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

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

At Close
Feb 13, 2026 3:59:59 PM EST
157.67USD+1.071%(+1.67)16,645,546
0.00Bid   0.00Ask   0.00Spread
Pre-market
Feb 13, 2026 9:24:30 AM EST
156.30USD+0.192%(+0.30)13,588
After-hours
Feb 13, 2026 4:42:30 PM EST
157.48USD-0.121%(-0.19)8,927
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 2, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Feb 13, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,3951,1603723,396


XLV Feb 13, 2026 Exp. - Volume by Strike
Puts
Calls

XLV Feb 13, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLV Feb 13, 2026 Exp. - Max Pain @ $157.00

Puts
Calls


XLV Feb 13, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180.00 C00%0XLV260213C00180000
175.00 C00%0XLV260213C00175000
173.00 C00%0XLV260213C00173000
172.50 C00%0XLV260213C00172500
172.00 C00%0XLV260213C00172000
171.00 C00%0XLV260213C00171000
170.00 C00%0XLV260213C00170000
169.00 C00%0XLV260213C00169000
168.00 C00%0XLV260213C00168000
167.00 C00%0XLV260213C00167000
166.00 C00%0XLV260213C00166000
165.00 C0.080%8702-06XLV260213C00165000
164.00 C00%0XLV260213C00164000
163.00 C0.01-94.12%44902-10XLV260213C00163000
162.50 C0.900%1101-14XLV260213C00162500
162.00 C0.01-75.00%538002-12XLV260213C00162000
161.00 C0.03-72.73%102702-12XLV260213C00161000
160.00 C0.03-50.00%1428402-12XLV260213C00160000
159.00 C0.18+63.64%416302-12XLV260213C00159000
158.00 C0.32+10.34%1124902-12XLV260213C00158000
157.50 C0.67+97.06%1011602-12XLV260213C00157500
157.00 C0.74-1.33%24239602-12XLV260213C00157000
156.00 C1.27+10.43%923902-12XLV260213C00156000
155.00 C1.80-1.64%188202-11XLV260213C00155000
154.00 C1.36-55.41%214902-11XLV260213C00154000
153.00 C3.82-16.96%3311202-12XLV260213C00153000
152.50 C3.45-34.66%3602-12XLV260213C00152500
152.00 C4.88-3.37%185502-12XLV260213C00152000
151.00 C5.73-1.72%14802-09XLV260213C00151000
150.00 C6.85-3.11%1402-12XLV260213C00150000
149.00 C7.87+6.35%31702-12XLV260213C00149000
148.00 C8.83+4.13%1302-12XLV260213C00148000
147.00 C7.710%412101-05XLV260213C00147000
146.00 C10.35+11.41%2302-12XLV260213C00146000
145.00 C11.260%2202-12XLV260213C00145000
144.00 C12.38-0.16%23002-12XLV260213C00144000
143.00 C13.29+3.02%22602-12XLV260213C00143000
142.00 C15.73+8.48%15902-09XLV260213C00142000
141.00 C14.890%1102-11XLV260213C00141000
140.00 C15.80-6.23%12602-11XLV260213C00140000
135.00 C21.500%1002-12XLV260213C00135000
130.00 C00%0XLV260213C00130000
125.00 C00%0XLV260213C00125000
120.00 C00%0XLV260213C00120000
115.00 C00%0XLV260213C00115000
110.00 C00%0XLV260213C00110000
105.00 C00%0XLV260213C00105000
100.00 C00%0XLV260213C00100000
95.00 C00%0XLV260213C00095000
90.00 C00%0XLV260213C00090000
85.00 C71.150%1002-09XLV260213C00085000
Puts
StrikePriceChangeVolOILastContract Name
180.00 P00%0XLV260213P00180000
175.00 P00%0XLV260213P00175000
173.00 P00%0XLV260213P00173000
172.50 P00%0XLV260213P00172500
172.00 P00%0XLV260213P00172000
171.00 P00%0XLV260213P00171000
170.00 P00%0XLV260213P00170000
169.00 P00%0XLV260213P00169000
168.00 P00%0XLV260213P00168000
167.00 P00%0XLV260213P00167000
166.00 P00%0XLV260213P00166000
165.00 P00%0XLV260213P00165000
164.00 P00%0XLV260213P00164000
163.00 P00%0XLV260213P00163000
162.50 P00%0XLV260213P00162500
162.00 P00%0XLV260213P00162000
161.00 P3.700%602101-26XLV260213P00161000
160.00 P4.76+59.20%65325402-11XLV260213P00160000
159.00 P4.62-2.94%103302-05XLV260213P00159000
158.00 P1.55-21.72%16402-12XLV260213P00158000
157.50 P2.98+132.81%16602-11XLV260213P00157500
157.00 P1.36-32.34%3155602-12XLV260213P00157000
156.00 P0.73-57.06%643102-12XLV260213P00156000
155.00 P0.20-71.01%3638002-12XLV260213P00155000
154.00 P0.10-71.43%2473302-12XLV260213P00154000
153.00 P0.10-47.37%320902-12XLV260213P00153000
152.50 P0.27+12.50%92902-11XLV260213P00152500
152.00 P0.06-76.00%256602-12XLV260213P00152000
151.00 P0.03-78.57%520402-12XLV260213P00151000
150.00 P0.04-69.23%619302-12XLV260213P00150000
149.00 P0.02-77.78%333102-12XLV260213P00149000
148.00 P0.05-44.44%113302-11XLV260213P00148000
147.00 P0.06-82.35%13602-09XLV260213P00147000
146.00 P0.02-86.67%284702-11XLV260213P00146000
145.00 P0.010.00%616502-12XLV260213P00145000
144.00 P0.020.00%112202-10XLV260213P00144000
143.00 P0.01-96.00%1602-11XLV260213P00143000
142.00 P0.18-5.26%4602-09XLV260213P00142000
141.00 P00%0XLV260213P00141000
140.00 P0.06-40.00%16402-05XLV260213P00140000
135.00 P0.11-8.33%5501-27XLV260213P00135000
130.00 P0.02-88.24%61302-09XLV260213P00130000
125.00 P00%0XLV260213P00125000
120.00 P00%0XLV260213P00120000
115.00 P00%0XLV260213P00115000
110.00 P00%0XLV260213P00110000
105.00 P00%0XLV260213P00105000
100.00 P00%0XLV260213P00100000
95.00 P00%0XLV260213P00095000
90.00 P00%0XLV260213P00090000
85.00 P0.010%1102-04XLV260213P00085000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC