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

Market Open
Sep 22, 2026 3:31:01 PM EDT
170.01USD+0.592%(+1.00)6,095,387
170.00Bid   170.01Ask   0.01Spread
Pre-market
Sep 22, 2026 9:27:30 AM EDT
168.93USD-0.047%(-0.08)2,993
After-hours
Sep 21, 2026 4:15:30 PM EDT
168.75USD-0.130%(-0.22)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,3351,24114510,750


XLV Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

XLV Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLV Sep 25, 2026 Exp. - Max Pain @ $168.00

Puts
Calls


XLV Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C00%0XLV260925C00220000
215.00 C00%0XLV260925C00215000
210.00 C00%0XLV260925C00210000
205.00 C00%0XLV260925C00205000
200.00 C00%0XLV260925C00200000
195.00 C00%0XLV260925C00195000
190.00 C0.08-33.33%1209-09XLV260925C00190000
189.00 C00%0XLV260925C00189000
188.00 C0.340%3308-25XLV260925C00188000
187.00 C0.580%1108-20XLV260925C00187000
186.00 C00%0XLV260925C00186000
185.00 C0.16-40.74%2709-02XLV260925C00185000
184.00 C0.14-26.32%2509-04XLV260925C00184000
183.00 C00%0XLV260925C00183000
182.00 C0.20+233.33%62209-14XLV260925C00182000
181.00 C0.04-91.84%43409-10XLV260925C00181000
180.00 C0.04-69.23%243909-11XLV260925C00180000
179.00 C00%0XLV260925C00179000
178.00 C0.03-50.00%610709-18XLV260925C00178000
177.50 C2.770%1108-19XLV260925C00177500
177.00 C0.10+42.86%101909-18XLV260925C00177000
176.00 C0.02-93.10%26309-21XLV260925C00176000
175.00 C0.06-66.67%510809-21XLV260925C00175000
174.00 C0.15-40.00%73809-21XLV260925C00174000
173.00 C0.12-42.86%12025209-21XLV260925C00173000
172.50 C0.18+5.88%129609-21XLV260925C00172500
172.00 C0.29-12.12%3920409-21XLV260925C00172000
171.00 C0.61+27.08%3524009-21XLV260925C00171000
170.00 C0.75+25.00%44952609-21XLV260925C00170000
169.00 C1.28+34.74%11314109-21XLV260925C00169000
168.00 C1.82+35.82%708,90409-21XLV260925C00168000
167.50 C2.05+20.59%2215409-21XLV260925C00167500
167.00 C2.53+28.43%139709-21XLV260925C00167000
166.00 C3.08+0.98%16609-16XLV260925C00166000
165.00 C4.30+25.36%3509-21XLV260925C00165000
164.00 C4.55-5.99%5309-18XLV260925C00164000
163.00 C9.60-24.71%1109-01XLV260925C00163000
162.50 C6.25+69.84%5309-18XLV260925C00162500
162.00 C6.83+13.27%1109-17XLV260925C00162000
161.00 C5.90-45.07%3109-10XLV260925C00161000
160.00 C8.60+27.98%5309-18XLV260925C00160000
159.00 C9.54+2.36%5409-18XLV260925C00159000
158.00 C10.59+1.53%5209-18XLV260925C00158000
157.50 C11.12-13.80%37511209-18XLV260925C00157500
157.00 C11.130%2108-17XLV260925C00157000
156.00 C00%0XLV260925C00156000
155.00 C13.59+16.35%5409-18XLV260925C00155000
154.00 C14.15+0.64%5409-18XLV260925C00154000
153.00 C14.450%1109-21XLV260925C00153000
152.50 C16.25+5.93%902909-18XLV260925C00152500
152.00 C15.38-3.03%1109-21XLV260925C00152000
151.00 C17.50-20.27%461109-18XLV260925C00151000
150.00 C17.780%2108-17XLV260925C00150000
145.00 C00%0XLV260925C00145000
140.00 C00%0XLV260925C00140000
135.00 C33.62-7.94%120109-18XLV260925C00135000
130.00 C38.91+3.46%901509-18XLV260925C00130000
125.00 C43.58+0.23%1803809-18XLV260925C00125000
120.00 C48.62+0.33%2706009-18XLV260925C00120000
115.00 C53.58+1.86%2605609-18XLV260925C00115000
110.00 C58.80+2.17%2505609-18XLV260925C00110000
105.00 C63.30+1.22%5409-18XLV260925C00105000
100.00 C68.75+0.66%1002309-18XLV260925C00100000
95.00 C73.56+0.34%5309-18XLV260925C00095000
90.00 C78.36+0.09%5309-18XLV260925C00090000
85.00 C82.560%2109-15XLV260925C00085000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P00%0XLV260925P00220000
215.00 P00%0XLV260925P00215000
210.00 P00%0XLV260925P00210000
205.00 P00%0XLV260925P00205000
200.00 P00%0XLV260925P00200000
195.00 P00%0XLV260925P00195000
190.00 P00%0XLV260925P00190000
189.00 P00%0XLV260925P00189000
188.00 P00%0XLV260925P00188000
187.00 P00%0XLV260925P00187000
186.00 P00%0XLV260925P00186000
185.00 P00%0XLV260925P00185000
184.00 P00%0XLV260925P00184000
183.00 P00%0XLV260925P00183000
182.00 P00%0XLV260925P00182000
181.00 P15.42+50.44%3309-10XLV260925P00181000
180.00 P6.900%1108-24XLV260925P00180000
179.00 P00%0XLV260925P00179000
178.00 P00%0XLV260925P00178000
177.50 P00%0XLV260925P00177500
177.00 P9.840%1109-08XLV260925P00177000
176.00 P5.61+42.03%2208-20XLV260925P00176000
175.00 P9.04+46.28%101209-11XLV260925P00175000
174.00 P4.97-35.29%1409-21XLV260925P00174000
173.00 P4.80-17.81%124409-17XLV260925P00173000
172.50 P4.78+65.97%102309-18XLV260925P00172500
172.00 P3.18-26.05%53109-21XLV260925P00172000
171.00 P3.76+14.29%112409-18XLV260925P00171000
170.00 P1.63-34.80%12732109-21XLV260925P00170000
169.00 P1.17-32.76%789509-21XLV260925P00169000
168.00 P0.70-48.53%98,66309-21XLV260925P00168000
167.50 P0.72-40.50%113309-21XLV260925P00167500
167.00 P0.42-51.72%234609-21XLV260925P00167000
166.00 P0.29-48.21%59809-21XLV260925P00166000
165.00 P0.16-55.56%8531009-21XLV260925P00165000
164.00 P0.09-74.29%288409-21XLV260925P00164000
163.00 P0.08-33.33%368109-21XLV260925P00163000
162.50 P0.05-50.00%114309-21XLV260925P00162500
162.00 P0.03-62.50%357609-21XLV260925P00162000
161.00 P0.06-87.76%10012009-18XLV260925P00161000
160.00 P0.02-33.33%351209-21XLV260925P00160000
159.00 P0.02-75.00%63109-21XLV260925P00159000
158.00 P0.03-57.14%121609-18XLV260925P00158000
157.50 P0.20-45.95%11008-28XLV260925P00157500
157.00 P0.050.00%12209-21XLV260925P00157000
156.00 P0.01-90.00%1709-21XLV260925P00156000
155.00 P0.04-42.86%12009-18XLV260925P00155000
154.00 P0.03-70.00%11609-17XLV260925P00154000
153.00 P0.14+7.69%1808-28XLV260925P00153000
152.50 P00%0XLV260925P00152500
152.00 P00%0XLV260925P00152000
151.00 P00%0XLV260925P00151000
150.00 P0.09-57.14%52108-19XLV260925P00150000
145.00 P0.12-14.29%5508-18XLV260925P00145000
140.00 P0.070%121208-10XLV260925P00140000
135.00 P00%0XLV260925P00135000
130.00 P00%0XLV260925P00130000
125.00 P00%0XLV260925P00125000
120.00 P00%0XLV260925P00120000
115.00 P00%0XLV260925P00115000
110.00 P00%0XLV260925P00110000
105.00 P00%0XLV260925P00105000
100.00 P00%0XLV260925P00100000
95.00 P00%0XLV260925P00095000
90.00 P00%0XLV260925P00090000
85.00 P00%0XLV260925P00085000


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