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
Sep 29, 2026 3:59:59 PM EDT
194.48USD-0.026%(-0.05)6,135,231
190.06Bid   200.07Ask   10.01Spread
Pre-market
Sep 29, 2026 9:29:30 AM EDT
196.07USD+0.792%(+1.54)17,186
After-hours
Sep 29, 2026 4:42:30 PM EDT
194.80USD+0.165%(+0.32)26,780
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,8984,09423952,023


XLK Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

XLK Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLK Oct 2, 2026 Exp. - Max Pain @ $187.00

Puts
Calls


XLK Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
245.00 C0.01-85.71%1209-21XLK261002C00245000
240.00 C00%0XLK261002C00240000
235.00 C00%0XLK261002C00235000
230.00 C0.010.00%2409-22XLK261002C00230000
225.00 C0.150%505008-20XLK261002C00225000
220.00 C0.04-69.23%1109-03XLK261002C00220000
217.50 C00%0XLK261002C00217500
215.00 C00%0XLK261002C00215000
212.50 C00%0XLK261002C00212500
210.00 C0.05-16.67%5614109-28XLK261002C00210000
207.50 C0.08-33.33%112909-28XLK261002C00207500
205.00 C0.10-66.67%126709-28XLK261002C00205000
202.50 C0.23-48.89%2613609-28XLK261002C00202500
200.00 C0.60-43.93%22922309-28XLK261002C00200000
199.00 C0.79-46.62%2431109-28XLK261002C00199000
198.00 C1.07-41.85%5843009-28XLK261002C00198000
197.50 C1.23-34.57%199109-28XLK261002C00197500
197.00 C1.34-41.23%7716009-28XLK261002C00197000
196.00 C1.59-40.00%621,60209-28XLK261002C00196000
195.00 C2.77-18.05%10284709-28XLK261002C00195000
194.00 C2.37-40.00%1721509-28XLK261002C00194000
193.00 C3.33-31.48%1719909-28XLK261002C00193000
192.50 C4.20-18.45%55309-28XLK261002C00192500
192.00 C3.90-27.24%920009-28XLK261002C00192000
191.00 C5.22-17.14%325209-28XLK261002C00191000
190.00 C4.75-32.81%885709-28XLK261002C00190000
189.00 C6.92-10.36%32409-28XLK261002C00189000
188.00 C7.85-10.49%215109-28XLK261002C00188000
187.50 C7.23-22.76%22509-28XLK261002C00187500
187.00 C8.65-4.21%215109-24XLK261002C00187000
186.00 C10.70+32.92%2212809-25XLK261002C00186000
185.00 C11.50+22.73%518009-25XLK261002C00185000
184.00 C11.39-11.29%12109-28XLK261002C00184000
183.00 C12.65+140.95%212409-23XLK261002C00183000
182.50 C13.06+85.25%11409-22XLK261002C00182500
182.00 C6.15-15.75%1209-02XLK261002C00182000
181.00 C8.220%6609-03XLK261002C00181000
180.00 C14.62-8.91%11009-24XLK261002C00180000
179.00 C10.00+22.25%6909-18XLK261002C00179000
178.00 C00%0XLK261002C00178000
177.50 C16.27+77.62%1209-28XLK261002C00177500
177.00 C17.90-1.38%2109-28XLK261002C00177000
176.00 C12.75+6.69%6709-17XLK261002C00176000
175.00 C19.72+54.06%8909-28XLK261002C00175000
174.00 C20.930%2715209-28XLK261002C00174000
173.00 C21.910%2685009-28XLK261002C00173000
172.00 C22.790%7309-28XLK261002C00172000
171.00 C23.820%12409-28XLK261002C00171000
170.00 C24.80+35.00%10809-28XLK261002C00170000
169.00 C25.880%5409-28XLK261002C00169000
168.00 C26.85-5.26%663109-28XLK261002C00168000
167.50 C27.380%18612109-28XLK261002C00167500
167.00 C27.830%12712109-28XLK261002C00167000
166.00 C29.00-4.35%14509-28XLK261002C00166000
165.00 C30.00+28.37%11409-28XLK261002C00165000
164.00 C31.220%10709-28XLK261002C00164000
163.00 C31.82-4.56%281609-28XLK261002C00163000
162.50 C32.52-3.84%809209-28XLK261002C00162500
162.00 C32.80-4.09%57616209-28XLK261002C00162000
161.00 C33.760%5318709-28XLK261002C00161000
160.00 C34.72+24.13%2173309-28XLK261002C00160000
159.00 C35.70-5.71%188709-28XLK261002C00159000
158.00 C36.94-0.05%7088809-28XLK261002C00158000
155.00 C39.850%8386209-28XLK261002C00155000
150.00 C44.83-4.27%3539509-28XLK261002C00150000
145.00 C49.94+21.66%821909-28XLK261002C00145000
140.00 C55.35-2.16%882109-28XLK261002C00140000
135.00 C60.04-2.45%18709-28XLK261002C00135000
130.00 C65.15+17.49%28909-28XLK261002C00130000
125.00 C70.130%994809-28XLK261002C00125000
120.00 C75.580%2695409-28XLK261002C00120000
115.00 C80.400%1826509-28XLK261002C00115000
110.00 C00%0XLK261002C00110000
105.00 C90.400%4209-28XLK261002C00105000
100.00 C95.400%2109-28XLK261002C00100000
Puts
StrikePriceChangeVolOILastContract Name
245.00 P00%0XLK261002P00245000
240.00 P00%0XLK261002P00240000
235.00 P00%0XLK261002P00235000
230.00 P00%0XLK261002P00230000
225.00 P00%0XLK261002P00225000
220.00 P00%0XLK261002P00220000
217.50 P00%0XLK261002P00217500
215.00 P00%0XLK261002P00215000
212.50 P00%0XLK261002P00212500
210.00 P13.680%8809-25XLK261002P00210000
207.50 P24.10+18.14%111109-14XLK261002P00207500
205.00 P19.20+6.67%101009-10XLK261002P00205000
202.50 P6.350%282809-25XLK261002P00202500
200.00 P4.69-24.96%104409-25XLK261002P00200000
199.00 P6.50+53.66%1709-28XLK261002P00199000
198.00 P3.850%1109-28XLK261002P00198000
197.50 P3.050%6609-25XLK261002P00197500
197.00 P4.15+47.69%21409-28XLK261002P00197000
196.00 P3.45+51.98%122409-28XLK261002P00196000
195.00 P2.47+34.24%378609-28XLK261002P00195000
194.00 P1.86+17.72%3619109-28XLK261002P00194000
193.00 P1.37+8.73%1314709-28XLK261002P00193000
192.50 P1.61+34.17%325609-28XLK261002P00192500
192.00 P1.21+120.00%7716509-28XLK261002P00192000
191.00 P0.90+5.88%2918109-28XLK261002P00191000
190.00 P0.84+20.00%7420609-28XLK261002P00190000
189.00 P0.62+3.33%9222009-28XLK261002P00189000
188.00 P0.51+6.25%3415309-28XLK261002P00188000
187.50 P0.40-59.60%218909-28XLK261002P00187500
187.00 P0.39+21.88%2026609-28XLK261002P00187000
186.00 P0.28-33.33%43909-28XLK261002P00186000
185.00 P0.250.00%730609-28XLK261002P00185000
184.00 P0.300.00%235509-28XLK261002P00184000
183.00 P0.16-44.83%32309-28XLK261002P00183000
182.50 P0.45+32.35%1809-24XLK261002P00182500
182.00 P0.12-40.00%2417509-28XLK261002P00182000
181.00 P0.12-7.69%419009-28XLK261002P00181000
180.00 P0.14+16.67%441009-28XLK261002P00180000
179.00 P0.08-69.23%511109-25XLK261002P00179000
178.00 P0.08-20.00%175409-28XLK261002P00178000
177.50 P0.06-40.00%6812709-28XLK261002P00177500
177.00 P0.10-28.57%17847109-25XLK261002P00177000
176.00 P0.01-93.33%539409-25XLK261002P00176000
175.00 P0.05-28.57%731609-28XLK261002P00175000
174.00 P0.15-85.00%23409-21XLK261002P00174000
173.00 P0.44-59.63%14516009-17XLK261002P00173000
172.00 P0.05-86.84%571009-28XLK261002P00172000
171.00 P0.10-75.00%120709-22XLK261002P00171000
170.00 P0.04+33.33%91,51709-28XLK261002P00170000
169.00 P0.04-42.86%1020709-28XLK261002P00169000
168.00 P00%0XLK261002P00168000
167.50 P00%0XLK261002P00167500
167.00 P0.040%2109-28XLK261002P00167000
166.00 P00%0XLK261002P00166000
165.00 P0.02-66.67%141409-25XLK261002P00165000
164.00 P00%0XLK261002P00164000
163.00 P00%0XLK261002P00163000
162.50 P00%0XLK261002P00162500
162.00 P00%0XLK261002P00162000
161.00 P0.320%3309-28XLK261002P00161000
160.00 P0.28+86.67%31,24109-28XLK261002P00160000
159.00 P1.09+62.69%4709-28XLK261002P00159000
158.00 P1.05+66.67%4709-28XLK261002P00158000
155.00 P0.02+100.00%10811509-28XLK261002P00155000
150.00 P0.05-61.54%42509-18XLK261002P00150000
145.00 P0.11-35.29%1003409-10XLK261002P00145000
140.00 P0.35-7.89%5508-20XLK261002P00140000
135.00 P0.02-33.33%24843,00109-28XLK261002P00135000
130.00 P0.21+16.67%1208008-19XLK261002P00130000
125.00 P0.09-35.71%2208-27XLK261002P00125000
120.00 P0.14-22.22%160008-18XLK261002P00120000
115.00 P00%0XLK261002P00115000
110.00 P00%0XLK261002P00110000
105.00 P00%0XLK261002P00105000
100.00 P00%0XLK261002P00100000


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