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 20, 2026 3:59:59 PM EST
156.82USD-0.280%(-0.44)13,368,518
0.00Bid   0.00Ask   0.00Spread
Pre-market
Feb 20, 2026 9:17:30 AM EST
157.28USD+0.011%(+0.02)1,254
After-hours
Feb 20, 2026 4:49:30 PM EST
156.92USD+0.064%(+0.10)52,270
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 2, 2026Apr 17, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Feb 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,21930,8153,24223,838


XLV Feb 20, 2026 Exp. - Volume by Strike
Puts
Calls

XLV Feb 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLV Feb 20, 2026 Exp. - Max Pain @ $155.00

Puts
Calls


XLV Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180.00 C00%0XLV260220C00180000
175.00 C0.03-70.00%1315601-30XLV260220C00175000
170.00 C0.11+10.00%325501-27XLV260220C00170000
169.00 C00%0XLV260220C00169000
168.00 C0.10-33.33%1902-06XLV260220C00168000
167.00 C0.25+4.17%1010802-13XLV260220C00167000
166.00 C0.02+100.00%530602-19XLV260220C00166000
165.00 C0.02+100.00%310,36702-18XLV260220C00165000
164.00 C0.01-94.12%239802-11XLV260220C00164000
163.00 C0.02-86.67%23,72902-19XLV260220C00163000
162.50 C0.10-54.55%248302-17XLV260220C00162500
162.00 C0.01-87.50%857802-19XLV260220C00162000
161.00 C0.03-62.50%2131502-19XLV260220C00161000
160.00 C0.06-72.73%2,05810,81902-19XLV260220C00160000
159.00 C0.14-54.84%991,47802-19XLV260220C00159000
158.00 C0.40-50.00%19674102-19XLV260220C00158000
157.50 C0.51-32.89%3671002-19XLV260220C00157500
157.00 C0.83-35.66%536302-19XLV260220C00157000
156.00 C1.55-22.50%732,46402-19XLV260220C00156000
155.00 C2.49-10.75%2041,37802-19XLV260220C00155000
154.00 C3.25-3.56%127802-19XLV260220C00154000
153.00 C3.90-30.97%1022202-19XLV260220C00153000
152.50 C4.15+24.25%10102-10XLV260220C00152500
152.00 C4.90-26.09%28802-19XLV260220C00152000
151.00 C5.55-19.57%12602-18XLV260220C00151000
150.00 C7.10-0.28%6884802-19XLV260220C00150000
149.00 C8.20+30.37%129602-04XLV260220C00149000
148.00 C8.86-9.59%213802-19XLV260220C00148000
147.00 C10.85+10.60%411902-17XLV260220C00147000
146.00 C11.95-5.91%173402-17XLV260220C00146000
145.00 C11.75-7.11%111902-19XLV260220C00145000
144.00 C13.13+1.86%102102-18XLV260220C00144000
143.00 C14.07-7.74%105702-18XLV260220C00143000
142.00 C15.22-3.24%22402-18XLV260220C00142000
141.00 C15.83-2.88%43202-19XLV260220C00141000
140.00 C18.40+8.24%25002-17XLV260220C00140000
139.00 C15.10-14.06%6801-05XLV260220C00139000
138.00 C19.18+5.38%12202-10XLV260220C00138000
137.00 C17.17-13.37%2401-05XLV260220C00137000
136.00 C00%0XLV260220C00136000
135.00 C21.75+2.02%15202-10XLV260220C00135000
134.00 C17.80+29.08%2211-11XLV260220C00134000
133.00 C15.00+1.01%20020010-08XLV260220C00133000
132.00 C00%0XLV260220C00132000
131.00 C26.00-2.29%3302-12XLV260220C00131000
130.00 C27.05-0.99%1102-19XLV260220C00130000
125.00 C32.61+0.74%252502-06XLV260220C00125000
120.00 C36.20+2.29%2302-05XLV260220C00120000
115.00 C00%0XLV260220C00115000
110.00 C00%0XLV260220C00110000
105.00 C00%0XLV260220C00105000
100.00 C56.59+2.09%2202-19XLV260220C00100000
95.00 C61.420%16102-11XLV260220C00095000
90.00 C66.380%16102-11XLV260220C00090000
Puts
StrikePriceChangeVolOILastContract Name
180.00 P00%0XLV260220P00180000
175.00 P00%0XLV260220P00175000
170.00 P00%0XLV260220P00170000
169.00 P00%0XLV260220P00169000
168.00 P00%0XLV260220P00168000
167.00 P00%0XLV260220P00167000
166.00 P00%0XLV260220P00166000
165.00 P7.48-10.42%101101-23XLV260220P00165000
164.00 P5.500%2101-07XLV260220P00164000
163.00 P6.07+28.33%1102-18XLV260220P00163000
162.50 P5.57+27.17%1102-18XLV260220P00162500
162.00 P4.05-22.12%23702-13XLV260220P00162000
161.00 P3.30-19.51%79202-18XLV260220P00161000
160.00 P2.91+22.27%27453802-19XLV260220P00160000
159.00 P2.01+3.61%226302-19XLV260220P00159000
158.00 P1.22-21.79%1839602-17XLV260220P00158000
157.50 P1.02+2.00%1247202-19XLV260220P00157500
157.00 P0.88+20.55%161,43002-19XLV260220P00157000
156.00 P0.44+2.33%4576502-19XLV260220P00156000
155.00 P0.23+4.55%591,61002-19XLV260220P00155000
154.00 P0.15-6.25%862,95602-19XLV260220P00154000
153.00 P0.13+30.00%14285202-19XLV260220P00153000
152.50 P0.09-60.87%15002-18XLV260220P00152500
152.00 P0.10-79.59%13832202-19XLV260220P00152000
151.00 P0.05+400.00%329602-19XLV260220P00151000
150.00 P0.06+20.00%69,08502-19XLV260220P00150000
149.00 P0.04+100.00%53,42102-19XLV260220P00149000
148.00 P0.04+100.00%6279302-19XLV260220P00148000
147.00 P0.020.00%1819802-19XLV260220P00147000
146.00 P0.030.00%4849702-19XLV260220P00146000
145.00 P0.020.00%2484102-19XLV260220P00145000
144.00 P0.010.00%41,04902-19XLV260220P00144000
143.00 P0.01-93.75%36102-17XLV260220P00143000
142.00 P0.01-88.89%34302-17XLV260220P00142000
141.00 P0.12+100.00%542802-09XLV260220P00141000
140.00 P0.010.00%123002-17XLV260220P00140000
139.00 P0.06-45.45%3502-06XLV260220P00139000
138.00 P0.22+46.67%33901-12XLV260220P00138000
137.00 P0.21-75.58%1512-31XLV260220P00137000
136.00 P0.13-7.14%107301-30XLV260220P00136000
135.00 P0.02-83.33%158202-11XLV260220P00135000
134.00 P0.97-33.10%1211-07XLV260220P00134000
133.00 P1.10+34.15%3211-25XLV260220P00133000
132.00 P0.35-16.67%2811-26XLV260220P00132000
131.00 P0.440%7712-10XLV260220P00131000
130.00 P0.01-85.71%14902-06XLV260220P00130000
125.00 P0.01-50.00%13002-09XLV260220P00125000
120.00 P0.03-66.67%41102-12XLV260220P00120000
115.00 P0.10-44.44%1112-24XLV260220P00115000
110.00 P00%0XLV260220P00110000
105.00 P00%0XLV260220P00105000
100.00 P0.190%1101-09XLV260220P00100000
95.00 P0.01-83.33%12401-05XLV260220P00095000
90.00 P0.04-42.86%1212-09XLV260220P00090000


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