Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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

At Close
Aug 18, 2026 3:59:58 PM EDT
169.71USD+1.595%(+2.66)7,529,579
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 19, 2026 8:15:30 AM EDT
172.04USD+1.361%(+2.31)5,472
After-hours
Aug 18, 2026 4:46:30 PM EDT
169.72USD+0.003%(+0.01)204,102
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, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,7885,4393443,830


XLV Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

XLV Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

XLV Mar 19, 2027 Exp. - Max Pain @ $159.00

Puts
Calls


XLV Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
215 C00%0XLV270319C00215000
210 C1.00+78.57%1107-28XLV270319C00210000
205 C00%0XLV270319C00205000
200 C1.24+27.84%3408-12XLV270319C00200000
195 C1.63-8.43%1524408-17XLV270319C00195000
190 C2.32+13.73%2063008-13XLV270319C00190000
185 C3.30+3.12%54008-17XLV270319C00185000
180 C4.50-4.26%243,51908-17XLV270319C00180000
175 C6.70-2.19%4020808-17XLV270319C00175000
173 C8.03+22.60%103208-10XLV270319C00173000
172 C6.90+10.40%1708-07XLV270319C00172000
171 C9.02+22.72%12908-12XLV270319C00171000
170 C8.54-1.84%172508-17XLV270319C00170000
169 C9.09+21.20%32,02608-14XLV270319C00169000
168 C11.19+1.08%111008-13XLV270319C00168000
167 C10.62-9.54%31008-17XLV270319C00167000
166 C11.48+1.41%1608-12XLV270319C00166000
165 C11.00-2.40%112908-17XLV270319C00165000
164 C13.50+7.14%152308-11XLV270319C00164000
163 C10.90-21.01%17308-05XLV270319C00163000
162 C14.600.00%43408-11XLV270319C00162000
161 C14.90+0.88%57508-11XLV270319C00161000
160 C14.10+1.81%109208-17XLV270319C00160000
159 C15.80+1.54%17008-17XLV270319C00159000
158 C15.94-1.85%845008-17XLV270319C00158000
157 C16.75+32.10%835908-17XLV270319C00157000
156 C18.30+39.16%310907-28XLV270319C00156000
155 C17.95-3.55%27708-17XLV270319C00155000
154 C18.80-7.11%22008-17XLV270319C00154000
153 C19.54-2.83%26708-17XLV270319C00153000
152 C21.80+19.26%13308-13XLV270319C00152000
151 C21.31+12.45%854508-17XLV270319C00151000
150 C21.79-7.90%904008-17XLV270319C00150000
149 C22.83-2.39%1628208-17XLV270319C00149000
148 C23.66+164.36%36018108-17XLV270319C00148000
147 C24.55-1.76%62130808-17XLV270319C00147000
146 C25.240%45820908-17XLV270319C00146000
145 C26.14-2.46%26813408-17XLV270319C00145000
144 C26.85+140.81%21410208-17XLV270319C00144000
143 C27.96+137.96%21610808-17XLV270319C00143000
142 C28.50+11.98%1757908-17XLV270319C00142000
140 C30.50+9.71%2129808-17XLV270319C00140000
135 C34.96+17.32%27213608-17XLV270319C00135000
130 C39.69-1.02%883708-17XLV270319C00130000
125 C44.35+10.88%323708-17XLV270319C00125000
120 C49.02+5.71%522708-17XLV270319C00120000
115 C54.08+14.58%321908-17XLV270319C00115000
110 C58.57+28.50%884808-17XLV270319C00110000
105 C63.550%522608-17XLV270319C00105000
100 C56.35+13.61%1806-10XLV270319C00100000
95 C52.020%2106-02XLV270319C00095000
90 C56.700%2006-02XLV270319C00090000
85 C69.800%1006-12XLV270319C00085000
80 C00%0XLV270319C00080000
75 C78.850%2006-15XLV270319C00075000
Puts
StrikePriceChangeVolOILastContract Name
215 P00%0XLV270319P00215000
210 P00%0XLV270319P00210000
205 P00%0XLV270319P00205000
200 P32.70-12.10%2008-17XLV270319P00200000
195 P28.750%2108-17XLV270319P00195000
190 P00%0XLV270319P00190000
185 P00%0XLV270319P00185000
180 P19.180%10207-31XLV270319P00180000
175 P22.65+2.95%22506-15XLV270319P00175000
173 P00%0XLV270319P00173000
172 P11.20-20.00%1108-07XLV270319P00172000
171 P00%0XLV270319P00171000
170 P10.75+0.47%2508-06XLV270319P00170000
169 P8.42-17.45%2908-17XLV270319P00169000
168 P8.00+5.96%101308-14XLV270319P00168000
167 P9.05+0.56%11008-06XLV270319P00167000
166 P7.00-18.13%41908-14XLV270319P00166000
165 P8.05-0.62%11908-06XLV270319P00165000
164 P7.55-3.82%11108-05XLV270319P00164000
163 P7.20-2.70%1808-05XLV270319P00163000
162 P5.05-25.19%42,01508-11XLV270319P00162000
161 P7.55-22.16%1207-17XLV270319P00161000
160 P4.65-14.68%6908-11XLV270319P00160000
159 P4.05-38.45%111408-13XLV270319P00159000
158 P3.850%1108-13XLV270319P00158000
157 P3.60-5.26%1308-13XLV270319P00157000
156 P3.61+3.14%230208-17XLV270319P00156000
155 P3.41+8.25%2708-17XLV270319P00155000
154 P3.05-3.17%52308-13XLV270319P00154000
153 P2.81+2.18%11508-17XLV270319P00153000
152 P2.58-5.49%51808-13XLV270319P00152000
151 P2.41-7.31%21708-13XLV270319P00151000
150 P2.39+5.75%27408-17XLV270319P00150000
149 P2.19+3.79%18608-17XLV270319P00149000
148 P2.05-14.58%120508-17XLV270319P00148000
147 P2.24-30.00%25507-29XLV270319P00147000
146 P2.48+19.81%2507-30XLV270319P00146000
145 P1.97-30.88%11307-29XLV270319P00145000
144 P2.30+6.48%1208-03XLV270319P00144000
143 P2.60-54.39%55507-06XLV270319P00143000
142 P1.97+0.51%215708-03XLV270319P00142000
140 P1.22-29.89%16208-11XLV270319P00140000
135 P0.85-19.81%29208-11XLV270319P00135000
130 P0.74-16.85%131307-28XLV270319P00130000
125 P0.42-38.24%1508-14XLV270319P00125000
120 P0.36-10.00%11,20708-17XLV270319P00120000
115 P0.24-22.58%1508-17XLV270319P00115000
110 P0.15-25.00%33737,44708-11XLV270319P00110000
105 P0.52+1.96%1306-11XLV270319P00105000
100 P0.15-34.78%11108-05XLV270319P00100000
95 P0.48+2.13%1205-21XLV270319P00095000
90 P0.150%1007-02XLV270319P00090000
85 P0.220%5505-22XLV270319P00085000
80 P0.10-33.33%1107-02XLV270319P00080000
75 P0.150%1,5141,51006-02XLV270319P00075000


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