918C00400000
395.00 C00%0XLK260918C00395000
390.00 C1.99-13.48%2612-03XLK260918C00390000
385.00 C4.950%5510-27XLK260918C00385000
380.00 C00%0XLK260918C00380000
375.00 C3.10+210.00%171010-03XLK260918C00375000
370.00 C4.10+13.26%1311-19XLK260918C00370000
365.00 C3.74-42.02%45311-18XLK260918C00365000
360.00 C5.90+10.28%1110-24XLK260918C00360000
355.00 C00%0XLK260918C00355000
350.00 C6.800.00%1512-03XLK260918C00350000
345.00 C15.70+42.73%2410-29XLK260918C00345000
340.00 C7.90-29.46%1611-20XLK260918C00340000
335.00 C10.00-29.82%27412-01XLK260918C00335000
330.00 C15.35-17.03%4855111-06XLK260918C00330000
325.00 C11.400.00%4463811-26XLK260918C00325000
320.00 C15.44-20.00%11011-28XLK260918C00320000
315.00 C13.10-18.38%85011-20XLK260918C00315000
310.00 C13.60-43.26%23465111-25XLK260918C00310000
305.00 C15.00-24.66%10412811-21XLK260918C00305000
300.00 C23.70-0.21%140112-03XLK260918C00300000
295.00 C26.00+19.10%231212-02XLK260918C00295000
290.00 C30.42+9.82%244212-04XLK260918C00290000
285.00 C31.50+7.84%61312-01XLK260918C00285000
280.00 C33.80+17.89%14712-01XLK260918C00280000
275.00 C31.00-0.55%93411-25XLK260918C00275000
270.00 C42.85+10.15%24212-04XLK260918C00270000
265.00 C0.26-99.30%21606-18XLK260918C00265000
260.00 C42.62-7.95%55111-20XLK260918C00260000
255.00 C64.48+36.78%1510-30XLK260918C00255000
250.00 C0.15-40.00%2061906-26XLK260918C00250000
245.00 C1.16+30.34%22206-22XLK260918C00245000
240.00 C0.66-55.10%616006-25XLK260918C00240000
235.00 C0.61-32.97%29906-29XLK260918C00235000
230.00 C0.60-53.13%815306-29XLK260918C00230000
225.00 C1.05-16.00%1828306-29XLK260918C00225000
220.00 C1.52-8.43%401,21306-29XLK260918C00220000
217.50 C2.18+9.00%419706-29XLK260918C00217500
215.00 C2.62+31.00%4817106-29XLK260918C00215000
212.50 C2.87-28.25%29406-29XLK260918C00212500
210.00 C3.22+8.42%4544806-29XLK260918C00210000
207.50 C3.79-17.97%11,63706-24XLK260918C00207500
205.00 C3.65-14.12%61,11806-29XLK260918C00205000
202.50 C5.80+13.06%247306-25XLK260918C00202500
200.00 C6.20+15.03%61,41406-29XLK260918C00200000
197.50 C6.72+12.00%8094506-29XLK260918C00197500
195.00 C7.30+4.29%312,00206-29XLK260918C00195000
192.50 C10.03+5.58%520106-25XLK260918C00192500
190.00 C9.56+8.64%942906-29XLK260918C00190000
187.50 C11.40-1.30%354906-29XLK260918C00187500
185.00 C12.85+11.74%262,46106-29XLK260918C00185000
182.50 C14.00-2.78%61,25706-29XLK260918C00182500
180.00 C15.25+12.96%41,54006-29XLK260918C00180000
177.50 C14.70-4.85%229706-29XLK260918C00177500
175.00 C17.30+2.98%11,84906-29XLK260918C00175000
172.50 C23.95+24.74%54506-15XLK260918C00172500
170.00 C23.00-17.27%31,35906-23XLK260918C00170000
167.50 C29.53+68.26%118106-18XLK260918C00167500
165.00 C24.48-9.33%41,83206-29XLK260918C00165000
162.50 C32.12+31.64%21,88506-18XLK260918C00162500
160.00 C30.20-15.99%263006-29XLK260918C00160000
159.00 C34.00-7.86%24806-16XLK260918C00159000
157.50 C34.10-10.00%293006-23XLK260918C00157500
156.00 C36.42-8.26%114406-17XLK260918C00156000
155.00 C31.71-15.33%32,83206-26XLK260918C00155000
154.00 C31.40+4.25%16006-26XLK260918C00154000
152.50 C31.32-14.75%362606-29XLK260918C00152500
151.00 C37.17-23.20%129906-05XLK260918C00151000
150.00 C37.05-17.67%63,96606-25XLK260918C00150000
149.00 C17.71+3.57%2519304-29XLK260918C00149000
147.50 C41.18+0.76%271706-29XLK260918C00147500
146.00 C35.25-1.26%129005-20XLK260918C00146000
145.00 C42.55+5.35%41,08406-29XLK260918C00145000
144.00 C41.00-26.62%11906-29XLK260918C00144000
142.50 C48.74+2.76%2019006-17XLK260918C00142500
141.00 C45.64+415.71%1306-25XLK260918C00141000
140.00 C45.50-3.62%22,94006-26XLK260918C00140000
139.00 C39.31+80.74%1605-08XLK260918C00139000
137.50 C44.30-28.26%28806-10XLK260918C00137500
136.00 C55.96+102.97%2706-16XLK260918C00136000
135.00 C53.38-6.12%127306-08XLK260918C00135000
134.00 C42.19+30.86%2405-12XLK260918C00134000
132.50 C33.40+21.68%12605-01XLK260918C00132500
130.00 C56.70+12.43%114506-12XLK260918C00130000
127.50 C69.00+17.75%57506-01XLK260918C00127500
125.00 C61.50+8.18%23306-12XLK260918C00125000
122.50 C65.87+2.86%48206-23XLK260918C00122500
120.00 C66.73-7.26%759706-24XLK260918C00120000
117.50 C66.75-9.41%41506-26XLK260918C00117500
115.00 C71.90+15.22%46906-23XLK260918C00115000
112.50 C62.45+1.79%1105-08XLK260918C00112500
110.00 C74.27-2.89%86106-24XLK260918C00110000
107.50 C00%0XLK260918C00107500
105.00 C83.30-7.54%28006-05XLK260918C00105000
102.50 C58.49+95.16%118904-24XLK260918C00102500
100.00 C84.20-0.94%44606-24XLK260918C00100000
97.50 C41.80-13.94%4503-20XLK260918C00097500
95.00 C83.38-7.98%59206-10XLK260918C00095000
92.50 C99.31+107.15%85806-18XLK260918C00092500
90.00 C00%0XLK260918C00090000
87.50 C00%0XLK260918C00087500
85.00 C93.12+65.90%41606-11XLK260918C00085000
82.50 C00%0XLK260918C00082500
80.00 C105.76-0.31%758706-24XLK260918C00080000
77.50 C77.81+19.34%2304-20XLK260918C00077500
75.00 C116.97+61.23%6011406-04XLK260918C00075000
72.50 C00%0XLK260918C00072500
70.00 C00%0XLK260918C00070000
67.50 C126.38+16.07%41606-22XLK260918C00067500
Puts
StrikePriceChangeVolOILastContract Name
440.00 P00%0XLK260918P00440000
435.00 P00%0XLK260918P00435000
430.00 P00%0XLK260918P00430000
425.00 P00%0XLK260918P00425000
420.00 P00%0XLK260918P00420000
415.00 P00%0XLK260918P00415000
410.00 P00%0XLK260918P00410000
405.00 P00%0XLK260918P00405000
400.00 P00%0XLK260918P00400000
395.00 P00%0XLK260918P00395000
390.00 P00%0XLK260918P00390000
385.00 P00%0XLK260918P00385000
380.00 P00%0XLK260918P00380000
375.00 P00%0XLK260918P00375000
370.00 P00%0XLK260918P00370000
365.00 P00%0XLK260918P00365000
360.00 P00%0XLK260918P00360000
355.00 P00%0XLK260918P00355000
350.00 P00%0XLK260918P00350000
345.00 P00%0XLK260918P00345000
340.00 P00%0XLK260918P00340000
335.00 P41.100%4010-28XLK260918P00335000
330.00 P00%0XLK260918P00330000
325.00 P00%0XLK260918P00325000
320.00 P33.750%50050010-31XLK260918P00320000
315.00 P00%0XLK260918P00315000
310.00 P30.72-36.13%40040111-04XLK260918P00310000
305.00 P30.100%3311-11XLK260918P00305000
300.00 P33.55+2.38%1711-19XLK260918P00300000
295.00 P24.66-17.72%33057312-04XLK260918P00295000
290.00 P24.85+4.19%132811-14XLK260918P00290000
285.00 P28.89+14.42%229311-21XLK260918P00285000
280.00 P23.05-8.35%1511-19XLK260918P00280000
275.00 P16.62-24.45%44095412-04XLK260918P00275000
270.00 P19.85+31.46%25311-19XLK260918P00270000
265.00 P18.00+44.00%140811-19XLK260918P00265000
260.00 P14.45-11.62%11,36112-01XLK260918P00260000
255.00 P12.35-9.19%12711-10XLK260918P00255000
250.00 P13.42+23.12%231011-07XLK260918P00250000
245.00 P10.55-13.52%1759611-26XLK260918P00245000
240.00 P8.05+0.63%21410-31XLK260918P00240000
235.00 P10.600%1108-27XLK260918P00235000
230.00 P41.00+12.02%1106-17XLK260918P00230000
225.00 P9.64+21.41%160211-20XLK260918P00225000
220.00 P71.55+727.17%401812-05XLK260918P00220000
217.50 P00%0XLK260918P00217500
215.00 P70.35+1,123.48%803212-05XLK260918P00215000
212.50 P00%0XLK260918P00212500
210.00 P33.41+427.80%7705-11XLK260918P00210000
207.50 P00%0XLK260918P00207500
205.00 P24.25-10.52%1206-12XLK260918P00205000
202.50 P22.37+6.02%42406-25XLK260918P00202500
200.00 P19.73-0.85%13006-29XLK260918P00200000
197.50 P18.90+32.35%112606-23XLK260918P00197500
195.00 P16.55+23.51%6835606-23XLK260918P00195000
192.50 P15.15+21.88%711106-23XLK260918P00192500
190.00 P16.55+16.55%446306-26XLK260918P00190000
187.50 P13.85+5.56%14506-26XLK260918P00187500
185.00 P11.00-15.06%491,24506-29XLK260918P00185000
182.50 P11.05+1.19%2045506-26XLK260918P00182500
180.00 P9.10-13.91%31,14706-29XLK260918P00180000
177.50 P7.20-19.10%395406-29XLK260918P00177500
175.00 P7.60-11.11%24,65906-29XLK260918P00175000
172.50 P8.35+7.60%1079406-29XLK260918P00172500
170.00 P5.80-14.07%42,17806-29XLK260918P00170000
167.50 P4.70-20.20%5260106-25XLK260918P00167500
165.00 P4.86-3.57%2,0042,76006-29XLK260918P00165000
162.50 P4.90+10.86%72,34606-26XLK260918P00162500
160.00 P3.50-27.08%82,19306-29XLK260918P00160000
159.00 P3.10+9.93%101,14606-18XLK260918P00159000
157.50 P3.53+33.71%28706-25XLK260918P00157500
156.00 P3.38+25.19%117706-24XLK260918P00156000
155.00 P3.75+19.05%145606-26XLK260918P00155000
154.00 P2.57+13.72%3630306-17XLK260918P00154000
152.50 P2.99+24.58%1014206-23XLK260918P00152500
151.00 P2.45+7.93%362806-17XLK260918P00151000
150.00 P2.50-18.03%12,65506-29XLK260918P00150000
149.00 P2.56+31.96%617906-25XLK260918P00149000
147.50 P2.40+20.00%81,32706-25XLK260918P00147500
146.00 P1.94-8.49%433006-29XLK260918P00146000
145.00 P2.07-10.39%81,30606-25XLK260918P00145000
144.00 P1.97-6.64%436106-25XLK260918P00144000
142.50 P1.67-40.57%267206-16XLK260918P00142500
141.00 P1.90+3.83%1260206-25XLK260918P00141000
140.00 P2.00+24.22%12,01806-26XLK260918P00140000
139.00 P1.51-10.65%3614306-24XLK260918P00139000
137.50 P1.52+3.40%3513,84006-24XLK260918P00137500
136.00 P1.51+4.14%2379206-24XLK260918P00136000
135.00 P1.39+21.93%121,90706-24XLK260918P00135000
134.00 P1.14-40.31%28006-16XLK260918P00134000
132.50 P2.06+123.91%41,82006-09XLK260918P00132500
130.00 P1.07-28.67%53,94706-25XLK260918P00130000
127.50 P0.93+12.05%11,67706-24XLK260918P00127500
125.00 P0.58-41.41%131,44706-29XLK260918P00125000
122.50 P1.15+85.48%11,07606-24XLK260918P00122500
120.00 P1.14+21.28%173006-11XLK260918P00120000
117.50 P0.45-37.50%231906-04XLK260918P00117500
115.00 P0.47-11.32%11,02806-04XLK260918P00115000
112.50 P0.60-30.23%61,27005-15XLK260918P00112500
110.00 P0.39-40.91%16,04006-15XLK260918P00110000
107.50 P0.50+4.17%1413205-18XLK260918P00107500
105.00 P0.77+71.11%214006-11XLK260918P00105000
102.50 P0.40+5.26%1019005-18XLK260918P00102500
100.00 P0.58+28.89%2211606-26XLK260918P00100000
97.50 P0.38+2.70%220205-13XLK260918P00097500
95.00 P0.32-3.03%22605-18XLK260918P00095000
92.50 P0.49-36.36%24,47106-11XLK260918P00092500
90.00 P0.18-61.70%323906-01XLK260918P00090000
87.50 P0.21+40.00%220,00706-26XLK260918P00087500
85.00 P0.150.00%11,13005-28XLK260918P00085000
82.50 P00%0XLK260918P00082500
80.00 P0.29+123.08%405806-26XLK260918P00080000
77.50 P0.23-36.11%1404-15XLK260918P00077500
75.00 P0.07-65.00%3706-23XLK260918P00075000
72.50 P00%0XLK260918P00072500
70.00 P00%0XLK260918P00070000
67.50 P00%0XLK260918P00067500


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