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 21, 2026 3:59:57 PM EDT
174.62USD+1.291%(+2.23)10,172,127
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 21, 2026 9:27:30 AM EDT
171.98USD-0.238%(-0.41)3,268
After-hours
Aug 21, 2026 4:57:30 PM EDT
174.40USD-0.123%(-0.22)4,855
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
28,7934,3542,12024,797


XLV Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

XLV Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLV Aug 21, 2026 Exp. - Max Pain @ $161.00

Puts
Calls


XLV Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C00%0XLV260821C00220000
215.00 C00%0XLV260821C00215000
210.00 C00%0XLV260821C00210000
205.00 C00%0XLV260821C00205000
200.00 C0.01-95.83%11611508-19XLV260821C00200000
195.00 C00%0XLV260821C00195000
190.00 C0.08+14.29%3708-19XLV260821C00190000
185.00 C0.02-86.67%49139208-19XLV260821C00185000
184.00 C00%0XLV260821C00184000
183.00 C00%0XLV260821C00183000
182.50 C00%0XLV260821C00182500
182.00 C00%0XLV260821C00182000
181.00 C0.18+260.00%2308-20XLV260821C00181000
180.00 C0.02-66.67%1419308-20XLV260821C00180000
179.00 C0.01-92.86%2412108-20XLV260821C00179000
178.00 C00%0XLV260821C00178000
177.50 C00%0XLV260821C00177500
177.00 C0.040%262508-20XLV260821C00177000
176.00 C0.05-92.86%1011,11208-20XLV260821C00176000
175.00 C0.12-91.89%1342,38608-20XLV260821C00175000
174.00 C0.30-85.58%4213808-20XLV260821C00174000
173.00 C1.44-54.14%1360608-20XLV260821C00173000
172.00 C2.28-40.78%51,01408-20XLV260821C00172000
171.00 C1.60-65.22%3511,29508-20XLV260821C00171000
170.00 C3.67-36.72%2380708-20XLV260821C00170000
169.00 C4.04-38.79%96908-20XLV260821C00169000
168.00 C4.85-40.49%264,56708-20XLV260821C00168000
167.50 C7.58-8.23%34908-20XLV260821C00167500
167.00 C6.90-21.59%181,39208-20XLV260821C00167000
166.00 C8.63-1.60%7241808-20XLV260821C00166000
165.00 C9.00-16.43%213,35408-20XLV260821C00165000
164.00 C9.31-11.08%1570508-20XLV260821C00164000
163.00 C11.39-10.67%116,15408-20XLV260821C00163000
162.50 C11.89-9.72%314908-20XLV260821C00162500
162.00 C12.53-10.11%197808-20XLV260821C00162000
161.00 C13.60-6.21%160308-20XLV260821C00161000
160.00 C12.65-20.04%221,61708-20XLV260821C00160000
159.00 C15.29-2.30%4453108-20XLV260821C00159000
158.00 C16.30-4.79%416708-20XLV260821C00158000
157.50 C16.73-4.73%910708-20XLV260821C00157500
157.00 C15.93+56.48%1712308-20XLV260821C00157000
156.00 C18.47+62.45%46908-20XLV260821C00156000
155.00 C19.20-2.93%82,21008-20XLV260821C00155000
154.00 C20.75+42.91%412108-20XLV260821C00154000
153.00 C21.68-2.91%611508-20XLV260821C00153000
152.00 C22.59-4.12%37908-20XLV260821C00152000
151.00 C23.27-4.79%197708-20XLV260821C00151000
150.00 C24.18-4.69%2573308-20XLV260821C00150000
149.00 C25.48-3.45%31708-20XLV260821C00149000
148.00 C26.34-3.59%191808-20XLV260821C00148000
147.00 C27.27-3.57%468708-20XLV260821C00147000
146.00 C28.30-3.08%424008-20XLV260821C00146000
145.00 C29.30-4.00%384008-20XLV260821C00145000
144.00 C30.51-3.17%283808-20XLV260821C00144000
143.00 C31.43+17.72%11908-20XLV260821C00143000
142.00 C32.30-2.65%131108-20XLV260821C00142000
141.00 C33.23-2.58%131508-20XLV260821C00141000
140.00 C34.43-3.80%354908-20XLV260821C00140000
139.00 C35.35-3.73%564408-20XLV260821C00139000
138.00 C36.44-3.14%241708-20XLV260821C00138000
135.00 C28.75-0.69%16408-06XLV260821C00135000
130.00 C37.33-1.24%41008-14XLV260821C00130000
125.00 C42.14-0.40%4308-17XLV260821C00125000
120.00 C54.64+15.66%2308-20XLV260821C00120000
115.00 C59.62+14.15%2308-20XLV260821C00115000
110.00 C57.21-2.34%4208-14XLV260821C00110000
105.00 C64.78+4.11%582208-18XLV260821C00105000
100.00 C74.63+6.98%22708-20XLV260821C00100000
95.00 C73.56+6.52%6908-13XLV260821C00095000
90.00 C78.60+8.31%41008-13XLV260821C00090000
85.00 C83.57+11.06%6308-13XLV260821C00085000
80.00 C89.97+1.66%4208-18XLV260821C00080000
75.00 C94.95+0.26%4308-18XLV260821C00075000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P00%0XLV260821P00220000
215.00 P00%0XLV260821P00215000
210.00 P00%0XLV260821P00210000
205.00 P00%0XLV260821P00205000
200.00 P33.000%1008-17XLV260821P00200000
195.00 P00%0XLV260821P00195000
190.00 P00%0XLV260821P00190000
185.00 P20.54-23.36%21508-06XLV260821P00185000
184.00 P00%0XLV260821P00184000
183.00 P00%0XLV260821P00183000
182.50 P00%0XLV260821P00182500
182.00 P00%0XLV260821P00182000
181.00 P11.85-18.28%15008-18XLV260821P00181000
180.00 P20.80+7.66%5007-20XLV260821P00180000
179.00 P11.900%15008-14XLV260821P00179000
178.00 P00%0XLV260821P00178000
177.50 P00%0XLV260821P00177500
177.00 P00%0XLV260821P00177000
176.00 P2.90+181.55%711108-20XLV260821P00176000
175.00 P2.13+334.69%2311,99408-20XLV260821P00175000
174.00 P1.31+336.67%12913008-20XLV260821P00174000
173.00 P0.52+300.00%25708-20XLV260821P00173000
172.00 P0.52+550.00%20317008-20XLV260821P00172000
171.00 P0.19+216.67%217508-20XLV260821P00171000
170.00 P0.09+125.00%4719508-20XLV260821P00170000
169.00 P0.05+150.00%330008-20XLV260821P00169000
168.00 P0.03-91.43%7154408-19XLV260821P00168000
167.50 P0.02-92.31%453408-19XLV260821P00167500
167.00 P0.14+1,300.00%948308-20XLV260821P00167000
166.00 P0.01-50.00%618908-20XLV260821P00166000
165.00 P0.01-50.00%31,10908-20XLV260821P00165000
164.00 P0.05+150.00%231408-19XLV260821P00164000
163.00 P0.02-81.82%115808-18XLV260821P00163000
162.50 P0.02-66.67%18608-19XLV260821P00162500
162.00 P0.01-66.67%230608-20XLV260821P00162000
161.00 P0.010.00%31,15108-19XLV260821P00161000
160.00 P0.02+100.00%32,54308-19XLV260821P00160000
159.00 P0.03-25.00%162908-19XLV260821P00159000
158.00 P0.03-57.14%12,56508-17XLV260821P00158000
157.50 P0.08+60.00%137708-17XLV260821P00157500
157.00 P0.01-75.00%192708-18XLV260821P00157000
156.00 P0.02+100.00%32,36408-14XLV260821P00156000
155.00 P0.02-66.67%42,91408-19XLV260821P00155000
154.00 P0.01-66.67%157208-17XLV260821P00154000
153.00 P0.09+350.00%193208-14XLV260821P00153000
152.00 P0.17+142.86%591108-13XLV260821P00152000
151.00 P0.01-66.67%380908-17XLV260821P00151000
150.00 P0.01-75.00%101,01308-17XLV260821P00150000
149.00 P0.03-66.67%12208-05XLV260821P00149000
148.00 P0.23+187.50%32308-11XLV260821P00148000
147.00 P0.04+33.33%11908-07XLV260821P00147000
146.00 P0.09-10.00%24908-14XLV260821P00146000
145.00 P0.01-50.00%31,18708-19XLV260821P00145000
144.00 P0.01-80.00%312908-14XLV260821P00144000
143.00 P0.02-60.00%531108-11XLV260821P00143000
142.00 P0.100.00%129508-05XLV260821P00142000
141.00 P0.12-7.69%1107-21XLV260821P00141000
140.00 P0.05-16.67%87708-10XLV260821P00140000
139.00 P0.02-90.00%11308-07XLV260821P00139000
138.00 P0.010.00%27108-06XLV260821P00138000
135.00 P0.02-50.00%442007-24XLV260821P00135000
130.00 P0.08+14.29%117608-20XLV260821P00130000
125.00 P0.08+100.00%1908-20XLV260821P00125000
120.00 P0.01-66.67%213208-20XLV260821P00120000
115.00 P0.130%12006-11XLV260821P00115000
110.00 P00%0XLV260821P00110000
105.00 P0.05-16.67%2006-05XLV260821P00105000
100.00 P0.06+200.00%12208-20XLV260821P00100000
95.00 P0.01-50.00%11008-20XLV260821P00095000
90.00 P0.010%101007-09XLV260821P00090000
85.00 P0.400%1108-20XLV260821P00085000
80.00 P0.33+3,200.00%11308-20XLV260821P00080000
75.00 P00%0XLV260821P00075000


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