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
Aug 6, 2026 3:59:59 PM EDT
164.43USD+0.164%(+0.27)9,242,449
158.61Bid   169.48Ask   10.87Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
166.05USD+1.151%(+1.89)8,421
After-hours
Aug 6, 2026 4:54:30 PM EDT
164.45USD+0.012%(+0.02)24,004
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,9213,6451174,589


XLV Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

XLV Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLV Aug 7, 2026 Exp. - Max Pain @ $162.50

Puts
Calls


XLV Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
181.00 C00%0XLV260807C00181000
180.00 C0.37+236.36%2307-28XLV260807C00180000
179.00 C00%0XLV260807C00179000
177.50 C00%0XLV260807C00177500
176.00 C0.02-80.00%3608-03XLV260807C00176000
175.00 C0.54+237.50%383707-28XLV260807C00175000
174.00 C0.02-95.00%4608-05XLV260807C00174000
173.00 C0.02-96.61%4508-05XLV260807C00173000
172.50 C0.02-94.59%45208-05XLV260807C00172500
172.00 C0.010.00%314008-05XLV260807C00172000
171.00 C0.02-50.00%21808-04XLV260807C00171000
170.00 C0.09+200.00%120008-05XLV260807C00170000
169.00 C0.21+425.00%22708-05XLV260807C00169000
168.00 C0.08+33.33%337608-05XLV260807C00168000
167.00 C0.21+110.00%479408-05XLV260807C00167000
166.00 C0.38+100.00%17020508-05XLV260807C00166000
165.00 C0.66+53.49%1,5232,87608-05XLV260807C00165000
164.00 C1.15+76.92%20656908-05XLV260807C00164000
163.00 C1.28+100.00%169108-05XLV260807C00163000
162.50 C2.13+67.72%6919008-05XLV260807C00162500
162.00 C2.28+48.05%2340608-05XLV260807C00162000
161.00 C3.50+104.68%823508-05XLV260807C00161000
160.00 C3.95+32.55%46008-05XLV260807C00160000
159.00 C3.05-15.04%48508-04XLV260807C00159000
158.00 C5.70+35.71%768708-05XLV260807C00158000
157.50 C00%0XLV260807C00157500
157.00 C6.87+16.44%4308-05XLV260807C00157000
156.00 C6.26+1.46%21108-04XLV260807C00156000
155.00 C8.82+16.98%21608-05XLV260807C00155000
154.00 C9.77-25.08%2308-05XLV260807C00154000
153.00 C10.73+5.71%91108-05XLV260807C00153000
152.50 C11.18+18.06%9508-05XLV260807C00152500
152.00 C9.920%9908-04XLV260807C00152000
151.00 C00%0XLV260807C00151000
150.00 C13.74+17.64%11508-05XLV260807C00150000
149.50 C14.25+17.67%6608-05XLV260807C00149500
149.00 C14.75+11.49%6608-05XLV260807C00149000
148.50 C15.28+10.40%3608-05XLV260807C00148500
148.00 C15.71+9.25%23508-05XLV260807C00148000
147.00 C15.410%1108-03XLV260807C00147000
146.00 C00%0XLV260807C00146000
145.00 C14.97-11.84%2207-21XLV260807C00145000
144.00 C19.79+12.64%1908-05XLV260807C00144000
143.00 C20.70+12.01%1908-05XLV260807C00143000
142.00 C00%0XLV260807C00142000
141.00 C23.260%2108-03XLV260807C00141000
140.00 C24.24+6.22%2408-03XLV260807C00140000
135.00 C27.80+8.85%4307-24XLV260807C00135000
130.00 C34.22+4.42%2108-03XLV260807C00130000
125.00 C39.200%2108-03XLV260807C00125000
120.00 C45.25+7.84%2408-05XLV260807C00120000
115.00 C49.25+5.85%6508-05XLV260807C00115000
110.00 C54.23+5.28%4208-05XLV260807C00110000
105.00 C59.21+3.95%20908-03XLV260807C00105000
100.00 C64.16+3.23%21008-05XLV260807C00100000
95.00 C69.14+2.96%2508-05XLV260807C00095000
90.00 C74.26+0.23%6408-05XLV260807C00090000
85.00 C79.24+2.75%6208-05XLV260807C00085000
Puts
StrikePriceChangeVolOILastContract Name
181.00 P00%0XLV260807P00181000
180.00 P00%0XLV260807P00180000
179.00 P00%0XLV260807P00179000
177.50 P00%0XLV260807P00177500
176.00 P00%0XLV260807P00176000
175.00 P00%0XLV260807P00175000
174.00 P00%0XLV260807P00174000
173.00 P00%0XLV260807P00173000
172.50 P00%0XLV260807P00172500
172.00 P00%0XLV260807P00172000
171.00 P00%0XLV260807P00171000
170.00 P00%0XLV260807P00170000
169.00 P00%0XLV260807P00169000
168.00 P2.91+18.78%1047407-29XLV260807P00168000
167.00 P4.83+8.54%21208-03XLV260807P00167000
166.00 P4.21+41.75%3808-03XLV260807P00166000
165.00 P2.93+3.90%72308-03XLV260807P00165000
164.00 P1.23-45.58%24318708-05XLV260807P00164000
163.00 P0.67-65.46%68270108-05XLV260807P00163000
162.50 P0.48-70.00%1010808-05XLV260807P00162500
162.00 P0.41-71.53%918308-05XLV260807P00162000
161.00 P0.15-83.33%1229408-05XLV260807P00161000
160.00 P0.10-84.13%17957508-05XLV260807P00160000
159.00 P0.06-85.37%925708-05XLV260807P00159000
158.00 P0.02-91.67%10727608-05XLV260807P00158000
157.50 P0.04-78.95%84708-05XLV260807P00157500
157.00 P0.12+9.09%384908-05XLV260807P00157000
156.00 P0.090.00%39708-05XLV260807P00156000
155.00 P0.04-20.00%210208-05XLV260807P00155000
154.00 P0.34-56.96%27628507-22XLV260807P00154000
153.00 P0.10+66.67%11708-04XLV260807P00153000
152.50 P0.03-90.00%5907-28XLV260807P00152500
152.00 P0.05-76.19%245008-03XLV260807P00152000
151.00 P0.02-85.71%313508-03XLV260807P00151000
150.00 P0.03+200.00%1145908-04XLV260807P00150000
149.50 P0.19-13.64%4607-28XLV260807P00149500
149.00 P0.13-18.75%1207-21XLV260807P00149000
148.50 P00%0XLV260807P00148500
148.00 P0.24+20.00%12407-15XLV260807P00148000
147.00 P00%0XLV260807P00147000
146.00 P0.600%1106-25XLV260807P00146000
145.00 P0.05-54.55%1207-23XLV260807P00145000
144.00 P0.130%121207-07XLV260807P00144000
143.00 P0.090%1107-15XLV260807P00143000
142.00 P00%0XLV260807P00142000
141.00 P0.010%1108-05XLV260807P00141000
140.00 P0.160%1108-05XLV260807P00140000
135.00 P0.150%1108-05XLV260807P00135000
130.00 P00%0XLV260807P00130000
125.00 P0.160%1108-05XLV260807P00125000
120.00 P00%0XLV260807P00120000
115.00 P00%0XLV260807P00115000
110.00 P00%0XLV260807P00110000
105.00 P0.12+71.43%2208-05XLV260807P00105000
100.00 P0.05+66.67%1108-05XLV260807P00100000
95.00 P00%0XLV260807P00095000
90.00 P0.03-50.00%1208-04XLV260807P00090000
85.00 P0.05+400.00%1107-28XLV260807P00085000


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