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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
35,69524,0136,857100,257


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 @ $175.00

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 C0.23-8.00%161907-02XLK260918C00250000
245.00 C0.01-96.88%103108-10XLK260918C00245000
240.00 C0.09+80.00%216208-13XLK260918C00240000
235.00 C0.07-88.71%29808-10XLK260918C00235000
230.00 C0.20-39.39%115108-06XLK260918C00230000
225.00 C0.17-22.73%148208-13XLK260918C00225000
220.00 C0.34-15.00%51,58408-13XLK260918C00220000
217.50 C0.49-27.94%219908-13XLK260918C00217500
215.00 C0.59+31.11%41,37808-13XLK260918C00215000
212.50 C0.78-27.10%110808-13XLK260918C00212500
210.00 C1.10+23.60%1992608-13XLK260918C00210000
207.50 C1.55+38.39%581,59808-13XLK260918C00207500
205.00 C1.81+24.83%431,28008-13XLK260918C00205000
202.50 C2.36+21.65%6947908-13XLK260918C00202500
200.00 C3.00+22.95%527,10808-13XLK260918C00200000
197.50 C4.04+29.07%3297608-13XLK260918C00197500
195.00 C5.00+15.47%1102,32908-13XLK260918C00195000
192.50 C5.98+19.60%5031708-13XLK260918C00192500
190.00 C7.60+20.44%2292,83708-13XLK260918C00190000
187.50 C9.22+17.45%657108-13XLK260918C00187500
185.00 C10.90+19.26%63,09308-13XLK260918C00185000
182.50 C11.50+7.28%11,53008-10XLK260918C00182500
180.00 C14.54+11.33%82,76408-13XLK260918C00180000
177.50 C14.90+6.05%498208-12XLK260918C00177500
175.00 C18.60+9.93%181,62808-13XLK260918C00175000
172.50 C19.20+4.80%116008-12XLK260918C00172500
170.00 C20.83+6.11%21,36008-12XLK260918C00170000
167.50 C22.95+77.22%418408-04XLK260918C00167500
165.00 C23.69-1.70%41,83808-06XLK260918C00165000
162.50 C28.15+7.03%11,84108-12XLK260918C00162500
160.00 C30.30+7.22%1068908-12XLK260918C00160000
159.00 C31.27+108.19%174808-12XLK260918C00159000
157.50 C31.15-2.35%6271,31208-10XLK260918C00157500
156.00 C35.54+41.54%114708-13XLK260918C00156000
155.00 C34.70+6.44%22,82408-10XLK260918C00155000
154.00 C18.85-17.94%14607-29XLK260918C00154000
152.50 C39.65+5.12%560008-13XLK260918C00152500
151.00 C38.37+5.79%529907-09XLK260918C00151000
150.00 C39.00+7.00%143,90408-07XLK260918C00150000
149.00 C28.43+4.52%117007-30XLK260918C00149000
147.50 C41.25+3.28%271108-07XLK260918C00147500
146.00 C35.25-1.26%129005-20XLK260918C00146000
145.00 C43.50+33.19%51,07308-10XLK260918C00145000
144.00 C41.00-26.62%11906-29XLK260918C00144000
142.50 C36.47-25.17%2018007-17XLK260918C00142500
141.00 C45.64+415.71%1306-25XLK260918C00141000
140.00 C52.02+4.56%32,93508-13XLK260918C00140000
139.00 C46.32+17.83%1607-15XLK260918C00139000
137.50 C51.00+15.12%28808-05XLK260918C00137500
136.00 C55.96+102.97%2706-16XLK260918C00136000
135.00 C54.50+2.50%426008-10XLK260918C00135000
134.00 C47.95+13.65%6707-15XLK260918C00134000
132.50 C54.25+17.02%12508-06XLK260918C00132500
130.00 C61.90+8.60%113608-13XLK260918C00130000
127.50 C64.08+48.16%17408-13XLK260918C00127500
125.00 C61.50+8.18%23306-12XLK260918C00125000
122.50 C65.87+2.86%48206-23XLK260918C00122500
120.00 C67.65+31.67%58708-07XLK260918C00120000
117.50 C71.60+6.87%21208-12XLK260918C00117500
115.00 C69.80-2.92%26908-06XLK260918C00115000
112.50 C62.45+1.79%1105-08XLK260918C00112500
110.00 C77.22-3.60%166408-04XLK260918C00110000
107.50 C00%0XLK260918C00107500
105.00 C83.30-7.54%28006-05XLK260918C00105000
102.50 C87.04+48.81%418508-12XLK260918C00102500
100.00 C71.49-7.80%64507-28XLK260918C00100000
97.50 C79.15+89.35%4407-24XLK260918C00097500
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 C107.43+6.61%107508-05XLK260918C00080000
77.50 C77.81+19.34%2304-20XLK260918C00077500
75.00 C101.10-2.41%110307-31XLK260918C00075000
72.50 C00%0XLK260918C00072500
70.00 C121.14+13.80%12808-13XLK260918C00070000
67.50 C123.55-2.24%11708-13XLK260918C00067500
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 P45.00+7.14%1107-02XLK260918P00230000
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 P24.650%1107-06XLK260918P00207500
205.00 P20.10-17.11%434306-30XLK260918P00205000
202.50 P14.61-19.28%22708-12XLK260918P00202500
200.00 P11.60-8.66%10012208-13XLK260918P00200000
197.50 P10.95-26.46%313308-12XLK260918P00197500
195.00 P9.35-19.54%1336008-12XLK260918P00195000
192.50 P7.10-34.86%2417708-13XLK260918P00192500
190.00 P5.79-14.48%784,68908-13XLK260918P00190000
187.50 P4.65-20.51%25152308-13XLK260918P00187500
185.00 P3.92-14.60%291,79708-13XLK260918P00185000
182.50 P3.22-16.36%2157508-13XLK260918P00182500
180.00 P2.66-13.64%2231,99008-13XLK260918P00180000
177.50 P2.13-13.06%361,72508-13XLK260918P00177500
175.00 P1.72-14.85%344,68708-13XLK260918P00175000
172.50 P1.42-19.77%291,00808-13XLK260918P00172500
170.00 P1.10-17.29%843,63808-13XLK260918P00170000
167.50 P0.90-24.37%565908-13XLK260918P00167500
165.00 P0.74-25.25%203,38108-13XLK260918P00165000
162.50 P0.76-16.48%72,61608-12XLK260918P00162500
160.00 P0.51-13.56%83,92108-13XLK260918P00160000
159.00 P0.51-27.14%61,58908-13XLK260918P00159000
157.50 P0.42-23.64%333108-13XLK260918P00157500
156.00 P0.65-7.14%226008-11XLK260918P00156000
155.00 P0.36-16.28%11,59008-13XLK260918P00155000
154.00 P0.39-9.30%133908-13XLK260918P00154000
152.50 P0.37-26.00%319808-12XLK260918P00152500
151.00 P0.57-31.33%17508-07XLK260918P00151000
150.00 P0.26-3.70%1463,06808-13XLK260918P00150000
149.00 P0.27-61.97%421408-13XLK260918P00149000
147.50 P0.23-66.67%31,33708-13XLK260918P00147500
146.00 P0.55-1.79%13947308-05XLK260918P00146000
145.00 P0.17-22.73%161,33008-13XLK260918P00145000
144.00 P0.21-55.32%240408-13XLK260918P00144000
142.50 P0.21-16.00%367608-13XLK260918P00142500
141.00 P0.41-71.72%3861808-05XLK260918P00141000
140.00 P0.180.00%22,24708-13XLK260918P00140000
139.00 P0.28-37.78%116408-12XLK260918P00139000
137.50 P0.58-15.94%23,83708-03XLK260918P00137500
136.00 P0.47-44.05%179308-04XLK260918P00136000
135.00 P0.12-33.33%21,55108-13XLK260918P00135000
134.00 P0.12-72.73%18008-12XLK260918P00134000
132.50 P0.48-26.15%21,82208-03XLK260918P00132500
130.00 P0.11-26.67%54,28108-13XLK260918P00130000
127.50 P0.60-35.48%71,67707-16XLK260918P00127500
125.00 P0.33-13.16%31,63508-03XLK260918P00125000
122.50 P0.12-89.57%41,08008-05XLK260918P00122500
120.00 P0.14+180.00%173008-13XLK260918P00120000
117.50 P0.45-37.50%231906-04XLK260918P00117500
115.00 P0.36-70.97%11,02207-20XLK260918P00115000
112.50 P0.66+83.33%11,25407-07XLK260918P00112500
110.00 P0.18+80.00%27,18308-11XLK260918P00110000
107.50 P0.50+4.17%1413205-18XLK260918P00107500
105.00 P0.20-74.03%314007-27XLK260918P00105000
102.50 P0.05-84.85%1420207-31XLK260918P00102500
100.00 P0.01-95.00%511908-10XLK260918P00100000
97.50 P0.38+2.70%220205-13XLK260918P00097500
95.00 P0.05-84.38%12508-07XLK260918P00095000
92.50 P0.14-71.43%14,46807-10XLK260918P00092500
90.00 P0.15-16.67%13807-09XLK260918P00090000
87.50 P0.15-28.57%120,00706-30XLK260918P00087500
85.00 P0.150.00%11,13005-28XLK260918P00085000
82.50 P00%0XLK260918P00082500
80.00 P0.05-82.76%106307-20XLK260918P00080000
77.50 P0.23-36.11%1404-15XLK260918P00077500
75.00 P0.01-50.00%114308-07XLK260918P00075000
72.50 P0.020%606007-22XLK260918P00072500
70.00 P0.05+400.00%17508-11XLK260918P00070000
67.50 P0.08-46.67%16307-28XLK260918P00067500


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