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
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
28,8909,7417,60959,991


XLK Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

XLK Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

XLK Jan 15, 2027 Exp. - Max Pain @ $150.00

Puts
Calls


XLK Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
455.00 C1.00-48.72%1311-25XLK270115C00455000
450.00 C2.300%1110-29XLK270115C00450000
445.00 C00%0XLK270115C00445000
440.00 C00%0XLK270115C00440000
435.00 C00%0XLK270115C00435000
430.00 C2.05+15.82%1211-07XLK270115C00430000
425.00 C00%0XLK270115C00425000
420.00 C1.860%1110-07XLK270115C00420000
415.00 C2.53+59.12%4111-26XLK270115C00415000
410.00 C00%0XLK270115C00410000
405.00 C00%0XLK270115C00405000
400.00 C3.75+19.43%303011-14XLK270115C00400000
395.00 C5.86+20.82%109911-12XLK270115C00395000
390.00 C4.650%1110-14XLK270115C00390000
385.00 C6.600%2111-10XLK270115C00385000
380.00 C00%0XLK270115C00380000
375.00 C6.90+11.29%761,74512-04XLK270115C00375000
370.00 C6.950%2011-17XLK270115C00370000
365.00 C9.30-3.12%12711-14XLK270115C00365000
360.00 C8.50-2.86%114611-28XLK270115C00360000
355.00 C14.20+74.23%15215110-28XLK270115C00355000
350.00 C10.90+5.01%632712-03XLK270115C00350000
345.00 C9.00-31.82%11111-21XLK270115C00345000
340.00 C9.45-5.50%12116911-21XLK270115C00340000
335.00 C12.02-25.66%109611-24XLK270115C00335000
330.00 C16.30+3.56%213612-01XLK270115C00330000
325.00 C19.49+24.14%232312-03XLK270115C00325000
320.00 C20.50+9.63%2620412-03XLK270115C00320000
315.00 C23.40+9.35%248512-03XLK270115C00315000
310.00 C23.43-0.51%213411-28XLK270115C00310000
305.00 C19.50-30.85%27111-21XLK270115C00305000
300.00 C31.50+3.28%326012-04XLK270115C00300000
295.00 C27.00-11.18%469711-21XLK270115C00295000
290.00 C0.61-18.67%92106-29XLK270115C00290000
285.00 C0.70-25.53%172106-29XLK270115C00285000
280.00 C1.10-28.10%8606-24XLK270115C00280000
275.00 C1.24-33.69%143306-24XLK270115C00275000
270.00 C1.49-25.87%44006-24XLK270115C00270000
265.00 C1.74-8.42%62106-24XLK270115C00265000
260.00 C1.73-17.22%1,0101,01706-29XLK270115C00260000
255.00 C2.35-21.67%102306-24XLK270115C00255000
250.00 C2.68-1.47%533706-29XLK270115C00250000
245.00 C3.19-36.20%612106-08XLK270115C00245000
240.00 C3.37-42.39%823906-29XLK270115C00240000
235.00 C6.10+26.29%21706-15XLK270115C00235000
230.00 C5.05-6.31%99606-29XLK270115C00230000
227.50 C9.15+33.58%13406-01XLK270115C00227500
225.00 C5.00-3.85%269106-29XLK270115C00225000
222.50 C9.59+9.60%122206-22XLK270115C00222500
220.00 C7.10+10.59%1080206-29XLK270115C00220000
217.50 C10.75+2.28%12306-22XLK270115C00217500
215.00 C7.49-7.19%328506-26XLK270115C00215000
212.50 C11.82+11.93%15606-18XLK270115C00212500
210.00 C9.40-7.84%2420706-29XLK270115C00210000
207.50 C9.01-8.99%74006-29XLK270115C00207500
205.00 C11.59+8.83%729306-25XLK270115C00205000
202.50 C16.55+5.75%105706-22XLK270115C00202500
200.00 C10.60-11.67%171506-29XLK270115C00200000
199.00 C95.40+49.48%1226511-18XLK270115C00199000
198.00 C96.35+4.39%142111-18XLK270115C00198000
197.50 C14.25-23.18%821806-23XLK270115C00197500
197.00 C97.30+44.15%1206011-18XLK270115C00197000
196.00 C98.15+113.37%2111-18XLK270115C00196000
195.00 C14.20-10.69%521706-24XLK270115C00195000
194.00 C27.69-17.12%1104-21XLK270115C00194000
193.00 C100.750%6311-18XLK270115C00193000
192.50 C16.50-14.82%411506-23XLK270115C00192500
192.00 C59.90+6.62%1105-13XLK270115C00192000
191.00 C101.80+111.77%2111-18XLK270115C00191000
190.00 C18.00+11.11%229606-29XLK270115C00190000
187.50 C19.00+6.92%23,42106-29XLK270115C00187500
185.00 C19.00-4.14%4220206-26XLK270115C00185000
182.50 C20.25-10.32%112506-25XLK270115C00182500
180.00 C21.10-1.86%395506-26XLK270115C00180000
177.50 C24.93+18.71%1048706-12XLK270115C00177500
175.00 C23.98-4.65%159006-29XLK270115C00175000
172.50 C26.51-8.62%138506-25XLK270115C00172500
170.00 C27.40-20.23%169806-29XLK270115C00170000
167.50 C36.12+1.12%2012206-18XLK270115C00167500
165.00 C38.30+0.16%12,04306-22XLK270115C00165000
162.50 C32.24-6.28%112906-26XLK270115C00162500
160.00 C34.00-4.63%53,86006-26XLK270115C00160000
157.50 C42.65-1.43%418706-18XLK270115C00157500
155.00 C39.35+14.19%127706-29XLK270115C00155000
152.50 C41.93-2.26%215606-29XLK270115C00152500
150.00 C41.20-4.19%33,02006-26XLK270115C00150000
147.50 C37.40-20.07%138406-09XLK270115C00147500
145.00 C47.80-0.42%34,09206-25XLK270115C00145000
142.50 C49.40+11.09%224706-29XLK270115C00142500
140.00 C49.05-7.59%120906-25XLK270115C00140000
137.50 C60.50+6.14%89406-18XLK270115C00137500
135.00 C57.20-8.11%1035706-23XLK270115C00135000
132.50 C58.04-15.33%27106-08XLK270115C00132500
130.00 C64.50+16.09%117406-17XLK270115C00130000
127.50 C57.47-15.31%17406-09XLK270115C00127500
125.00 C61.80-18.75%427906-11XLK270115C00125000
122.50 C77.55+31.17%48906-01XLK270115C00122500
120.00 C68.45-9.11%240506-25XLK270115C00120000
117.50 C75.95+16.70%41,23106-16XLK270115C00117500
115.00 C79.74-5.69%1422106-18XLK270115C00115000
112.50 C78.45+4.82%255006-16XLK270115C00112500
110.00 C85.50+5.69%11,70306-22XLK270115C00110000
107.50 C86.52+9.59%8618206-18XLK270115C00107500
105.00 C81.90+32.63%251205-27XLK270115C00105000
102.50 C85.90+109.26%17106-05XLK270115C00102500
100.00 C93.52+14.78%111206-18XLK270115C00100000
99.50 C66.05+0.38%115705-04XLK270115C00099500
99.00 C87.87+57.08%43105-27XLK270115C00099000
98.50 C100.85+48.99%212306-01XLK270115C00098500
98.00 C81.95+20.21%41005-15XLK270115C00098000
97.50 C82.40+26.83%24105-15XLK270115C00097500
97.00 C65.42+5.14%111904-24XLK270115C00097000
96.50 C55.90+2.85%51304-15XLK270115C00096500
96.00 C50.70+2.28%221804-10XLK270115C00096000
95.50 C62.30+3.71%423804-17XLK270115C00095500
95.00 C101.08+11.49%17106-01XLK270115C00095000
92.50 C97.50+2.46%11406-17XLK270115C00092500
90.00 C97.19+26.22%17706-25XLK270115C00090000
87.50 C79.50+26.39%11405-05XLK270115C00087500
85.00 C95.25+70.45%42106-09XLK270115C00085000
82.50 C110.33+28.86%11205-29XLK270115C00082500
80.00 C78.00+1.01%12004-21XLK270115C00080000
77.50 C72.100%2801-16XLK270115C00077500
75.00 C101.95+0.94%14205-13XLK270115C00075000
72.50 C70.85+5.48%23502-20XLK270115C00072500
70.00 C83.77+2.16%11204-16XLK270115C00070000
67.50 C00%0XLK270115C00067500
65.00 C81.55-3.03%2801-30XLK270115C00065000
62.50 C129.70-3.88%63206-15XLK270115C00062500
60.00 C125.58+59.85%2905-28XLK270115C00060000
57.50 C81.090%4603-19XLK270115C00057500
55.00 C86.950%42003-04XLK270115C00055000
52.50 C00%0XLK270115C00052500
50.00 C95.560%2212-12XLK270115C00050000
47.50 C00%0XLK270115C00047500
45.00 C102.000%502712-29XLK270115C00045000
Puts
StrikePriceChangeVolOILastContract Name
455.00 P00%0XLK270115P00455000
450.00 P00%0XLK270115P00450000
445.00 P00%0XLK270115P00445000
440.00 P00%0XLK270115P00440000
435.00 P00%0XLK270115P00435000
430.00 P00%0XLK270115P00430000
425.00 P00%0XLK270115P00425000
420.00 P00%0XLK270115P00420000
415.00 P00%0XLK270115P00415000
410.00 P00%0XLK270115P00410000
405.00 P00%0XLK270115P00405000
400.00 P00%0XLK270115P00400000
395.00 P00%0XLK270115P00395000
390.00 P00%0XLK270115P00390000
385.00 P00%0XLK270115P00385000
380.00 P00%0XLK270115P00380000
375.00 P00%0XLK270115P00375000
370.00 P00%0XLK270115P00370000
365.00 P00%0XLK270115P00365000
360.00 P62.120%2110-28XLK270115P00360000
355.00 P00%0XLK270115P00355000
350.00 P00%0XLK270115P00350000
345.00 P00%0XLK270115P00345000
340.00 P00%0XLK270115P00340000
335.00 P00%0XLK270115P00335000
330.00 P00%0XLK270115P00330000
325.00 P61.770%4208-19XLK270115P00325000
320.00 P00%0XLK270115P00320000
315.00 P00%0XLK270115P00315000
310.00 P35.98-9.12%14012-02XLK270115P00310000
305.00 P39.00+32.20%123011-19XLK270115P00305000
300.00 P31.38-27.61%11312-03XLK270115P00300000
295.00 P27.82-0.64%51611-06XLK270115P00295000
290.00 P28.40+10.51%13111-14XLK270115P00290000
285.00 P32.35+13.31%1411-20XLK270115P00285000
280.00 P20.80-14.23%111,30912-02XLK270115P00280000
275.00 P22.65-9.15%11211-26XLK270115P00275000
270.00 P18.52-28.77%1035412-04XLK270115P00270000
265.00 P17.03-20.23%105212-04XLK270115P00265000
260.00 P16.20-1.82%67112-03XLK270115P00260000
255.00 P16.54+16.07%15011-26XLK270115P00255000
250.00 P13.08-3.18%110312-04XLK270115P00250000
245.00 P11.90-19.38%163110-06XLK270115P00245000
240.00 P13.90-10.90%11,62411-25XLK270115P00240000
235.00 P57.44+419.82%25405-11XLK270115P00235000
230.00 P11.35-11.95%50396411-24XLK270115P00230000
227.50 P00%0XLK270115P00227500
225.00 P41.73-47.84%1105-26XLK270115P00225000
222.50 P00%0XLK270115P00222500
220.00 P38.63+12.79%3706-17XLK270115P00220000
217.50 P00%0XLK270115P00217500
215.00 P66.00+719.88%3,6201,55112-05XLK270115P00215000
212.50 P00%0XLK270115P00212500
210.00 P27.90-54.26%773106-18XLK270115P00210000
207.50 P25.550%6605-29XLK270115P00207500
205.00 P23.90-0.62%61206-04XLK270115P00205000
202.50 P23.01+3.18%210206-15XLK270115P00202500
200.00 P27.56+8.93%536806-29XLK270115P00200000
199.00 P5.59-0.36%2409-12XLK270115P00199000
198.00 P5.330%4209-10XLK270115P00198000
197.50 P19.70-0.76%2806-04XLK270115P00197500
197.00 P4.88-13.32%1912-04XLK270115P00197000
196.00 P6.35-2.01%210411-25XLK270115P00196000
195.00 P23.25+3.79%12606-26XLK270115P00195000
194.00 P4.62-16.91%1312-04XLK270115P00194000
193.00 P5.72-23.01%2207-29XLK270115P00193000
192.50 P22.05+27.83%1706-25XLK270115P00192500
192.00 P5.19-18.65%1111-28XLK270115P00192000
191.00 P6.08+15.37%1411-24XLK270115P00191000
190.00 P16.80-1.18%113506-22XLK270115P00190000
187.50 P14.25-15.98%119906-22XLK270115P00187500
185.00 P18.10+2.20%337306-26XLK270115P00185000
182.50 P16.60-3.21%549506-26XLK270115P00182500
180.00 P14.85-6.31%14106-29XLK270115P00180000
177.50 P13.53-4.92%18906-29XLK270115P00177500
175.00 P12.72-7.49%170006-29XLK270115P00175000
172.50 P12.10+24.61%507206-08XLK270115P00172500
170.00 P10.61-6.52%31,23606-29XLK270115P00170000
167.50 P9.82-10.24%24806-29XLK270115P00167500
165.00 P9.10-15.74%6864106-29XLK270115P00165000
162.50 P8.40-8.10%431006-29XLK270115P00162500
160.00 P8.42+23.64%71,11906-23XLK270115P00160000
157.50 P7.12-16.24%255006-29XLK270115P00157500
155.00 P6.57-8.75%261106-29XLK270115P00155000
152.50 P6.75+1.50%125906-26XLK270115P00152500
150.00 P5.22-20.91%12,39306-29XLK270115P00150000
147.50 P5.57+10.96%501,94206-08XLK270115P00147500
145.00 P4.80-4.00%10093906-29XLK270115P00145000
142.50 P4.00-1.96%20451306-22XLK270115P00142500
140.00 P3.75-3.85%24,36906-22XLK270115P00140000
137.50 P3.95+14.49%133506-23XLK270115P00137500
135.00 P3.82+15.76%21,91306-25XLK270115P00135000
132.50 P3.55+1.43%1445206-08XLK270115P00132500
130.00 P3.40+1.49%1101,65606-24XLK270115P00130000
127.50 P2.80+13.36%21,47606-29XLK270115P00127500
125.00 P2.48-12.06%142,68106-18XLK270115P00125000
122.50 P1.82-0.55%591,51406-03XLK270115P00122500
120.00 P2.40+20.00%13,81106-26XLK270115P00120000
117.50 P2.04+34.21%4275606-08XLK270115P00117500
115.00 P1.87-4.10%41,91506-08XLK270115P00115000
112.50 P1.73+33.08%112006-09XLK270115P00112500
110.00 P1.50-12.28%12,00806-29XLK270115P00110000
107.50 P1.10-5.98%23,09206-03XLK270115P00107500
105.00 P1.15-32.35%24,03106-29XLK270115P00105000
102.50 P1.00+2.04%201,95506-03XLK270115P00102500
100.00 P1.35+19.47%119506-25XLK270115P00100000
99.50 P0.92-3.16%221306-02XLK270115P00099500
99.00 P0.92-5.15%42306-02XLK270115P00099000
98.50 P0.95+10.47%41805-29XLK270115P00098500
98.00 P0.95+17.28%1321806-15XLK270115P00098000
97.50 P1.12+17.89%11906-25XLK270115P00097500
97.00 P0.90-1.10%1606-15XLK270115P00097000
96.50 P00%0XLK270115P00096500
96.00 P0.85-33.07%942105-29XLK270115P00096000
95.50 P1.03+13.19%1906-23XLK270115P00095500
95.00 P0.94-21.67%255506-25XLK270115P00095000
92.50 P0.91+13.75%138206-25XLK270115P00092500
90.00 P0.76+20.63%898206-08XLK270115P00090000
87.50 P0.61+5.17%8987005-26XLK270115P00087500
85.00 P0.51-17.74%324,68705-26XLK270115P00085000
82.50 P0.47-40.51%1445505-26XLK270115P00082500
80.00 P0.63+36.96%4026005-28XLK270115P00080000
77.50 P1.22-5.43%151703-31XLK270115P00077500
75.00 P0.52-13.33%330304-15XLK270115P00075000
72.50 P1.050%8217004-01XLK270115P00072500
70.00 P0.50+51.52%156406-24XLK270115P00070000
67.50 P0.36-12.20%1643004-10XLK270115P00067500
65.00 P0.35-46.97%205505-11XLK270115P00065000
62.50 P0.28-22.22%6804-20XLK270115P00062500
60.00 P0.01-96.88%24,03506-03XLK270115P00060000
57.50 P0.19-89.84%480106-08XLK270115P00057500
55.00 P0.18-59.09%180205-27XLK270115P00055000
52.50 P00%0XLK270115P00052500
50.00 P00%0XLK270115P00050000
47.50 P0.220%4702-11XLK270115P00047500
45.00 P0.18+20.00%213706-17XLK270115P00045000


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