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
Sep 28, 2026 3:59:58 PM EDT
194.52USD-0.892%(-1.75)6,957,706
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 29, 2026 8:21:30 AM EDT
195.59USD+0.544%(+1.06)2,114
After-hours
Sep 28, 2026 4:36:30 PM EDT
194.35USD-0.087%(-0.17)24,045
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
31,30325,12713,704122,195


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

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

Puts
Calls

XLK Dec 18, 2026 Exp. - Max Pain @ $175.00

Puts
Calls


XLK Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
455.00 C1.07+10.31%17611-26XLK261218C00455000
450.00 C0.96-61.60%50211-26XLK261218C00450000
445.00 C00%0XLK261218C00445000
440.00 C00%0XLK261218C00440000
435.00 C1.140%2111-28XLK261218C00435000
430.00 C1.610%353510-27XLK261218C00430000
425.00 C1.48-46.38%424611-13XLK261218C00425000
420.00 C1.570%1110-07XLK261218C00420000
415.00 C1.550%1110-07XLK261218C00415000
410.00 C00%0XLK261218C00410000
405.00 C3.80+31.49%1112-01XLK261218C00405000
400.00 C00%0XLK261218C00400000
395.00 C3.30-36.90%210911-17XLK261218C00395000
390.00 C4.25-15.84%3612-02XLK261218C00390000
385.00 C7.15+60.67%2610-28XLK261218C00385000
380.00 C5.09-24.03%2511-26XLK261218C00380000
375.00 C6.10+11.93%321,39712-04XLK261218C00375000
370.00 C4.50-32.74%21,50211-20XLK261218C00370000
365.00 C9.30+287.50%3510-27XLK261218C00365000
360.00 C7.51+20.93%11611-28XLK261218C00360000
355.00 C3.750%2101-24XLK261218C00355000
350.00 C7.75-3.13%616711-25XLK261218C00350000
345.00 C12.20+0.83%11,03012-04XLK261218C00345000
340.00 C11.86-28.12%14811-28XLK261218C00340000
335.00 C11.12+1.09%5809-29XLK261218C00335000
330.00 C14.95-2.61%158012-01XLK261218C00330000
325.00 C26.35+55.00%1197411-03XLK261218C00325000
320.00 C16.03+11.86%14511-25XLK261218C00320000
315.00 C20.90+30.79%210811-28XLK261218C00315000
310.00 C22.58+15.74%186111-26XLK261218C00310000
305.00 C20.42-10.24%12811-21XLK261218C00305000
300.00 C26.90+31.22%36811-26XLK261218C00300000
295.00 C33.90+37.14%14712-04XLK261218C00295000
290.00 C34.79-0.80%115012-04XLK261218C00290000
285.00 C0.09-86.57%21009-03XLK261218C00285000
280.00 C0.01-98.00%21509-22XLK261218C00280000
275.00 C0.150.00%61408-18XLK261218C00275000
270.00 C0.96-25.58%21107-06XLK261218C00270000
265.00 C1.07-8.55%162307-09XLK261218C00265000
260.00 C0.06-86.67%114209-18XLK261218C00260000
255.00 C0.60-28.57%63108-12XLK261218C00255000
250.00 C0.15-59.46%249509-21XLK261218C00250000
245.00 C0.31+24.00%18109-25XLK261218C00245000
240.00 C0.31+47.62%116909-21XLK261218C00240000
235.00 C0.54+3.85%351609-24XLK261218C00235000
230.00 C0.91+30.00%240009-22XLK261218C00230000
227.50 C1.08-1.82%226309-24XLK261218C00227500
225.00 C1.30-7.14%61,87109-24XLK261218C00225000
222.50 C1.85+30.28%145009-25XLK261218C00222500
220.00 C2.22+0.45%341,96909-25XLK261218C00220000
217.50 C2.62+7.38%211809-25XLK261218C00217500
215.00 C3.04+5.19%129709-25XLK261218C00215000
212.50 C3.77+20.45%157809-23XLK261218C00212500
210.00 C4.80+16.22%387609-25XLK261218C00210000
207.50 C4.61+65.83%518409-21XLK261218C00207500
205.00 C6.90+16.55%1091,90809-25XLK261218C00205000
202.50 C7.47+7.17%7653409-25XLK261218C00202500
200.00 C8.75+9.38%273,48509-25XLK261218C00200000
199.00 C94.40+220.76%2509-22XLK261218C00199000
198.00 C96.62-4.00%21111-19XLK261218C00198000
197.50 C9.75+3.72%11,58909-25XLK261218C00197500
197.00 C76.67+51.07%1407-08XLK261218C00197000
196.00 C57.31+1.43%3306-02XLK261218C00196000
195.00 C11.92+10.47%242,95109-25XLK261218C00195000
194.00 C54.07+8.47%1110-01XLK261218C00194000
193.00 C25.45-54.41%1604-09XLK261218C00193000
192.50 C11.73-2.49%121809-24XLK261218C00192500
192.00 C26.05-35.62%11104-09XLK261218C00192000
191.00 C102.48+18.47%1209-22XLK261218C00191000
190.00 C14.78+9.00%42,54509-25XLK261218C00190000
189.00 C41.00+37.22%2204-30XLK261218C00189000
188.00 C25.53-7.63%1104-08XLK261218C00188000
187.50 C16.10+1.32%203,10209-25XLK261218C00187500
187.00 C104.60+242.95%4511-18XLK261218C00187000
186.00 C107.85+145.06%1111-26XLK261218C00186000
185.00 C17.70+7.99%11,74309-25XLK261218C00185000
184.00 C91.420%1107-21XLK261218C00184000
183.00 C53.40+14.74%1105-01XLK261218C00183000
182.50 C18.85-0.84%144809-24XLK261218C00182500
182.00 C40.60+18.71%1304-14XLK261218C00182000
181.00 C00%0XLK261218C00181000
180.00 C19.92-2.45%21,07309-23XLK261218C00180000
179.00 C48.00+75.82%1104-23XLK261218C00179000
178.00 C00%0XLK261218C00178000
177.50 C22.60-0.57%14309-24XLK261218C00177500
177.00 C79.520%4206-20XLK261218C00177000
176.00 C75.200%1105-14XLK261218C00176000
175.00 C23.56-5.38%41,42109-24XLK261218C00175000
172.50 C24.30+15.17%12,14809-21XLK261218C00172500
170.00 C28.80+1.19%165809-23XLK261218C00170000
167.50 C22.95-0.30%17009-16XLK261218C00167500
165.00 C34.01+1.52%192309-25XLK261218C00165000
162.50 C26.58-3.87%41,43009-16XLK261218C00162500
161.00 C35.70+10.90%41208-17XLK261218C00161000
160.00 C37.91+0.03%12,01509-24XLK261218C00160000
159.00 C27.05-5.58%5908-03XLK261218C00159000
157.50 C39.70-2.70%21,12809-24XLK261218C00157500
156.00 C31.65+2.43%202509-15XLK261218C00156000
155.00 C43.65+2.61%32,27309-25XLK261218C00155000
154.00 C29.27-21.70%74507-30XLK261218C00154000
152.50 C35.29+9.56%627409-14XLK261218C00152500
151.00 C34.40+9.38%23308-24XLK261218C00151000
150.00 C46.10+13.86%1061709-21XLK261218C00150000
149.00 C38.45+57.26%101007-08XLK261218C00149000
147.50 C49.55+3.29%115809-24XLK261218C00147500
146.00 C44.62+44.26%101006-30XLK261218C00146000
145.00 C51.59+2.67%11,55509-23XLK261218C00145000
144.00 C00%0XLK261218C00144000
142.50 C47.50-3.10%255109-17XLK261218C00142500
141.00 C50.51+19.81%3205-26XLK261218C00141000
140.00 C57.80-0.55%139609-25XLK261218C00140000
139.00 C49.85-13.68%1208-04XLK261218C00139000
137.50 C53.00-8.75%128009-09XLK261218C00137500
136.00 C58.36+50.14%4606-30XLK261218C00136000
135.00 C61.56-1.35%215409-24XLK261218C00135000
134.00 C45.50+21.76%2505-18XLK261218C00134000
132.50 C65.52-1.78%219206-22XLK261218C00132500
130.00 C67.33+20.19%339809-22XLK261218C00130000
127.50 C50.28-15.99%118908-03XLK261218C00127500
125.00 C67.55+3.52%113808-13XLK261218C00125000
122.50 C61.72-2.11%568408-26XLK261218C00122500
120.00 C75.32+7.68%221109-21XLK261218C00120000
117.50 C71.20+5.51%211409-04XLK261218C00117500
115.00 C79.46-3.40%1031809-24XLK261218C00115000
112.50 C84.47+0.98%52,29209-25XLK261218C00112500
110.00 C75.46+0.55%115109-14XLK261218C00110000
107.50 C64.00-12.75%114407-28XLK261218C00107500
105.00 C92.30+0.56%3039009-25XLK261218C00105000
102.50 C95.39+3.75%28509-25XLK261218C00102500
100.00 C96.25+7.99%1017709-22XLK261218C00100000
99.50 C71.65-23.08%21007-29XLK261218C00099500
99.00 C63.42+3.24%13904-24XLK261218C00099000
98.50 C63.90+3.60%1904-24XLK261218C00098500
98.00 C59.76+23.93%2504-17XLK261218C00098000
97.50 C87.96-1.45%23409-15XLK261218C00097500
97.00 C61.72+2.44%11204-21XLK261218C00097000
96.50 C92.80-1.12%242809-18XLK261218C00096500
96.00 C50.45+0.80%152704-10XLK261218C00096000
95.50 C50.92+1.23%152504-10XLK261218C00095500
95.00 C92.83-8.16%14808-06XLK261218C00095000
94.50 C66.90+2.06%6204-29XLK261218C00094500
94.00 C67.35+2.28%6404-29XLK261218C00094000
93.50 C52.10-0.42%1904-09XLK261218C00093500
93.00 C57.28+3.71%1104-14XLK261218C00093000
92.50 C66.69-1.35%115504-28XLK261218C00092500
92.00 C98.20-2.24%13206-30XLK261218C00092000
91.50 C98.65+40.89%3806-30XLK261218C00091500
91.00 C70.49+0.31%301004-30XLK261218C00091000
90.50 C101.070%797906-16XLK261218C00090500
90.00 C109.10+21.22%12406-02XLK261218C00090000
89.50 C00%0XLK261218C00089500
89.00 C51.90+3.04%1104-06XLK261218C00089000
88.50 C52.35+3.38%1504-06XLK261218C00088500
88.00 C48.12-6.24%1303-27XLK261218C00088000
87.50 C88.37+81.94%11705-08XLK261218C00087500
85.00 C103.90+0.87%41909-08XLK261218C00085000
82.50 C103.940%2809-16XLK261218C00082500
80.00 C57.87-1.83%206204-07XLK261218C00080000
77.50 C66.200%1302-20XLK261218C00077500
75.00 C120.39+71.99%16706-04XLK261218C00075000
72.50 C72.850%34612-15XLK261218C00072500
70.00 C125.900%1809-23XLK261218C00070000
67.50 C120.46+20.04%1208-07XLK261218C00067500
65.00 C00%0XLK261218C00065000
62.50 C00%0XLK261218C00062500
60.00 C00%0XLK261218C00060000
57.50 C139.30+37.44%101209-23XLK261218C00057500
55.00 C140.560%4609-22XLK261218C00055000
52.50 C144.250%101009-23XLK261218C00052500
50.00 C139.00+0.72%117009-09XLK261218C00050000
47.50 C00%0XLK261218C00047500
45.00 C00%0XLK261218C00045000
Puts
StrikePriceChangeVolOILastContract Name
455.00 P00%0XLK261218P00455000
450.00 P00%0XLK261218P00450000
445.00 P00%0XLK261218P00445000
440.00 P00%0XLK261218P00440000
435.00 P00%0XLK261218P00435000
430.00 P00%0XLK261218P00430000
425.00 P00%0XLK261218P00425000
420.00 P00%0XLK261218P00420000
415.00 P00%0XLK261218P00415000
410.00 P00%0XLK261218P00410000
405.00 P00%0XLK261218P00405000
400.00 P00%0XLK261218P00400000
395.00 P00%0XLK261218P00395000
390.00 P00%0XLK261218P00390000
385.00 P00%0XLK261218P00385000
380.00 P00%0XLK261218P00380000
375.00 P00%0XLK261218P00375000
370.00 P00%0XLK261218P00370000
365.00 P00%0XLK261218P00365000
360.00 P00%0XLK261218P00360000
355.00 P00%0XLK261218P00355000
350.00 P00%0XLK261218P00350000
345.00 P00%0XLK261218P00345000
340.00 P114.560%2206-25XLK261218P00340000
335.00 P56.700%2109-23XLK261218P00335000
330.00 P00%0XLK261218P00330000
325.00 P49.180%6009-23XLK261218P00325000
320.00 P41.00-28.70%5510-20XLK261218P00320000
315.00 P46.89+29.67%8010011-24XLK261218P00315000
310.00 P00%0XLK261218P00310000
305.00 P35.29-24.59%2909-29XLK261218P00305000
300.00 P33.00+28.91%1511-26XLK261218P00300000
295.00 P30.40+15.37%1311-07XLK261218P00295000
290.00 P25.43-17.46%5912-03XLK261218P00290000
285.00 P25.30-15.67%16712-01XLK261218P00285000
280.00 P24.52-6.34%8012211-26XLK261218P00280000
275.00 P25.42-5.68%21311-24XLK261218P00275000
270.00 P23.58-9.31%275511-24XLK261218P00270000
265.00 P18.00-24.37%121911-28XLK261218P00265000
260.00 P13.20-2.22%1051510-27XLK261218P00260000
255.00 P11.80-1.26%11,14010-30XLK261218P00255000
250.00 P15.10+4.86%11,25211-26XLK261218P00250000
245.00 P15.77+40.18%31,82411-21XLK261218P00245000
240.00 P12.16+13.64%170612-01XLK261218P00240000
235.00 P12.50-1.57%22,03811-24XLK261218P00235000
230.00 P12.17-3.41%594711-25XLK261218P00230000
227.50 P31.600%676709-22XLK261218P00227500
225.00 P77.14+736.66%3,6701,49812-05XLK261218P00225000
222.50 P00%0XLK261218P00222500
220.00 P24.86-64.99%442409-25XLK261218P00220000
217.50 P00%0XLK261218P00217500
215.00 P20.60-2.60%1409-25XLK261218P00215000
212.50 P00%0XLK261218P00212500
210.00 P18.30-30.29%374109-24XLK261218P00210000
207.50 P25.60+3.02%1306-18XLK261218P00207500
205.00 P22.55-24.20%111409-15XLK261218P00205000
202.50 P24.09-33.84%444008-04XLK261218P00202500
200.00 P11.62+5.44%1377609-24XLK261218P00200000
199.00 P5.45-15.50%124411-28XLK261218P00199000
198.00 P6.75+7.14%16511-20XLK261218P00198000
197.50 P9.87-38.12%22009-23XLK261218P00197500
197.00 P5.65-14.65%1411-25XLK261218P00197000
196.00 P4.80-4.00%13312-03XLK261218P00196000
195.00 P9.95+23.60%101,33909-24XLK261218P00195000
194.00 P5.06-30.21%2209-08XLK261218P00194000
193.00 P17.95-28.29%3304-24XLK261218P00193000
192.50 P7.50-6.25%217609-25XLK261218P00192500
192.00 P6.28-9.38%220207-14XLK261218P00192000
191.00 P6.83-29.66%2206-27XLK261218P00191000
190.00 P6.40-10.74%2261609-25XLK261218P00190000
189.00 P6.500%2106-27XLK261218P00189000
188.00 P6.41-70.86%2406-27XLK261218P00188000
187.50 P6.50+11.11%4041909-24XLK261218P00187500
187.00 P6.23-74.10%2706-27XLK261218P00187000
186.00 P6.16-29.11%21106-27XLK261218P00186000
185.00 P4.93-9.21%21,53109-25XLK261218P00185000
184.00 P22.71+131.73%51104-07XLK261218P00184000
183.00 P21.00-5.87%2704-21XLK261218P00183000
182.50 P4.37-31.29%56309-21XLK261218P00182500
182.00 P21.83+227.29%5504-07XLK261218P00182000
181.00 P21.42+92.11%51204-07XLK261218P00181000
180.00 P3.40-11.69%4712,63309-22XLK261218P00180000
179.00 P7.77-62.28%2606-02XLK261218P00179000
178.00 P20.460%5504-07XLK261218P00178000
177.50 P3.18-11.17%18209-25XLK261218P00177500
177.00 P17.00+57.55%2104-04XLK261218P00177000
176.00 P19.55+91.29%202504-07XLK261218P00176000
175.00 P2.85-10.94%245,15909-25XLK261218P00175000
172.50 P2.43-17.35%101,27009-25XLK261218P00172500
170.00 P2.19-8.75%101,18809-25XLK261218P00170000
167.50 P1.93-10.65%3061,43009-25XLK261218P00167500
165.00 P1.70-11.92%5301,86509-25XLK261218P00165000
162.50 P1.58-6.51%2151,13209-25XLK261218P00162500
161.00 P1.41-7.84%10936909-25XLK261218P00161000
160.00 P1.36-9.33%4612,89509-25XLK261218P00160000
159.00 P1.30-5.11%3686009-25XLK261218P00159000
157.50 P1.22-9.63%381,40609-25XLK261218P00157500
156.00 P1.14-4.20%1872809-25XLK261218P00156000
155.00 P1.07-6.96%1011,18809-25XLK261218P00155000
154.00 P0.82-24.77%258509-22XLK261218P00154000
152.50 P0.77-24.51%21,03009-22XLK261218P00152500
151.00 P0.68-29.17%316509-22XLK261218P00151000
150.00 P0.95+2.15%61,15809-24XLK261218P00150000
149.00 P0.83-25.23%232209-21XLK261218P00149000
147.50 P0.88-6.38%126309-24XLK261218P00147500
146.00 P0.83-8.79%118609-24XLK261218P00146000
145.00 P0.76+22.58%454509-25XLK261218P00145000
144.00 P0.55-51.33%275209-22XLK261218P00144000
142.50 P0.54-37.93%239209-22XLK261218P00142500
141.00 P0.79-18.56%29209-17XLK261218P00141000
140.00 P0.55+57.14%51,09809-25XLK261218P00140000
139.00 P0.46-49.45%420609-22XLK261218P00139000
137.50 P1.24-7.46%1415808-25XLK261218P00137500
136.00 P1.11-8.26%133108-17XLK261218P00136000
135.00 P0.40-18.37%22,78009-22XLK261218P00135000
134.00 P1.05-12.50%24808-13XLK261218P00134000
132.50 P0.40-18.37%11,36209-18XLK261218P00132500
130.00 P0.35-27.08%542,48009-23XLK261218P00130000
127.50 P0.60-31.03%62,39609-14XLK261218P00127500
125.00 P0.490.00%12,36909-10XLK261218P00125000
122.50 P0.65-9.72%127408-25XLK261218P00122500
120.00 P0.46+39.39%21,70709-14XLK261218P00120000
117.50 P0.32+14.29%54,10909-23XLK261218P00117500
115.00 P0.20-52.38%31,89409-23XLK261218P00115000
112.50 P0.17-26.09%4112,66709-22XLK261218P00112500
110.00 P0.24+4.35%204,83109-18XLK261218P00110000
107.50 P0.13-35.00%43,27209-24XLK261218P00107500
105.00 P0.15-37.50%1076109-24XLK261218P00105000
102.50 P0.40+14.29%24,05308-18XLK261218P00102500
100.00 P0.13-48.00%25,40209-24XLK261218P00100000
99.50 P0.33+10.00%249108-21XLK261218P00099500
99.00 P0.33+10.00%214408-18XLK261218P00099000
98.50 P0.34-10.53%21008-07XLK261218P00098500
98.00 P0.30-11.76%57308-11XLK261218P00098000
97.50 P0.31+10.71%759708-21XLK261218P00097500
97.00 P0.37-15.91%21108-07XLK261218P00097000
96.50 P0.28-33.33%21408-13XLK261218P00096500
96.00 P0.31-27.91%2042308-10XLK261218P00096000
95.50 P0.09+28.57%21309-24XLK261218P00095500
95.00 P0.090.00%28,20409-24XLK261218P00095000
94.50 P0.40-33.33%4708-03XLK261218P00094500
94.00 P0.60+15.38%41407-14XLK261218P00094000
93.50 P0.32-39.62%21608-06XLK261218P00093500
93.00 P0.10-23.08%12109-17XLK261218P00093000
92.50 P0.50-9.09%297607-14XLK261218P00092500
92.00 P0.65+18.18%43007-02XLK261218P00092000
91.50 P0.52-30.67%61707-14XLK261218P00091500
91.00 P0.52+8.33%21407-14XLK261218P00091000
90.50 P0.50-26.47%22707-14XLK261218P00090500
90.00 P0.54-15.63%2011805-27XLK261218P00090000
89.50 P0.40-23.08%21407-14XLK261218P00089500
89.00 P0.60-21.05%201007-02XLK261218P00089000
88.50 P0.470%4307-14XLK261218P00088500
88.00 P0.23-57.41%25308-13XLK261218P00088000
87.50 P0.18-55.00%1624,23508-25XLK261218P00087500
85.00 P0.09-80.85%221,35509-16XLK261218P00085000
82.50 P0.17-71.67%154609-11XLK261218P00082500
80.00 P0.35+29.63%429307-29XLK261218P00080000
77.50 P1.00-0.99%307102-19XLK261218P00077500
75.00 P0.19-59.57%183,34408-07XLK261218P00075000
72.50 P0.040.00%275009-24XLK261218P00072500
70.00 P0.05+25.00%44,86909-24XLK261218P00070000
67.50 P0.05+66.67%23,76609-24XLK261218P00067500
65.00 P00%0XLK261218P00065000
62.50 P0.520%42602-18XLK261218P00062500
60.00 P0.01-98.39%11004-27XLK261218P00060000
57.50 P0.50+31.58%1812-24XLK261218P00057500
55.00 P00%0XLK261218P00055000
52.50 P00%0XLK261218P00052500
50.00 P00%0XLK261218P00050000
47.50 P00%0XLK261218P00047500
45.00 P0.14-30.00%22009-14XLK261218P00045000


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