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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
40,25716,5031,90625,758


XLK Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

XLK Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

XLK Jun 17, 2027 Exp. - Max Pain @ $130.00

Puts
Calls


XLK Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
455.00 C00%0XLK270617C00455000
450.00 C4.250%1110-30XLK270617C00450000
445.00 C3.950%262610-30XLK270617C00445000
440.00 C00%0XLK270617C00440000
435.00 C00%0XLK270617C00435000
430.00 C00%0XLK270617C00430000
425.00 C00%0XLK270617C00425000
420.00 C3.10+10.71%1110-20XLK270617C00420000
415.00 C00%0XLK270617C00415000
410.00 C00%0XLK270617C00410000
405.00 C00%0XLK270617C00405000
400.00 C5.00-44.44%202011-21XLK270617C00400000
395.00 C5.350%2011-25XLK270617C00395000
390.00 C00%0XLK270617C00390000
385.00 C5.81+21.04%1109-25XLK270617C00385000
380.00 C4.57+3.63%1108-14XLK270617C00380000
375.00 C12.25+5.60%659912-04XLK270617C00375000
370.00 C10.150%2011-24XLK270617C00370000
365.00 C11.500%2111-24XLK270617C00365000
360.00 C12.55-10.49%27611-24XLK270617C00360000
355.00 C5.730%2009-04XLK270617C00355000
350.00 C18.80-8.52%13411-13XLK270617C00350000
345.00 C22.00-11.22%1111-10XLK270617C00345000
340.00 C00%0XLK270617C00340000
335.00 C25.15+139.52%2111-10XLK270617C00335000
330.00 C23.85-10.34%21411-17XLK270617C00330000
325.00 C24.45-19.04%296011-26XLK270617C00325000
320.00 C25.30+20.76%31411-26XLK270617C00320000
315.00 C30.75+28.13%202112-03XLK270617C00315000
310.00 C29.70+18.80%213312-01XLK270617C00310000
305.00 C35.70-9.51%293611-13XLK270617C00305000
300.00 C37.77+0.05%15,13812-04XLK270617C00300000
295.00 C2.00-24.24%13006-26XLK270617C00295000
290.00 C39.90+10.83%8515611-26XLK270617C00290000
285.00 C47.70-3.52%27011-14XLK270617C00285000
280.00 C48.74+15.33%55612-02XLK270617C00280000
275.00 C5.00+7.53%3706-02XLK270617C00275000
270.00 C4.20-6.67%210906-24XLK270617C00270000
265.00 C57.71-3.82%1812-03XLK270617C00265000
260.00 C4.40-8.71%37506-11XLK270617C00260000
255.00 C5.22-91.48%161605-28XLK270617C00255000
250.00 C6.00+20.48%22006-26XLK270617C00250000
245.00 C10.77+169.25%310306-03XLK270617C00245000
240.00 C7.47-8.34%22106-29XLK270617C00240000
235.00 C9.28-23.62%214906-25XLK270617C00235000
230.00 C10.30+3.00%112206-08XLK270617C00230000
227.50 C11.77+390.42%2405-29XLK270617C00227500
225.00 C12.50+38.89%212006-12XLK270617C00225000
222.50 C1.90+153.33%505404-21XLK270617C00222500
220.00 C13.55+19.91%808906-25XLK270617C00220000
217.50 C13.40-21.13%1106-26XLK270617C00217500
215.00 C13.10-9.97%21306-10XLK270617C00215000
212.50 C19.390%6606-22XLK270617C00212500
210.00 C15.98+6.18%112006-29XLK270617C00210000
207.50 C16.85-3.66%2206-23XLK270617C00207500
205.00 C15.92-7.98%414306-10XLK270617C00205000
202.50 C18.52-6.04%1306-29XLK270617C00202500
200.00 C20.50-1.68%37,96606-29XLK270617C00200000
197.50 C25.30-1.36%6906-22XLK270617C00197500
195.00 C27.11+5.40%22906-18XLK270617C00195000
192.50 C29.18+3.48%22406-22XLK270617C00192500
190.00 C25.20+4.13%1149106-29XLK270617C00190000
187.50 C25.31-0.94%11,54306-26XLK270617C00187500
185.00 C27.35+4.55%1609706-29XLK270617C00185000
182.50 C26.16-4.07%22806-29XLK270617C00182500
180.00 C30.45+6.21%3727206-29XLK270617C00180000
177.50 C32.00-15.07%11706-23XLK270617C00177500
175.00 C33.90+7.62%5281206-29XLK270617C00175000
172.50 C39.05+25.76%22706-15XLK270617C00172500
170.00 C34.50-6.66%117906-26XLK270617C00170000
167.50 C43.81+21.97%13606-01XLK270617C00167500
165.00 C40.25+0.50%39406-24XLK270617C00165000
162.50 C35.58-6.37%814506-10XLK270617C00162500
160.00 C47.64+20.61%1110706-15XLK270617C00160000
157.50 C51.43+7.82%47506-22XLK270617C00157500
155.00 C48.30-6.67%118106-23XLK270617C00155000
152.50 C45.80+9.70%11,88506-26XLK270617C00152500
150.00 C49.52-2.04%212,61906-29XLK270617C00150000
147.50 C57.50+22.99%214706-15XLK270617C00147500
145.00 C55.14-7.93%16,93306-23XLK270617C00145000
142.50 C59.26+5.26%12,44205-29XLK270617C00142500
140.00 C63.73+5.08%1213706-22XLK270617C00140000
137.50 C62.63-3.51%111506-17XLK270617C00137500
135.00 C58.87-13.04%122306-26XLK270617C00135000
132.50 C61.51-15.62%12706-05XLK270617C00132500
130.00 C72.30+1.90%1010,23206-22XLK270617C00130000
127.50 C67.55+20.86%17006-05XLK270617C00127500
125.00 C65.15-4.61%1921506-05XLK270617C00125000
122.50 C71.00-11.36%218506-23XLK270617C00122500
120.00 C66.70-8.63%117206-09XLK270617C00120000
117.50 C75.71+23.31%18305-27XLK270617C00117500
115.00 C81.00+13.92%15806-17XLK270617C00115000
112.50 C68.22+103.64%12705-12XLK270617C00112500
110.00 C75.73-18.58%16306-11XLK270617C00110000
107.50 C72.34+39.30%11405-12XLK270617C00107500
105.00 C98.30+22.19%15306-02XLK270617C00105000
102.50 C61.32+24.00%13304-23XLK270617C00102500
100.00 C96.64+6.55%41006-15XLK270617C00100000
97.50 C41.81-6.11%1203-30XLK270617C00097500
95.00 C95.27+12.75%101206-08XLK270617C00095000
92.50 C90.65+63.89%370305-11XLK270617C00092500
90.00 C93.97+3.13%12806-09XLK270617C00090000
87.50 C52.20-9.66%13303-31XLK270617C00087500
85.00 C00%0XLK270617C00085000
82.50 C73.30+8.19%2204-16XLK270617C00082500
80.00 C00%0XLK270617C00080000
77.50 C00%0XLK270617C00077500
75.00 C66.05-3.24%21004-06XLK270617C00075000
72.50 C108.43+40.82%1705-13XLK270617C00072500
70.00 C69.05-1.57%4403-26XLK270617C00070000
67.50 C71.150%4403-26XLK270617C00067500
65.00 C00%0XLK270617C00065000
62.50 C00%0XLK270617C00062500
60.00 C134.24+33.75%2206-22XLK270617C00060000
57.50 C90.000%1112-29XLK270617C00057500
55.00 C00%0XLK270617C00055000
52.50 C00%0XLK270617C00052500
50.00 C125.63+18.18%1206-09XLK270617C00050000
47.50 C00%0XLK270617C00047500
45.00 C00%0XLK270617C00045000
Puts
StrikePriceChangeVolOILastContract Name
455.00 P00%0XLK270617P00455000
450.00 P00%0XLK270617P00450000
445.00 P00%0XLK270617P00445000
440.00 P00%0XLK270617P00440000
435.00 P00%0XLK270617P00435000
430.00 P00%0XLK270617P00430000
425.00 P00%0XLK270617P00425000
420.00 P00%0XLK270617P00420000
415.00 P00%0XLK270617P00415000
410.00 P00%0XLK270617P00410000
405.00 P00%0XLK270617P00405000
400.00 P00%0XLK270617P00400000
395.00 P00%0XLK270617P00395000
390.00 P00%0XLK270617P00390000
385.00 P00%0XLK270617P00385000
380.00 P00%0XLK270617P00380000
375.00 P00%0XLK270617P00375000
370.00 P00%0XLK270617P00370000
365.00 P00%0XLK270617P00365000
360.00 P00%0XLK270617P00360000
355.00 P00%0XLK270617P00355000
350.00 P00%0XLK270617P00350000
345.00 P00%0XLK270617P00345000
340.00 P00%0XLK270617P00340000
335.00 P00%0XLK270617P00335000
330.00 P00%0XLK270617P00330000
325.00 P00%0XLK270617P00325000
320.00 P00%0XLK270617P00320000
315.00 P00%0XLK270617P00315000
310.00 P40.000%1112-02XLK270617P00310000
305.00 P41.820%4211-07XLK270617P00305000
300.00 P40.16+17.94%1211-24XLK270617P00300000
295.00 P34.50+13.86%213111-28XLK270617P00295000
290.00 P31.67-2.70%6811-28XLK270617P00290000
285.00 P30.50+1.33%2812-01XLK270617P00285000
280.00 P27.50-21.88%1211-28XLK270617P00280000
275.00 P27.18-17.18%8509-12XLK270617P00275000
270.00 P23.85-1.24%476011-28XLK270617P00270000
265.00 P22.30-1.11%21311-28XLK270617P00265000
260.00 P20.40-2.39%64211-28XLK270617P00260000
255.00 P18.95+0.80%411211-28XLK270617P00255000
250.00 P16.95-3.42%11312-03XLK270617P00250000
245.00 P16.15-3.29%4611-28XLK270617P00245000
240.00 P15.35-5.25%48211-26XLK270617P00240000
235.00 P13.70-3.18%4811-28XLK270617P00235000
230.00 P12.35-5.73%10238711-28XLK270617P00230000
227.50 P00%0XLK270617P00227500
225.00 P80.50+600.00%20912-05XLK270617P00225000
222.50 P00%0XLK270617P00222500
220.00 P75.50+560.54%63026312-05XLK270617P00220000
217.50 P00%0XLK270617P00217500
215.00 P8.70-3.01%2509-23XLK270617P00215000
212.50 P00%0XLK270617P00212500
210.00 P32.00+266.13%1105-26XLK270617P00210000
207.50 P00%0XLK270617P00207500
205.00 P7.67-3.52%2409-24XLK270617P00205000
202.50 P00%0XLK270617P00202500
200.00 P31.00-3.13%1205-13XLK270617P00200000
197.50 P29.00+22.11%2206-26XLK270617P00197500
195.00 P25.03+15.51%53706-05XLK270617P00195000
192.50 P22.300%1106-04XLK270617P00192500
190.00 P25.20+2.23%717806-24XLK270617P00190000
187.50 P20.000%131306-22XLK270617P00187500
185.00 P21.03-9.94%22306-29XLK270617P00185000
182.50 P21.36+16.09%11006-05XLK270617P00182500
180.00 P20.15+4.40%119006-26XLK270617P00180000
177.50 P18.44+7.96%11006-24XLK270617P00177500
175.00 P17.50+14.75%2,3501,95606-23XLK270617P00175000
172.50 P14.55+3.05%44506-15XLK270617P00172500
170.00 P15.70+7.90%498306-26XLK270617P00170000
167.50 P14.040%1106-08XLK270617P00167500
165.00 P13.99+20.29%232106-26XLK270617P00165000
162.50 P12.690%1106-08XLK270617P00162500
160.00 P11.95+16.13%18306-29XLK270617P00160000
157.50 P10.05-2.99%143806-22XLK270617P00157500
155.00 P11.30+22.83%33206-25XLK270617P00155000
152.50 P10.50-54.21%5705-12XLK270617P00152500
150.00 P9.09-9.37%248206-29XLK270617P00150000
147.50 P8.75-24.57%12225905-12XLK270617P00147500
145.00 P7.10-4.70%551,83706-22XLK270617P00145000
142.50 P10.10-43.29%42204-27XLK270617P00142500
140.00 P7.24-14.82%431406-12XLK270617P00140000
137.50 P6.80+15.84%26406-26XLK270617P00137500
135.00 P6.19+1.81%12,24706-29XLK270617P00135000
132.50 P12.35+37.07%83003-16XLK270617P00132500
130.00 P5.24-4.73%11,39806-29XLK270617P00130000
127.50 P4.72-65.67%123406-29XLK270617P00127500
125.00 P4.40-6.38%180406-29XLK270617P00125000
122.50 P9.10+18.03%29202-17XLK270617P00122500
120.00 P4.30-0.23%12586206-26XLK270617P00120000
117.50 P3.14-59.74%203205-11XLK270617P00117500
115.00 P3.05+14.23%10086706-02XLK270617P00115000
112.50 P2.72-10.23%11606-04XLK270617P00112500
110.00 P2.58-17.04%12,01906-22XLK270617P00110000
107.50 P3.55-24.31%91704-17XLK270617P00107500
105.00 P2.12-58.43%3511,25305-27XLK270617P00105000
102.50 P2.530%31105-04XLK270617P00102500
100.00 P2.74+6.61%1991806-11XLK270617P00100000
97.50 P2.00-50.98%11606-23XLK270617P00097500
95.00 P2.21-54.43%21004-22XLK270617P00095000
92.50 P3.63+48.16%271602-06XLK270617P00092500
90.00 P1.22-22.29%25,14505-28XLK270617P00090000
87.50 P3.40+42.26%1303-31XLK270617P00087500
85.00 P2.19-29.35%15006-29XLK270617P00085000
82.50 P2.19+110.58%3606-09XLK270617P00082500
80.00 P1.40-4.76%18506-29XLK270617P00080000
77.50 P0.95-13.64%1504-30XLK270617P00077500
75.00 P00%0XLK270617P00075000
72.50 P00%0XLK270617P00072500
70.00 P0.59-64.46%41205-28XLK270617P00070000
67.50 P00%0XLK270617P00067500
65.00 P0.45+2.27%55005-11XLK270617P00065000
62.50 P00%0XLK270617P00062500
60.00 P0.90-10.00%13004-07XLK270617P00060000
57.50 P0.35-18.60%180104-21XLK270617P00057500
55.00 P0.57+5.56%189403-18XLK270617P00055000
52.50 P00%0XLK270617P00052500
50.00 P0.48-29.41%1603-27XLK270617P00050000
47.50 P00%0XLK270617P00047500
45.00 P00%0XLK270617P00045000


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