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
Sep 30, 2026 4:00:00 PM EDT
195.72USD+0.627%(+1.22)9,011,263
189.45Bid   201.51Ask   12.06Spread
Pre-market
Sep 30, 2026 9:28:30 AM EDT
195.50USD+0.514%(+1.00)31,629
After-hours
Sep 30, 2026 4:52:30 PM EDT
195.70USD-0.010%(-0.02)163,222
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 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,2091,739315,974


XLK Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

XLK Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLK Oct 9, 2026 Exp. - Max Pain @ $190.00

Puts
Calls


XLK Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
245.00 C0.01-90.00%1209-22XLK261009C00245000
240.00 C00%0XLK261009C00240000
235.00 C00%0XLK261009C00235000
230.00 C00%0XLK261009C00230000
225.00 C00%0XLK261009C00225000
220.00 C00%0XLK261009C00220000
217.50 C00%0XLK261009C00217500
215.00 C0.05-44.44%72209-25XLK261009C00215000
212.50 C00%0XLK261009C00212500
210.00 C0.16+6.67%11409-29XLK261009C00210000
207.50 C0.260.00%11209-29XLK261009C00207500
205.00 C0.26-44.68%124809-29XLK261009C00205000
202.50 C0.51-32.00%33509-29XLK261009C00202500
200.00 C1.12-20.00%4210609-29XLK261009C00200000
199.00 C1.30-14.47%115609-29XLK261009C00199000
198.00 C1.75-17.45%61,24309-29XLK261009C00198000
197.50 C2.49-19.68%152009-28XLK261009C00197500
197.00 C2.17-14.23%315009-29XLK261009C00197000
196.00 C2.80-6.04%33109-29XLK261009C00196000
195.00 C3.12+4.00%1878509-29XLK261009C00195000
194.00 C3.80-28.44%16031509-28XLK261009C00194000
193.00 C4.33-21.56%22109-28XLK261009C00193000
192.50 C4.38-18.44%132609-29XLK261009C00192500
192.00 C4.85-19.83%81509-29XLK261009C00192000
191.00 C5.93-19.21%13609-28XLK261009C00191000
190.00 C6.41-4.61%55009-29XLK261009C00190000
189.00 C7.80-13.33%113009-28XLK261009C00189000
188.00 C9.77+17.71%119609-25XLK261009C00188000
187.50 C10.03+21.58%210109-25XLK261009C00187500
187.00 C9.80-6.31%26809-28XLK261009C00187000
186.00 C3.75-33.63%147409-15XLK261009C00186000
185.00 C11.35+2.53%13709-29XLK261009C00185000
184.00 C12.25+5.60%15509-29XLK261009C00184000
183.00 C5.350%424209-15XLK261009C00183000
182.50 C13.980%1109-29XLK261009C00182500
182.00 C00%0XLK261009C00182000
181.00 C9.760%161609-11XLK261009C00181000
180.00 C15.12-5.74%1509-24XLK261009C00180000
179.00 C9.19+6.00%1109-16XLK261009C00179000
178.00 C17.30+74.92%13109-28XLK261009C00178000
177.50 C12.000%161509-17XLK261009C00177500
177.00 C00%0XLK261009C00177000
176.00 C00%0XLK261009C00176000
175.00 C00%0XLK261009C00175000
174.00 C00%0XLK261009C00174000
173.00 C00%0XLK261009C00173000
172.50 C00%0XLK261009C00172500
172.00 C00%0XLK261009C00172000
171.00 C15.550%575709-14XLK261009C00171000
170.00 C00%0XLK261009C00170000
169.00 C00%0XLK261009C00169000
165.00 C30.80+24.70%687109-28XLK261009C00165000
160.00 C29.300%1109-18XLK261009C00160000
155.00 C40.700%221709-28XLK261009C00155000
150.00 C45.700%353409-28XLK261009C00150000
145.00 C00%0XLK261009C00145000
140.00 C00%0XLK261009C00140000
135.00 C00%0XLK261009C00135000
130.00 C66.050%5509-22XLK261009C00130000
125.00 C00%0XLK261009C00125000
120.00 C00%0XLK261009C00120000
115.00 C81.250%3309-23XLK261009C00115000
110.00 C00%0XLK261009C00110000
105.00 C00%0XLK261009C00105000
100.00 C96.200%1109-23XLK261009C00100000
Puts
StrikePriceChangeVolOILastContract Name
245.00 P00%0XLK261009P00245000
240.00 P00%0XLK261009P00240000
235.00 P00%0XLK261009P00235000
230.00 P00%0XLK261009P00230000
225.00 P00%0XLK261009P00225000
220.00 P00%0XLK261009P00220000
217.50 P00%0XLK261009P00217500
215.00 P00%0XLK261009P00215000
212.50 P00%0XLK261009P00212500
210.00 P00%0XLK261009P00210000
207.50 P00%0XLK261009P00207500
205.00 P00%0XLK261009P00205000
202.50 P14.870%6009-18XLK261009P00202500
200.00 P00%0XLK261009P00200000
199.00 P00%0XLK261009P00199000
198.00 P5.95-48.71%2209-24XLK261009P00198000
197.50 P5.40+33.33%5809-28XLK261009P00197500
197.00 P4.40+17.33%2809-28XLK261009P00197000
196.00 P3.12-12.61%21309-29XLK261009P00196000
195.00 P3.30+1.23%74609-29XLK261009P00195000
194.00 P2.87-17.29%111209-29XLK261009P00194000
193.00 P2.41+0.42%44809-29XLK261009P00193000
192.50 P2.10-13.58%222409-29XLK261009P00192500
192.00 P2.07-1.90%3609-28XLK261009P00192000
191.00 P1.79+1.13%25609-29XLK261009P00191000
190.00 P1.54-8.88%151,48509-29XLK261009P00190000
189.00 P1.34-6.94%9811909-29XLK261009P00189000
188.00 P1.12-7.44%3926609-29XLK261009P00188000
187.50 P1.14-1.72%6756509-28XLK261009P00187500
187.00 P0.93-13.08%487809-29XLK261009P00187000
186.00 P0.80-10.11%710509-29XLK261009P00186000
185.00 P0.75-24.24%4224809-29XLK261009P00185000
184.00 P0.59-40.40%17709-29XLK261009P00184000
183.00 P0.56-27.27%220309-29XLK261009P00183000
182.50 P0.63-16.00%221609-28XLK261009P00182500
182.00 P0.43-35.82%210009-29XLK261009P00182000
181.00 P0.50-16.67%131709-25XLK261009P00181000
180.00 P0.34-20.93%313709-29XLK261009P00180000
179.00 P0.32-21.95%219109-28XLK261009P00179000
178.00 P0.39-15.22%109209-28XLK261009P00178000
177.50 P0.43-15.69%1809-25XLK261009P00177500
177.00 P0.28-20.00%21409-28XLK261009P00177000
176.00 P0.26-18.75%52509-29XLK261009P00176000
175.00 P0.330.00%1318709-28XLK261009P00175000
174.00 P0.03-86.36%68409-29XLK261009P00174000
173.00 P0.27-18.18%101409-22XLK261009P00173000
172.50 P0.19-32.14%2309-29XLK261009P00172500
172.00 P0.17-29.17%11009-28XLK261009P00172000
171.00 P0.22-26.67%47509-22XLK261009P00171000
170.00 P0.16+23.08%54309-29XLK261009P00170000
169.00 P0.11-45.00%17409-29XLK261009P00169000
165.00 P0.06+200.00%73109-29XLK261009P00165000
160.00 P0.04-63.64%113609-29XLK261009P00160000
155.00 P00%0XLK261009P00155000
150.00 P0.170%1567809-17XLK261009P00150000
145.00 P0.19-26.92%48720009-10XLK261009P00145000
140.00 P00%0XLK261009P00140000
135.00 P00%0XLK261009P00135000
130.00 P0.070%1109-10XLK261009P00130000
125.00 P00%0XLK261009P00125000
120.00 P00%0XLK261009P00120000
115.00 P00%0XLK261009P00115000
110.00 P00%0XLK261009P00110000
105.00 P00%0XLK261009P00105000
100.00 P00%0XLK261009P00100000


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