Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

XLV
State Street Health Care Select Sector SPDR ETF
stock NYSE ETF

At Close
Aug 18, 2026 3:59:58 PM EDT
169.71USD+1.595%(+2.66)7,529,579
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 18, 2026 9:29:30 AM EDT
168.76USD+1.024%(+1.71)10,423
After-hours
Aug 18, 2026 4:46:30 PM EDT
169.72USD+0.003%(+0.01)204,102
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
25,6756,7106423,723


XLV Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

XLV Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLV Aug 21, 2026 Exp. - Max Pain @ $160.00

Puts
Calls


XLV Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.240%1107-09XLV260821C00200000
195.00 C00%0XLV260821C00195000
190.00 C0.07+16.67%1508-11XLV260821C00190000
185.00 C0.15+66.67%1207-17XLV260821C00185000
181.00 C00%0XLV260821C00181000
180.00 C0.11+10.00%117708-14XLV260821C00180000
179.00 C00%0XLV260821C00179000
176.00 C00%0XLV260821C00176000
175.00 C0.02-50.00%182,05508-17XLV260821C00175000
174.00 C0.23+15.00%41808-11XLV260821C00174000
173.00 C0.04-55.56%556508-17XLV260821C00173000
172.00 C0.10-33.33%181,06708-17XLV260821C00172000
171.00 C0.07-97.18%2651,96708-17XLV260821C00171000
170.00 C0.20-45.95%7485308-17XLV260821C00170000
169.00 C0.34-47.69%8710708-17XLV260821C00169000
168.00 C0.74-21.28%2654,69408-17XLV260821C00168000
167.50 C00%0XLV260821C00167500
167.00 C1.21-12.32%622,09008-17XLV260821C00167000
166.00 C2.14-39.72%1942708-14XLV260821C00166000
165.00 C2.76-8.00%503,46908-17XLV260821C00165000
164.00 C3.90-1.27%770608-17XLV260821C00164000
163.00 C4.31-10.40%36,16208-17XLV260821C00163000
162.50 C4.88-8.61%8414708-17XLV260821C00162500
162.00 C5.35-5.31%20497708-17XLV260821C00162000
161.00 C6.31-6.79%20061808-17XLV260821C00161000
160.00 C7.20-3.10%2291,63208-17XLV260821C00160000
159.00 C8.34-14.55%22853308-17XLV260821C00159000
158.00 C9.32-3.22%20616508-17XLV260821C00158000
157.50 C9.380%20910408-17XLV260821C00157500
157.00 C10.18-0.20%1012308-17XLV260821C00157000
156.00 C11.37+1.43%46808-17XLV260821C00156000
155.00 C12.24-3.62%352,24708-17XLV260821C00155000
154.00 C14.52+1.33%111808-12XLV260821C00154000
153.00 C14.85+6.07%611308-17XLV260821C00153000
152.00 C12.10+1.34%497908-05XLV260821C00152000
151.00 C16.70+3.73%15308-14XLV260821C00151000
150.00 C17.66-0.23%374908-17XLV260821C00150000
149.00 C14.28+27.96%11507-24XLV260821C00149000
148.00 C18.28+68.95%2807-07XLV260821C00148000
147.00 C15.33+2.20%47407-31XLV260821C00147000
146.00 C14.35+40.69%1206-30XLV260821C00146000
145.00 C22.60+0.58%11808-17XLV260821C00145000
144.00 C23.750%2208-17XLV260821C00144000
143.00 C24.67+40.57%1508-17XLV260821C00143000
142.00 C00%0XLV260821C00142000
141.00 C13.270%6306-24XLV260821C00141000
140.00 C25.25-11.81%11408-17XLV260821C00140000
139.00 C22.850%5506-29XLV260821C00139000
138.00 C00%0XLV260821C00138000
135.00 C28.75-0.69%16408-06XLV260821C00135000
130.00 C37.33-1.24%41008-14XLV260821C00130000
125.00 C42.14-0.40%4308-17XLV260821C00125000
120.00 C47.24-2.86%8308-17XLV260821C00120000
115.00 C52.230.00%4408-17XLV260821C00115000
110.00 C57.21-2.34%4208-14XLV260821C00110000
105.00 C62.22-0.02%41508-17XLV260821C00105000
100.00 C67.20-0.01%42208-17XLV260821C00100000
95.00 C73.56+6.52%6908-13XLV260821C00095000
90.00 C78.60+8.31%41008-13XLV260821C00090000
85.00 C83.57+11.06%6308-13XLV260821C00085000
80.00 C88.500%6108-13XLV260821C00080000
75.00 C94.70+7.15%2208-13XLV260821C00075000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P33.000%1008-17XLV260821P00200000
195.00 P00%0XLV260821P00195000
190.00 P00%0XLV260821P00190000
185.00 P20.54-23.36%21508-06XLV260821P00185000
181.00 P14.500%15008-17XLV260821P00181000
180.00 P20.80+7.66%5007-20XLV260821P00180000
179.00 P11.900%15008-14XLV260821P00179000
176.00 P00%0XLV260821P00176000
175.00 P00%0XLV260821P00175000
174.00 P00%0XLV260821P00174000
173.00 P00%0XLV260821P00173000
172.00 P00%0XLV260821P00172000
171.00 P00%0XLV260821P00171000
170.00 P2.91+3.93%14908-17XLV260821P00170000
169.00 P1.81-8.59%106308-17XLV260821P00169000
168.00 P1.60+3.90%412408-17XLV260821P00168000
167.50 P00%0XLV260821P00167500
167.00 P0.98-4.85%1949008-17XLV260821P00167000
166.00 P0.63-1.56%6322808-17XLV260821P00166000
165.00 P0.36-12.20%531,18108-17XLV260821P00165000
164.00 P0.18-21.74%8138308-17XLV260821P00164000
163.00 P0.11-21.43%315708-17XLV260821P00163000
162.50 P0.06-68.42%138608-17XLV260821P00162500
162.00 P0.05-50.00%630608-17XLV260821P00162000
161.00 P0.06-14.29%21,15308-17XLV260821P00161000
160.00 P0.05+25.00%172,54808-17XLV260821P00160000
159.00 P0.03-25.00%263208-17XLV260821P00159000
158.00 P0.03-57.14%12,56508-17XLV260821P00158000
157.50 P0.08+60.00%137708-17XLV260821P00157500
157.00 P0.04+300.00%192708-17XLV260821P00157000
156.00 P0.02+100.00%32,36408-14XLV260821P00156000
155.00 P0.06-14.29%32,91608-17XLV260821P00155000
154.00 P0.01-66.67%157208-17XLV260821P00154000
153.00 P0.09+350.00%193208-14XLV260821P00153000
152.00 P0.17+142.86%591108-13XLV260821P00152000
151.00 P0.01-66.67%380908-17XLV260821P00151000
150.00 P0.01-75.00%101,01308-17XLV260821P00150000
149.00 P0.03-66.67%12208-05XLV260821P00149000
148.00 P0.23+187.50%32308-11XLV260821P00148000
147.00 P0.04+33.33%11908-07XLV260821P00147000
146.00 P0.09-10.00%24908-14XLV260821P00146000
145.00 P0.02-81.82%11,19008-17XLV260821P00145000
144.00 P0.01-80.00%312908-14XLV260821P00144000
143.00 P0.02-60.00%531108-11XLV260821P00143000
142.00 P0.100.00%129508-05XLV260821P00142000
141.00 P0.12-7.69%1107-21XLV260821P00141000
140.00 P0.05-16.67%87708-10XLV260821P00140000
139.00 P0.02-90.00%11308-07XLV260821P00139000
138.00 P0.010.00%27108-06XLV260821P00138000
135.00 P0.02-50.00%442007-24XLV260821P00135000
130.00 P0.07+250.00%117508-03XLV260821P00130000
125.00 P0.04-63.64%1807-21XLV260821P00125000
120.00 P0.03+200.00%9813007-09XLV260821P00120000
115.00 P0.130%12006-11XLV260821P00115000
110.00 P00%0XLV260821P00110000
105.00 P0.05-16.67%2006-05XLV260821P00105000
100.00 P0.020%212107-09XLV260821P00100000
95.00 P0.020%101007-09XLV260821P00095000
90.00 P0.010%101007-09XLV260821P00090000
85.00 P00%0XLV260821P00085000
80.00 P0.010%121207-09XLV260821P00080000
75.00 P00%0XLV260821P00075000


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