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
Aug 14, 2026 4:00:00 PM EDT
190.02USD-0.391%(-0.75)3,620,672
185.24Bid   195.13Ask   9.89Spread
Pre-market
Aug 14, 2026 9:19:30 AM EDT
191.23USD+0.241%(+0.46)2,314
After-hours
Aug 14, 2026 4:51:30 PM EDT
190.10USD+0.039%(+0.08)57,266
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,1984,14382225,782


XLK Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

XLK Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

XLK Jan 21, 2028 Exp. - Max Pain @ $170.00

Puts
Calls


XLK Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
455.00 C4.50+5.88%15611-25XLK280121C00455000
450.00 C5.06+26.50%252811-26XLK280121C00450000
445.00 C00%0XLK280121C00445000
440.00 C00%0XLK280121C00440000
435.00 C6.390%2011-26XLK280121C00435000
430.00 C10.32+11.93%210710-30XLK280121C00430000
425.00 C00%0XLK280121C00425000
420.00 C12.02-1.80%15910-31XLK280121C00420000
415.00 C00%0XLK280121C00415000
410.00 C11.87+51.21%151711-06XLK280121C00410000
405.00 C14.80+56.61%21310-30XLK280121C00405000
400.00 C10.50-1.87%223911-24XLK280121C00400000
395.00 C18.500%1110-29XLK280121C00395000
390.00 C19.40+94.00%1210-30XLK280121C00390000
385.00 C15.04-17.90%2211-26XLK280121C00385000
380.00 C14.15-10.61%11111-19XLK280121C00380000
375.00 C19.80-1.10%1412-04XLK280121C00375000
370.00 C18.68+14.60%1511-26XLK280121C00370000
365.00 C23.50-8.91%1611-10XLK280121C00365000
360.00 C22.50+25.70%16412-02XLK280121C00360000
355.00 C22.06+26.78%2411-26XLK280121C00355000
350.00 C24.00+20.60%26212-03XLK280121C00350000
345.00 C33.54+7.43%3411-03XLK280121C00345000
340.00 C26.52-25.80%11911-28XLK280121C00340000
335.00 C31.38-7.71%11112-04XLK280121C00335000
330.00 C33.62+8.80%41111-06XLK280121C00330000
325.00 C30.95-25.96%24011-19XLK280121C00325000
320.00 C32.56-9.73%5711-18XLK280121C00320000
315.00 C44.50+23.61%11511-05XLK280121C00315000
310.00 C41.70-2.91%11712-04XLK280121C00310000
305.00 C44.49+5.93%1912-04XLK280121C00305000
300.00 C45.20-4.44%248912-03XLK280121C00300000
295.00 C4.40-26.67%10211708-10XLK280121C00295000
290.00 C7.20-86.03%454506-04XLK280121C00290000
285.00 C4.800.00%51007-16XLK280121C00285000
280.00 C56.90-0.51%118212-04XLK280121C00280000
275.00 C6.25+64.47%110908-04XLK280121C00275000
270.00 C7.50-23.47%1408-13XLK280121C00270000
265.00 C5.90-88.78%1105-22XLK280121C00265000
260.00 C9.10+31.50%1808-12XLK280121C00260000
255.00 C10.65-28.62%11908-05XLK280121C00255000
250.00 C11.00+0.18%35708-12XLK280121C00250000
245.00 C12.00-12.73%11606-10XLK280121C00245000
240.00 C13.83+7.13%82908-12XLK280121C00240000
235.00 C15.20+0.46%3518008-13XLK280121C00235000
230.00 C15.30+42.33%42508-10XLK280121C00230000
227.50 C15.85-3.94%18508-11XLK280121C00227500
225.00 C11.49-19.37%14407-28XLK280121C00225000
222.50 C19.75-5.14%878707-09XLK280121C00222500
220.00 C16.77+9.97%14607-21XLK280121C00220000
217.50 C20.00+26.98%12108-05XLK280121C00217500
215.00 C22.00+36.65%122908-13XLK280121C00215000
212.50 C20.80+2.36%6807-13XLK280121C00212500
210.00 C23.30+2.06%133108-10XLK280121C00210000
207.50 C24.00+32.09%1408-07XLK280121C00207500
205.00 C24.60-4.28%111008-13XLK280121C00205000
202.50 C24.00-4.69%323807-15XLK280121C00202500
200.00 C27.53+4.48%180808-13XLK280121C00200000
197.50 C24.75-14.66%21407-15XLK280121C00197500
195.00 C28.96+3.39%219407-13XLK280121C00195000
192.50 C26.50-13.09%12007-16XLK280121C00192500
190.00 C33.50+2.13%1131708-13XLK280121C00190000
187.50 C32.30-3.58%212608-11XLK280121C00187500
185.00 C34.45-1.77%27308-05XLK280121C00185000
182.50 C36.45-0.41%214308-13XLK280121C00182500
180.00 C37.96+0.29%436908-12XLK280121C00180000
177.50 C37.40+15.57%19508-04XLK280121C00177500
175.00 C42.58+4.49%123008-13XLK280121C00175000
172.50 C41.00-4.54%214508-11XLK280121C00172500
170.00 C43.95+4.69%2135908-12XLK280121C00170000
167.50 C45.00+22.65%23008-05XLK280121C00167500
165.00 C47.06+31.27%17208-05XLK280121C00165000
162.50 C46.44-0.56%110308-06XLK280121C00162500
160.00 C51.87+6.07%212508-13XLK280121C00160000
157.50 C53.30+5.54%87108-13XLK280121C00157500
155.00 C54.65+3.82%810508-13XLK280121C00155000
152.50 C54.35+27.88%23608-10XLK280121C00152500
150.00 C57.00+2.15%475208-12XLK280121C00150000
147.50 C57.50-1.29%119208-07XLK280121C00147500
145.00 C60.45+34.33%537108-04XLK280121C00145000
142.50 C47.50-12.88%112407-28XLK280121C00142500
140.00 C65.35+4.38%276508-13XLK280121C00140000
137.50 C72.75+13.44%118906-04XLK280121C00137500
135.00 C68.27+0.47%19208-13XLK280121C00135000
132.50 C67.35-13.04%26407-06XLK280121C00132500
130.00 C71.10-6.67%47908-10XLK280121C00130000
127.50 C76.15+8.44%117108-13XLK280121C00127500
125.00 C61.80-9.91%1011707-27XLK280121C00125000
122.50 C69.70-16.91%17207-20XLK280121C00122500
120.00 C79.29+27.43%217308-07XLK280121C00120000
117.50 C73.42+108.28%5807-07XLK280121C00117500
115.00 C77.16-7.45%12407-02XLK280121C00115000
112.50 C89.95+1.64%42306-18XLK280121C00112500
110.00 C85.40+2.47%29308-11XLK280121C00110000
107.50 C94.22-3.86%62106-04XLK280121C00107500
105.00 C94.60-1.73%43206-30XLK280121C00105000
102.50 C98.65+3.62%41106-15XLK280121C00102500
100.00 C91.00+15.34%110808-04XLK280121C00100000
97.50 C52.87+2.32%2803-06XLK280121C00097500
95.00 C97.90-9.94%13507-14XLK280121C00095000
92.50 C104.90+0.91%1206-16XLK280121C00092500
90.00 C108.86+10.52%109506-30XLK280121C00090000
87.50 C104.77-5.31%1908-04XLK280121C00087500
85.00 C109.86+12.12%16608-12XLK280121C00085000
82.50 C110.60+2.22%1305-28XLK280121C00082500
80.00 C106.42-8.66%12306-29XLK280121C00080000
77.50 C71.68+9.85%2202-25XLK280121C00077500
75.00 C67.630%1103-09XLK280121C00075000
72.50 C112.44+0.41%4307-02XLK280121C00072500
70.00 C111.50-3.36%17107-24XLK280121C00070000
Puts
StrikePriceChangeVolOILastContract Name
455.00 P175.950%1011-19XLK280121P00455000
450.00 P00%0XLK280121P00450000
445.00 P00%0XLK280121P00445000
440.00 P00%0XLK280121P00440000
435.00 P00%0XLK280121P00435000
430.00 P00%0XLK280121P00430000
425.00 P00%0XLK280121P00425000
420.00 P00%0XLK280121P00420000
415.00 P00%0XLK280121P00415000
410.00 P00%0XLK280121P00410000
405.00 P00%0XLK280121P00405000
400.00 P98.170%1110-30XLK280121P00400000
395.00 P91.450%1110-29XLK280121P00395000
390.00 P100.55-9.46%1211-20XLK280121P00390000
385.00 P00%0XLK280121P00385000
380.00 P96.08+8.54%110311-26XLK280121P00380000
375.00 P86.37-9.76%1212-04XLK280121P00375000
370.00 P87.55-7.94%2311-26XLK280121P00370000
365.00 P89.84+30.20%2411-21XLK280121P00365000
360.00 P74.45-4.31%1312-02XLK280121P00360000
355.00 P69.95-0.29%2310-06XLK280121P00355000
350.00 P79.50+11.50%1311-21XLK280121P00350000
345.00 P67.00-2.36%2210-22XLK280121P00345000
340.00 P59.63-7.26%6410-02XLK280121P00340000
335.00 P00%0XLK280121P00335000
330.00 P00%0XLK280121P00330000
325.00 P00%0XLK280121P00325000
320.00 P00%0XLK280121P00320000
315.00 P00%0XLK280121P00315000
310.00 P48.460%4109-17XLK280121P00310000
305.00 P35.00-16.67%4910-29XLK280121P00305000
300.00 P41.70-9.47%512112-01XLK280121P00300000
295.00 P37.46-12.37%321712-02XLK280121P00295000
290.00 P36.57+0.88%8911-28XLK280121P00290000
285.00 P00%0XLK280121P00285000
280.00 P33.45-1.68%111311-26XLK280121P00280000
275.00 P29.66-1.13%21312-01XLK280121P00275000
270.00 P26.10+17.30%6711-06XLK280121P00270000
265.00 P24.87-3.98%11212-04XLK280121P00265000
260.00 P84.70+12.05%1106-09XLK280121P00260000
255.00 P77.50+23.11%1107-23XLK280121P00255000
250.00 P77.30+12.68%1207-17XLK280121P00250000
245.00 P72.50+280.18%1105-08XLK280121P00245000
240.00 P74.96+293.49%1105-05XLK280121P00240000
235.00 P59.53-10.54%1605-20XLK280121P00235000
230.00 P61.20-10.04%1205-06XLK280121P00230000
227.50 P00%0XLK280121P00227500
225.00 P55.00+5.77%1106-10XLK280121P00225000
222.50 P00%0XLK280121P00222500
220.00 P49.45-15.08%2305-12XLK280121P00220000
217.50 P00%0XLK280121P00217500
215.00 P00%0XLK280121P00215000
212.50 P00%0XLK280121P00212500
210.00 P33.65-25.88%1405-29XLK280121P00210000
207.50 P47.470%4005-01XLK280121P00207500
205.00 P35.05-4.37%4907-14XLK280121P00205000
202.50 P36.85+10.16%41007-16XLK280121P00202500
200.00 P30.81-13.09%66408-05XLK280121P00200000
197.50 P32.67-5.99%12608-03XLK280121P00197500
195.00 P33.27+1.90%32407-30XLK280121P00195000
192.50 P24.20-42.46%333406-03XLK280121P00192500
190.00 P23.33-21.58%416808-12XLK280121P00190000
187.50 P22.47-3.35%113108-12XLK280121P00187500
185.00 P29.47+11.17%12707-28XLK280121P00185000
182.50 P25.70+18.43%53107-16XLK280121P00182500
180.00 P18.56-10.21%123108-13XLK280121P00180000
177.50 P17.83-6.36%125508-13XLK280121P00177500
175.00 P16.55-15.82%2193308-13XLK280121P00175000
172.50 P20.47-2.29%12007-22XLK280121P00172500
170.00 P14.84-13.97%3,1013,15708-13XLK280121P00170000
167.50 P18.34-3.98%14407-21XLK280121P00167500
165.00 P16.58-3.88%32107-14XLK280121P00165000
162.50 P17.53+8.21%162507-16XLK280121P00162500
160.00 P12.05-25.62%118608-13XLK280121P00160000
157.50 P15.35+10.04%109907-16XLK280121P00157500
155.00 P10.30-27.41%121408-13XLK280121P00155000
152.50 P9.96-23.97%23708-13XLK280121P00152500
150.00 P10.30-21.97%178608-10XLK280121P00150000
147.50 P12.10+11.01%633507-16XLK280121P00147500
145.00 P8.33-11.38%5624208-12XLK280121P00145000
142.50 P8.00-9.09%135608-11XLK280121P00142500
140.00 P7.95-20.50%42,64408-10XLK280121P00140000
137.50 P7.15-19.21%326508-11XLK280121P00137500
135.00 P8.38+4.75%50061807-13XLK280121P00135000
132.50 P6.68-27.07%118108-07XLK280121P00132500
130.00 P5.55-16.54%202,12908-13XLK280121P00130000
127.50 P5.99-21.60%211108-07XLK280121P00127500
125.00 P5.40-30.23%51,78408-10XLK280121P00125000
122.50 P5.85+4.28%364807-09XLK280121P00122500
120.00 P4.77-13.27%74,31108-10XLK280121P00120000
117.50 P5.55-0.89%616507-17XLK280121P00117500
115.00 P3.96-15.74%630008-12XLK280121P00115000
112.50 P5.200.00%150506-10XLK280121P00112500
110.00 P4.05-21.36%179707-15XLK280121P00110000
107.50 P2.94-39.51%91208-12XLK280121P00107500
105.00 P7.950.00%1,00055704-02XLK280121P00105000
102.50 P7.00+14.19%160103-24XLK280121P00102500
100.00 P2.03-21.92%285608-12XLK280121P00100000
97.50 P3.26-39.52%201007-27XLK280121P00097500
95.00 P2.65+6.00%21,59707-14XLK280121P00095000
92.50 P3.430%1112-09XLK280121P00092500
90.00 P2.73-6.83%282507-16XLK280121P00090000
87.50 P00%0XLK280121P00087500
85.00 P2.750.00%1401-29XLK280121P00085000
82.50 P00%0XLK280121P00082500
80.00 P1.90+11.76%11507-24XLK280121P00080000
77.50 P1.91+9.14%1012-26XLK280121P00077500
75.00 P1.63-40.73%24304-28XLK280121P00075000
72.50 P2.33+33.14%103704-07XLK280121P00072500
70.00 P1.45+9.02%16807-17XLK280121P00070000


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