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
Jul 28, 2026 3:59:59 PM EDT
167.29USD+2.381%(+3.89)12,737,172
162.09Bid   172.88Ask   10.79Spread
Pre-market
Jul 27, 2026 9:27:30 AM EDT
163.45USD+0.541%(+0.88)0
After-hours
Jul 28, 2026 4:29:30 PM EDT
167.08USD-0.125%(-0.21)538,812
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,2358,9832818,202


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 @ $159.00

Puts
Calls


XLV Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200 C0.240%1107-09XLV260821C00200000
195 C00%0XLV260821C00195000
190 C0.27+92.86%1307-09XLV260821C00190000
185 C0.15+66.67%1207-17XLV260821C00185000
180 C0.13+18.18%517107-27XLV260821C00180000
175 C0.24+4.35%122,27207-27XLV260821C00175000
174 C0.360%4407-27XLV260821C00174000
173 C0.42+162.50%101307-27XLV260821C00173000
172 C0.53+140.91%82107-27XLV260821C00172000
171 C0.72+71.43%78507-27XLV260821C00171000
170 C0.80+23.08%382,21707-27XLV260821C00170000
169 C1.02+22.89%243407-27XLV260821C00169000
168 C1.27+28.28%9374,16007-27XLV260821C00168000
167 C1.59+24.22%1331,59807-27XLV260821C00167000
166 C1.95+20.37%232507-27XLV260821C00166000
165 C2.35+15.76%1073,66907-27XLV260821C00165000
164 C3.10+26.53%4078407-27XLV260821C00164000
163 C3.38+13.80%726,31307-27XLV260821C00163000
162 C4.30+19.78%3377307-27XLV260821C00162000
161 C5.07+19.29%234007-27XLV260821C00161000
160 C3.80-19.83%911,93607-27XLV260821C00160000
159 C6.60+17.86%846507-27XLV260821C00159000
158 C7.25+16.00%27007-27XLV260821C00158000
157 C8.25+14.74%113207-27XLV260821C00157000
156 C5.36+2.10%46607-15XLV260821C00156000
155 C10.00+15.21%3882,54107-27XLV260821C00155000
154 C10.85+13.61%112007-27XLV260821C00154000
153 C9.44-11.36%16307-17XLV260821C00153000
152 C11.61+47.15%14307-24XLV260821C00152000
151 C12.26+40.92%1107-16XLV260821C00151000
150 C15.00+13.04%176107-27XLV260821C00150000
149 C14.28+27.96%11507-24XLV260821C00149000
148 C18.28+68.95%2807-07XLV260821C00148000
147 C15.00+30.43%17507-23XLV260821C00147000
146 C14.35+40.69%1206-30XLV260821C00146000
145 C17.00+10.97%61807-23XLV260821C00145000
144 C00%0XLV260821C00144000
143 C17.55+40.96%4406-26XLV260821C00143000
142 C00%0XLV260821C00142000
141 C13.270%6306-24XLV260821C00141000
140 C24.57+28.64%11807-27XLV260821C00140000
139 C22.850%5506-29XLV260821C00139000
138 C00%0XLV260821C00138000
135 C25.00-3.47%36507-20XLV260821C00135000
130 C30.08+25.86%1907-01XLV260821C00130000
125 C00%0XLV260821C00125000
120 C34.040%2006-05XLV260821C00120000
115 C00%0XLV260821C00115000
110 C44.150%2006-10XLV260821C00110000
105 C49.100%2006-10XLV260821C00105000
100 C61.35-6.12%7907-17XLV260821C00100000
95 C00%0XLV260821C00095000
90 C70.290%2107-21XLV260821C00090000
85 C75.25+2.28%2207-21XLV260821C00085000
80 C00%0XLV260821C00080000
75 C88.38-0.18%1107-09XLV260821C00075000
Puts
StrikePriceChangeVolOILastContract Name
200 P00%0XLV260821P00200000
195 P00%0XLV260821P00195000
190 P00%0XLV260821P00190000
185 P26.80+3.96%151507-21XLV260821P00185000
180 P20.80+7.66%5007-20XLV260821P00180000
175 P00%0XLV260821P00175000
174 P00%0XLV260821P00174000
173 P00%0XLV260821P00173000
172 P00%0XLV260821P00172000
171 P00%0XLV260821P00171000
170 P7.000%1107-07XLV260821P00170000
169 P00%0XLV260821P00169000
168 P8.85+4.36%61207-21XLV260821P00168000
167 P7.70+29.41%95307-20XLV260821P00167000
166 P3.90-29.73%152007-27XLV260821P00166000
165 P3.15-16.00%1376307-27XLV260821P00165000
164 P2.75-39.56%26307-27XLV260821P00164000
163 P2.26-15.99%188507-27XLV260821P00163000
162 P1.99-13.10%2413607-27XLV260821P00162000
161 P1.50-22.28%687507-27XLV260821P00161000
160 P1.30-22.62%362,09907-27XLV260821P00160000
159 P1.02-50.00%3937507-27XLV260821P00159000
158 P0.93-15.45%252,45107-27XLV260821P00158000
157 P0.77-11.49%1073207-27XLV260821P00157000
156 P0.66-39.45%639907-24XLV260821P00156000
155 P0.47-20.34%5192,89007-27XLV260821P00155000
154 P0.39-25.00%1655107-27XLV260821P00154000
153 P0.33-10.81%87786807-27XLV260821P00153000
152 P0.21-36.36%491007-27XLV260821P00152000
151 P0.20-33.33%181207-27XLV260821P00151000
150 P0.13-27.78%191,13507-27XLV260821P00150000
149 P0.16-55.56%52207-24XLV260821P00149000
148 P0.09-18.18%34207-27XLV260821P00148000
147 P0.19+11.76%42007-21XLV260821P00147000
146 P0.23+35.29%64807-22XLV260821P00146000
145 P0.05-16.67%41,20007-27XLV260821P00145000
144 P0.18+80.00%513107-21XLV260821P00144000
143 P0.060.00%431607-24XLV260821P00143000
142 P0.10-64.29%229607-20XLV260821P00142000
141 P0.12-7.69%1107-21XLV260821P00141000
140 P0.05-54.55%17507-22XLV260821P00140000
139 P0.20-35.48%21206-29XLV260821P00139000
138 P0.01-91.67%53507-27XLV260821P00138000
135 P0.02-50.00%442007-24XLV260821P00135000
130 P0.02-50.00%517607-27XLV260821P00130000
125 P0.04-63.64%1807-21XLV260821P00125000
120 P0.03+200.00%9813007-09XLV260821P00120000
115 P0.130%12006-11XLV260821P00115000
110 P00%0XLV260821P00110000
105 P0.05-16.67%2006-05XLV260821P00105000
100 P0.020%212107-09XLV260821P00100000
95 P0.020%101007-09XLV260821P00095000
90 P0.010%101007-09XLV260821P00090000
85 P00%0XLV260821P00085000
80 P0.010%121207-09XLV260821P00080000
75 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