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
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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,3921,6443,38017,434


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

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

Puts
Calls

XLK Dec 17, 2027 Exp. - Max Pain @ $170.00

Puts
Calls


XLK Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
455.00 C4.74+11.27%3511-17XLK271217C00455000
450.00 C5.060%2211-17XLK271217C00450000
445.00 C00%0XLK271217C00445000
440.00 C00%0XLK271217C00440000
435.00 C00%0XLK271217C00435000
430.00 C6.50+30.00%110112-01XLK271217C00430000
425.00 C00%0XLK271217C00425000
420.00 C10.50+40.00%51510-28XLK271217C00420000
415.00 C00%0XLK271217C00415000
410.00 C10.93+42.88%151711-06XLK271217C00410000
405.00 C00%0XLK271217C00405000
400.00 C10.86-28.74%1111-07XLK271217C00400000
395.00 C13.25+7.46%12412-03XLK271217C00395000
390.00 C16.00+14.29%101510-28XLK271217C00390000
385.00 C00%0XLK271217C00385000
380.00 C14.81+34.64%1210-09XLK271217C00380000
375.00 C18.00+7.78%2312-04XLK271217C00375000
370.00 C23.70+86.91%1111-03XLK271217C00370000
365.00 C15.30-8.38%1811-21XLK271217C00365000
360.00 C19.00+17.28%1911-26XLK271217C00360000
355.00 C23.01+42.04%2512-04XLK271217C00355000
350.00 C24.00+20.24%25512-02XLK271217C00350000
345.00 C21.30-11.62%1311-20XLK271217C00345000
340.00 C25.93+11.53%101010-16XLK271217C00340000
335.00 C37.80+22.25%11711-03XLK271217C00335000
330.00 C40.10+12.64%62411-03XLK271217C00330000
325.00 C34.22+4.90%11112-04XLK271217C00325000
320.00 C34.98+1.83%11612-03XLK271217C00320000
315.00 C47.25+48.58%3510-29XLK271217C00315000
310.00 C40.93+2.38%12211-14XLK271217C00310000
305.00 C51.50-2.83%71811-03XLK271217C00305000
300.00 C43.38+2.89%74312-01XLK271217C00300000
295.00 C6.20-87.15%201506-16XLK271217C00295000
290.00 C46.50+7.39%129111-26XLK271217C00290000
285.00 C50.85-8.85%12411-28XLK271217C00285000
280.00 C48.90+4.60%18111-25XLK271217C00280000
275.00 C5.60-20.57%332306-09XLK271217C00275000
270.00 C6.21-89.11%271606-09XLK271217C00270000
265.00 C8.28+33.55%14806-11XLK271217C00265000
260.00 C60.40-16.79%14311-25XLK271217C00260000
255.00 C12.08+12.69%1106-01XLK271217C00255000
250.00 C14.35+62.70%69006-16XLK271217C00250000
245.00 C15.58-78.52%1106-01XLK271217C00245000
240.00 C9.60+27.32%1105-22XLK271217C00240000
235.00 C12.98-84.11%8806-10XLK271217C00235000
230.00 C20.19+94.13%110406-15XLK271217C00230000
227.50 C4.38+170.37%16105-01XLK271217C00227500
225.00 C21.80+34.15%2506-18XLK271217C00225000
222.50 C2.010%2103-03XLK271217C00222500
220.00 C20.68+4.29%274406-24XLK271217C00220000
217.50 C00%0XLK271217C00217500
215.00 C24.01+22.19%120006-17XLK271217C00215000
212.50 C20.54+37.85%2406-05XLK271217C00212500
210.00 C27.53+27.75%41506-16XLK271217C00210000
207.50 C29.38+80.25%1106-01XLK271217C00207500
205.00 C24.60+5.13%41105-28XLK271217C00205000
202.50 C31.38+235.26%1206-01XLK271217C00202500
200.00 C26.89-0.88%22106-29XLK271217C00200000
197.50 C25.64-28.18%14506-10XLK271217C00197500
195.00 C36.80+5.17%14406-03XLK271217C00195000
192.50 C37.95+70.95%42206-22XLK271217C00192500
190.00 C31.61-17.36%410106-24XLK271217C00190000
187.50 C34.89-8.81%2806-23XLK271217C00187500
185.00 C35.00+7.07%24506-29XLK271217C00185000
182.50 C35.67+1.77%22406-25XLK271217C00182500
180.00 C36.47+2.96%25806-29XLK271217C00180000
177.50 C39.00-1.52%34806-23XLK271217C00177500
175.00 C36.71-14.61%311206-26XLK271217C00175000
172.50 C43.40-6.04%335806-23XLK271217C00172500
170.00 C43.45+4.85%26,71506-29XLK271217C00170000
167.50 C37.97+100.79%2905-14XLK271217C00167500
165.00 C46.37-4.88%69706-24XLK271217C00165000
162.50 C45.46-0.11%32406-26XLK271217C00162500
160.00 C49.00-5.95%18606-25XLK271217C00160000
157.50 C51.00+14.61%22006-25XLK271217C00157500
155.00 C49.84-14.80%27606-26XLK271217C00155000
152.50 C49.01+7.71%44206-10XLK271217C00152500
150.00 C54.00-3.66%213306-26XLK271217C00150000
147.50 C54.50-2.99%12706-29XLK271217C00147500
145.00 C56.72-3.78%292906-26XLK271217C00145000
142.50 C61.12+57.28%65906-08XLK271217C00142500
140.00 C60.00-12.20%118706-05XLK271217C00140000
137.50 C62.000.00%19306-10XLK271217C00137500
135.00 C66.00-1.49%18606-12XLK271217C00135000
132.50 C65.14+6.79%424406-05XLK271217C00132500
130.00 C77.85+9.26%106906-22XLK271217C00130000
127.50 C63.40+37.23%22306-09XLK271217C00127500
125.00 C72.00+8.22%18806-05XLK271217C00125000
122.50 C75.23+76.47%65706-12XLK271217C00122500
120.00 C78.25+4.03%176606-05XLK271217C00120000
117.50 C79.52+12.00%163905-26XLK271217C00117500
115.00 C84.70+12.22%13306-16XLK271217C00115000
112.50 C89.33+7.82%230706-18XLK271217C00112500
110.00 C77.05+2.39%154905-20XLK271217C00110000
107.50 C55.51+19.89%117104-16XLK271217C00107500
105.00 C78.88+25.71%27705-18XLK271217C00105000
102.50 C101.84+22.21%61206-03XLK271217C00102500
100.00 C85.35-2.65%25606-09XLK271217C00100000
97.50 C00%0XLK271217C00097500
95.00 C96.20-0.94%15505-27XLK271217C00095000
92.50 C91.88+30.14%23005-18XLK271217C00092500
90.00 C101.82-51.74%24206-08XLK271217C00090000
87.50 C105.00+32.91%14205-26XLK271217C00087500
85.00 C117.00+4.09%11306-01XLK271217C00085000
82.50 C70.50+0.03%2912-30XLK271217C00082500
80.00 C121.30+4.39%11806-01XLK271217C00080000
77.50 C00%0XLK271217C00077500
75.00 C115.50+11.06%1806-08XLK271217C00075000
72.50 C111.73+1.96%1805-14XLK271217C00072500
70.00 C75.000%11203-02XLK271217C00070000
67.50 C00%0XLK271217C00067500
65.00 C00%0XLK271217C00065000
62.50 C00%0XLK271217C00062500
60.00 C00%0XLK271217C00060000
57.50 C00%0XLK271217C00057500
55.00 C00%0XLK271217C00055000
52.50 C00%0XLK271217C00052500
50.00 C144.58+47.38%1406-18XLK271217C00050000
47.50 C00%0XLK271217C00047500
45.00 C119.04+2.71%92305-01XLK271217C00045000
Puts
StrikePriceChangeVolOILastContract Name
455.00 P00%0XLK271217P00455000
450.00 P00%0XLK271217P00450000
445.00 P00%0XLK271217P00445000
440.00 P00%0XLK271217P00440000
435.00 P00%0XLK271217P00435000
430.00 P00%0XLK271217P00430000
425.00 P00%0XLK271217P00425000
420.00 P00%0XLK271217P00420000
415.00 P00%0XLK271217P00415000
410.00 P00%0XLK271217P00410000
405.00 P00%0XLK271217P00405000
400.00 P00%0XLK271217P00400000
395.00 P00%0XLK271217P00395000
390.00 P00%0XLK271217P00390000
385.00 P00%0XLK271217P00385000
380.00 P00%0XLK271217P00380000
375.00 P00%0XLK271217P00375000
370.00 P00%0XLK271217P00370000
365.00 P00%0XLK271217P00365000
360.00 P00%0XLK271217P00360000
355.00 P00%0XLK271217P00355000
350.00 P70.25+0.29%1210-10XLK271217P00350000
345.00 P68.420%1109-25XLK271217P00345000
340.00 P65.85-40.14%1109-18XLK271217P00340000
335.00 P65.22-3.06%1309-12XLK271217P00335000
330.00 P68.630%1108-07XLK271217P00330000
325.00 P57.30-7.54%1409-10XLK271217P00325000
320.00 P61.02+3.30%11009-05XLK271217P00320000
315.00 P57.41+0.21%1107-18XLK271217P00315000
310.00 P46.32+21.10%12611-26XLK271217P00310000
305.00 P34.35-35.08%626210-29XLK271217P00305000
300.00 P41.44-9.52%150211-26XLK271217P00300000
295.00 P45.12+24.26%150111-20XLK271217P00295000
290.00 P36.00+11.77%220611-28XLK271217P00290000
285.00 P33.85+0.45%213811-28XLK271217P00285000
280.00 P29.20+13.40%2811-04XLK271217P00280000
275.00 P26.60-5.03%2809-22XLK271217P00275000
270.00 P27.50+3.19%229011-26XLK271217P00270000
265.00 P20.20-15.13%22610-29XLK271217P00265000
260.00 P23.60+24.87%521911-26XLK271217P00260000
255.00 P18.20-9.81%125110-31XLK271217P00255000
250.00 P25.65+50.44%152011-21XLK271217P00250000
245.00 P17.90+6.87%210109-30XLK271217P00245000
240.00 P13.60-8.05%1811-03XLK271217P00240000
235.00 P17.20+26.01%1811-26XLK271217P00235000
230.00 P14.27+1.78%21009-29XLK271217P00230000
227.50 P00%0XLK271217P00227500
225.00 P15.00+33.33%2022312-03XLK271217P00225000
222.50 P00%0XLK271217P00222500
220.00 P12.18-4.84%11009-30XLK271217P00220000
217.50 P00%0XLK271217P00217500
215.00 P34.60-22.25%3106-01XLK271217P00215000
212.50 P00%0XLK271217P00212500
210.00 P34.00+193.10%2205-29XLK271217P00210000
207.50 P00%0XLK271217P00207500
205.00 P32.30-2.27%2405-28XLK271217P00205000
202.50 P00%0XLK271217P00202500
200.00 P31.00+232.62%241706-18XLK271217P00200000
197.50 P00%0XLK271217P00197500
195.00 P10.94+47.44%11611-21XLK271217P00195000
192.50 P26.790%1006-15XLK271217P00192500
190.00 P28.50+9.66%12606-26XLK271217P00190000
187.50 P00%0XLK271217P00187500
185.00 P25.52+6.78%1206-23XLK271217P00185000
182.50 P00%0XLK271217P00182500
180.00 P22.93-5.09%11606-29XLK271217P00180000
177.50 P21.50+4.27%3406-23XLK271217P00177500
175.00 P16.50+214.29%2606-22XLK271217P00175000
172.50 P18.820%1006-15XLK271217P00172500
170.00 P19.64+11.09%7906-26XLK271217P00170000
167.50 P00%0XLK271217P00167500
165.00 P17.40+26.55%1206-05XLK271217P00165000
162.50 P00%0XLK271217P00162500
160.00 P17.25+7.41%143806-26XLK271217P00160000
157.50 P14.50-21.62%1106-09XLK271217P00157500
155.00 P13.90-5.76%15206-12XLK271217P00155000
152.50 P22.95+14.75%1112902-17XLK271217P00152500
150.00 P12.00-1.40%41,00506-29XLK271217P00150000
147.50 P00%0XLK271217P00147500
145.00 P11.40+10.57%45082506-25XLK271217P00145000
142.50 P10.33+3.61%127705-19XLK271217P00142500
140.00 P9.43-4.26%13606-29XLK271217P00140000
137.50 P8.82-33.18%21805-08XLK271217P00137500
135.00 P9.06+2.26%959506-25XLK271217P00135000
132.50 P7.76-42.48%25306-16XLK271217P00132500
130.00 P6.25-1.73%915805-27XLK271217P00130000
127.50 P7.38-30.38%295406-24XLK271217P00127500
125.00 P5.55-7.50%51,08005-26XLK271217P00125000
122.50 P6.47+12.52%1025006-26XLK271217P00122500
120.00 P5.36-6.13%44806-16XLK271217P00120000
117.50 P4.78-9.98%55405-14XLK271217P00117500
115.00 P4.95-21.18%53105-08XLK271217P00115000
112.50 P4.70-43.03%146306-26XLK271217P00112500
110.00 P4.39+7.07%22206-08XLK271217P00110000
107.50 P5.420%64012-31XLK271217P00107500
105.00 P4.44-32.52%24504-24XLK271217P00105000
102.50 P4.14-6.12%13004-17XLK271217P00102500
100.00 P3.01-45.27%183306-18XLK271217P00100000
97.50 P3.09-21.97%24006-16XLK271217P00097500
95.00 P2.40-20.00%26,06005-20XLK271217P00095000
92.50 P2.84-32.70%53104-30XLK271217P00092500
90.00 P2.45+21.89%41,02306-15XLK271217P00090000
87.50 P1.78-38.62%841005-14XLK271217P00087500
85.00 P3.35+81.08%415006-09XLK271217P00085000
82.50 P1.59-51.96%12,03206-02XLK271217P00082500
80.00 P1.40-12.50%47405-26XLK271217P00080000
77.50 P1.70-31.45%1504-16XLK271217P00077500
75.00 P2.64+34.69%4803-20XLK271217P00075000
72.50 P00%0XLK271217P00072500
70.00 P0.93-46.86%34805-19XLK271217P00070000
67.50 P1.03-40.12%101305-27XLK271217P00067500
65.00 P1.180%2102-17XLK271217P00065000
62.50 P1.060%2604-13XLK271217P00062500
60.00 P00%0XLK271217P00060000
57.50 P00%0XLK271217P00057500
55.00 P00%0XLK271217P00055000
52.50 P00%0XLK271217P00052500
50.00 P0.41+36.67%62505-19XLK271217P00050000
47.50 P0.36-38.98%2602-12XLK271217P00047500
45.00 P00%0XLK271217P00045000


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