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

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

At Close
Sep 15, 2026 3:59:59 PM EDT
167.68USD-0.042%(-0.07)7,184,418
162.49Bid   171.36Ask   8.87Spread
Pre-market
Sep 15, 2026 9:27:30 AM EDT
168.06USD+0.185%(+0.31)6,142
After-hours
Sep 15, 2026 4:10:30 PM EDT
167.66USD-0.012%(-0.02)6
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
41,44533,5875,633102,506


XLV Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

XLV Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLV Sep 18, 2026 Exp. - Max Pain @ $159.00

Puts
Calls


XLV Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C00%0XLV260918C00220000
215.00 C00%0XLV260918C00215000
210.00 C00%0XLV260918C00210000
205.00 C00%0XLV260918C00205000
200.00 C0.01-83.33%13108-20XLV260918C00200000
195.00 C0.080.00%1909-08XLV260918C00195000
190.00 C0.03-25.00%442608-31XLV260918C00190000
187.00 C0.290%2208-24XLV260918C00187000
186.00 C0.16-38.46%1108-27XLV260918C00186000
185.00 C0.01-50.00%25,60309-14XLV260918C00185000
184.00 C0.22-45.00%3308-27XLV260918C00184000
183.00 C0.09-85.94%5809-03XLV260918C00183000
182.00 C0.09-40.00%225209-04XLV260918C00182000
181.00 C0.08-38.46%1409-09XLV260918C00181000
180.00 C0.010.00%65,55509-14XLV260918C00180000
179.00 C0.65+75.68%92009-02XLV260918C00179000
178.00 C0.19+533.33%320109-10XLV260918C00178000
177.50 C0.65-24.42%81309-02XLV260918C00177500
177.00 C0.14-65.85%547009-08XLV260918C00177000
176.00 C0.02-85.71%8446909-14XLV260918C00176000
175.00 C0.06+200.00%1118,19509-14XLV260918C00175000
174.00 C0.07+40.00%312909-14XLV260918C00174000
173.00 C0.11+57.14%1514609-14XLV260918C00173000
172.50 C0.17+112.50%46709-14XLV260918C00172500
172.00 C0.20+122.22%186309-14XLV260918C00172000
171.00 C0.33+135.71%511,80609-14XLV260918C00171000
170.00 C0.55+161.90%4,3539,55809-14XLV260918C00170000
169.00 C0.89+187.10%4841809-14XLV260918C00169000
168.00 C1.29+152.94%3033809-14XLV260918C00168000
167.00 C1.84+145.33%3,8463,90309-14XLV260918C00167000
166.00 C2.58+134.55%41,17209-14XLV260918C00166000
165.00 C3.21+83.43%1,5725,56309-14XLV260918C00165000
164.00 C4.03+66.53%1637209-14XLV260918C00164000
163.00 C4.69+27.79%2561109-14XLV260918C00163000
162.00 C6.00+50.00%178709-14XLV260918C00162000
161.00 C7.45+49.00%173,22209-14XLV260918C00161000
160.00 C7.94+35.03%86,72009-14XLV260918C00160000
159.00 C12.66-14.17%173408-28XLV260918C00159000
158.00 C9.77+27.21%442109-14XLV260918C00158000
157.00 C8.82-10.00%232809-11XLV260918C00157000
156.00 C11.85+1.80%639009-14XLV260918C00156000
155.00 C12.79+20.89%165,97109-14XLV260918C00155000
154.00 C13.82+11.99%662209-14XLV260918C00154000
153.00 C14.75+2.43%294009-14XLV260918C00153000
152.00 C15.79+3.20%21,08209-14XLV260918C00152000
151.00 C21.69-10.74%260308-27XLV260918C00151000
150.00 C17.90+14.74%13,74409-14XLV260918C00150000
149.00 C17.83-29.64%231,10409-09XLV260918C00149000
148.00 C26.93+36.91%182908-21XLV260918C00148000
147.00 C20.05-25.91%2334209-09XLV260918C00147000
146.00 C20.73-1.75%321009-09XLV260918C00146000
145.00 C22.89+8.84%132309-14XLV260918C00145000
144.00 C23.81-12.94%210409-14XLV260918C00144000
143.00 C24.82+4.81%26209-14XLV260918C00143000
142.00 C25.72-22.60%48009-14XLV260918C00142000
141.00 C34.36+280.93%22608-25XLV260918C00141000
140.00 C27.98+5.90%161209-14XLV260918C00140000
135.00 C33.27-12.95%96209-08XLV260918C00135000
130.00 C37.66-5.85%31109-14XLV260918C00130000
125.00 C42.22+43.12%24609-14XLV260918C00125000
120.00 C47.27+14.73%22209-14XLV260918C00120000
115.00 C52.26-2.41%29609-14XLV260918C00115000
110.00 C62.68+8.54%502409-03XLV260918C00110000
105.00 C62.50-7.65%22109-14XLV260918C00105000
100.00 C67.49-7.10%2309-14XLV260918C00100000
95.00 C71.99-7.25%2309-09XLV260918C00095000
90.00 C77.54+0.73%411309-14XLV260918C00090000
85.00 C82.52+0.61%47109-14XLV260918C00085000
80.00 C86.39-1.75%104809-10XLV260918C00080000
75.00 C91.37-1.66%104809-10XLV260918C00075000
70.00 C00%0XLV260918C00070000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P00%0XLV260918P00220000
215.00 P00%0XLV260918P00215000
210.00 P00%0XLV260918P00210000
205.00 P00%0XLV260918P00205000
200.00 P00%0XLV260918P00200000
195.00 P21.90+9.66%2108-20XLV260918P00195000
190.00 P22.10+18.18%1009-08XLV260918P00190000
187.00 P00%0XLV260918P00187000
186.00 P00%0XLV260918P00186000
185.00 P14.27+41.71%2908-28XLV260918P00185000
184.00 P00%0XLV260918P00184000
183.00 P00%0XLV260918P00183000
182.00 P00%0XLV260918P00182000
181.00 P10.250%4208-28XLV260918P00181000
180.00 P12.31+36.63%11309-08XLV260918P00180000
179.00 P8.00+7.96%1108-28XLV260918P00179000
178.00 P4.390%1108-25XLV260918P00178000
177.50 P4.570%2208-26XLV260918P00177500
177.00 P4.42-15.00%41109-03XLV260918P00177000
176.00 P3.760%1109-02XLV260918P00176000
175.00 P9.16+11.71%112709-10XLV260918P00175000
174.00 P6.95+125.65%820709-08XLV260918P00174000
173.00 P6.15+146.99%110709-09XLV260918P00173000
172.50 P2.06-15.57%273209-03XLV260918P00172500
172.00 P4.22-19.62%94409-14XLV260918P00172000
171.00 P3.87-28.47%2614709-14XLV260918P00171000
170.00 P2.73-39.47%62,13109-14XLV260918P00170000
169.00 P2.15-47.82%111,77909-14XLV260918P00169000
168.00 P1.44-56.63%1841,01809-14XLV260918P00168000
167.00 P0.94-59.48%101,63709-14XLV260918P00167000
166.00 P0.64-60.49%1,3991,80609-14XLV260918P00166000
165.00 P0.40-66.39%4572,70709-14XLV260918P00165000
164.00 P0.28-62.67%8052209-14XLV260918P00164000
163.00 P0.22-55.10%6056409-14XLV260918P00163000
162.00 P0.10-67.74%4553809-14XLV260918P00162000
161.00 P0.06-73.91%332,71809-14XLV260918P00161000
160.00 P0.05-64.29%52,89709-14XLV260918P00160000
159.00 P0.02-77.78%11,38609-14XLV260918P00159000
158.00 P0.080.00%220509-11XLV260918P00158000
157.00 P0.12+100.00%215109-11XLV260918P00157000
156.00 P0.080.00%12,95809-11XLV260918P00156000
155.00 P0.01-75.00%28,99009-14XLV260918P00155000
154.00 P0.030.00%8086609-08XLV260918P00154000
153.00 P0.02+100.00%5444009-08XLV260918P00153000
152.00 P0.020.00%248709-11XLV260918P00152000
151.00 P0.10-41.18%417308-18XLV260918P00151000
150.00 P0.06+200.00%13,90709-09XLV260918P00150000
149.00 P0.07+133.33%102,51008-25XLV260918P00149000
148.00 P0.02-80.00%23,02808-19XLV260918P00148000
147.00 P0.03+200.00%193309-04XLV260918P00147000
146.00 P0.020.00%51,34608-20XLV260918P00146000
145.00 P0.03+200.00%11,92409-03XLV260918P00145000
144.00 P0.01-80.00%425208-19XLV260918P00144000
143.00 P0.01-90.00%266909-14XLV260918P00143000
142.00 P0.09+350.00%31,79809-02XLV260918P00142000
141.00 P0.17-22.73%332007-24XLV260918P00141000
140.00 P0.01-66.67%25,32608-19XLV260918P00140000
135.00 P0.02-87.50%51,51309-11XLV260918P00135000
130.00 P0.010.00%31,08108-31XLV260918P00130000
125.00 P0.050.00%534309-03XLV260918P00125000
120.00 P0.01-50.00%871809-08XLV260918P00120000
115.00 P0.11+1,000.00%36009-04XLV260918P00115000
110.00 P0.060.00%32609-04XLV260918P00110000
105.00 P0.23-54.00%1504-14XLV260918P00105000
100.00 P0.05-64.29%114606-15XLV260918P00100000
95.00 P0.03-40.00%2206-16XLV260918P00095000
90.00 P0.02-80.00%111206-16XLV260918P00090000
85.00 P0.05-50.00%1204-15XLV260918P00085000
80.00 P0.170%4405-08XLV260918P00080000
75.00 P0.080%2209-01XLV260918P00075000
70.00 P0.03-57.14%247,53409-01XLV260918P00070000


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