XLV
State Street Health Care Select Sector SPDR ETF
stockNYSEETF
At CloseOct 7, 2026 3:59:59 PM EDT
168.80USD+1.023%(+1.71)8,867,850
164.16Bid168.82Ask4.66SpreadPre-marketOct 7, 2026 9:26:30 AM EDT
167.59USD+0.299%(+0.50)
After-hoursOct 7, 2026 4:38:30 PM EDT
169.26USD+0.273%(+0.46)
Expiration Dates
Open interestCallsITM 1,685OTM 1,259PutsITM 147OTM 4,857P/C 1.70
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 220.00 C | 0.05 | 0.00% | 2 | 2 | 10-06 |
| 215.00 C | 0.05 | 0.00% | 2 | 2 | 10-06 |
| 210.00 C | 0.05 | 0.00% | 2 | 2 | 10-05 |
| 205.00 C | 0.05 | 0.00% | 2 | 2 | 10-06 |
| 200.00 C | 0.05 | 0.00% | 2 | 2 | 10-05 |
| 195.00 C | — | — | 0 | 0 | — |
| 190.00 C | — | — | 0 | 0 | — |
| 188.00 C | 0.06 | 0.00% | 2 | 2 | 10-06 |
| 187.50 C | 0.02 | 0.00% | 1 | 1 | 10-06 |
| 187.00 C | — | — | 0 | 0 | — |
| 186.00 C | — | — | 0 | 0 | — |
| 185.00 C | — | — | 0 | 0 | — |
| 184.00 C | 0.11 | -81.97% | 1 | 0 | 09-18 |
| 183.00 C | — | — | 0 | 0 | — |
| 182.50 C | 0.12 | -84.21% | 1 | 0 | 09-18 |
| 182.00 C | 0.62 | -30.34% | 20 | 3 | 09-03 |
| 181.00 C | 0.06 | -40.00% | 20 | 7 | 09-29 |
| 180.00 C | 0.02 | -98.52% | 1 | 2 | 10-05 |
| 179.00 C | 0.36 | -69.75% | 2 | 1 | 09-08 |
| 178.00 C | 0.17 | -15.00% | 1 | 3 | 09-30 |
| 177.50 C | 0.02 | -95.74% | 2 | 4 | 10-06 |
| 177.00 C | 0.27 | -22.86% | 3 | 5 | 09-21 |
| 176.00 C | 0.02 | +100.00% | 5 | 10 | 10-06 |
| 175.00 C | 0.03 | -40.00% | 1 | 23 | 10-06 |
| 174.00 C | 0.20 | +1900.00% | 1 | 106 | 10-05 |
| 173.00 C | 0.07 | +40.00% | 2 | 137 | 10-06 |
| 172.50 C | 0.07 | 0.00% | 1 | 32 | 10-06 |
| 172.00 C | 0.10 | -9.09% | 3 | 131 | 10-06 |
| 171.00 C | 0.15 | -44.44% | 16 | 148 | 10-06 |
| 170.00 C | 0.24 | -38.46% | 25 | 634 | 10-06 |
| 169.00 C | 0.48 | -30.43% | 24 | 252 | 10-06 |
| 168.00 C | 0.82 | -28.70% | 12 | 231 | 10-06 |
| 167.50 C | 1.10 | -18.52% | 62 | 162 | 10-06 |
| 167.00 C | 1.12 | -17.04% | 18 | 309 | 10-06 |
| 166.00 C | 1.90 | -0.52% | 9 | 40 | 10-06 |
| 165.00 C | 2.48 | -17.33% | 20 | 67 | 10-06 |
| 164.00 C | 2.70 | -50.64% | 3 | 5 | 10-02 |
| 163.00 C | 4.72 | +34.47% | 2 | 3 | 10-05 |
| 162.50 C | — | — | 0 | 0 | — |
| 162.00 C | 7.85 | 0.00% | 1 | 1 | 09-25 |
| 161.00 C | — | — | 0 | 0 | — |
| 160.00 C | 5.98 | 0.00% | 1 | 1 | 10-02 |
| 159.00 C | 7.30 | -26.26% | 2 | 14 | 10-02 |
| 158.00 C | 8.98 | 0.00% | 15 | 15 | 10-06 |
| 157.50 C | 9.07 | +3.07% | 17 | 15 | 10-06 |
| 157.00 C | 9.50 | -1.14% | 2 | 4 | 10-06 |
| 156.00 C | 10.60 | -30.49% | 5 | 1 | 10-05 |
| 155.00 C | 12.40 | +5.53% | 19 | 10 | 10-05 |
| 154.00 C | 13.14 | 0.00% | 3 | 1 | 10-05 |
| 153.00 C | 13.50 | 0.00% | 1 | 1 | 10-05 |
| 150.00 C | — | — | 0 | 0 | — |
| 145.00 C | 25.82 | -2.71% | 2 | 1 | 09-28 |
| 140.00 C | 30.80 | +1.52% | 2 | 74 | 09-28 |
| 135.00 C | 35.11 | +1.36% | 2 | 71 | 09-30 |
| 130.00 C | 40.09 | +1.19% | 100 | 37 | 09-30 |
| 125.00 C | 45.03 | -0.29% | 98 | 8 | 09-30 |
| 120.00 C | 46.80 | -6.88% | 10 | 38 | 10-06 |
| 115.00 C | 51.97 | +0.62% | 11 | 19 | 10-06 |
| 110.00 C | 57.60 | +1.69% | 5 | 121 | 10-06 |
| 105.00 C | 62.07 | +0.71% | 8 | 113 | 10-06 |
| 100.00 C | 67.05 | +0.66% | 4 | 17 | 10-06 |
| 95.00 C | 71.20 | -5.17% | 5 | 30 | 10-05 |
| 90.00 C | 79.83 | -1.41% | 128 | 24 | 09-30 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 220.00 P | — | — | 0 | 0 | — |
| 215.00 P | — | — | 0 | 0 | — |
| 210.00 P | — | — | 0 | 0 | — |
| 205.00 P | — | — | 0 | 0 | — |
| 200.00 P | — | — | 0 | 0 | — |
| 195.00 P | — | — | 0 | 0 | — |
| 190.00 P | — | — | 0 | 0 | — |
| 188.00 P | 21.90 | 0.00% | 1 | 1 | 10-05 |
| 187.50 P | 21.10 | 0.00% | 5 | 0 | 10-05 |
| 187.00 P | 20.65 | 0.00% | 4 | 0 | 10-05 |
| 186.00 P | — | — | 0 | 0 | — |
| 185.00 P | — | — | 0 | 0 | — |
| 184.00 P | — | — | 0 | 0 | — |
| 183.00 P | — | — | 0 | 0 | — |
| 182.50 P | 16.35 | 0.00% | 3 | 0 | 10-05 |
| 182.00 P | 15.91 | 0.00% | 3 | 0 | 10-05 |
| 181.00 P | — | — | 0 | 0 | — |
| 180.00 P | — | — | 0 | 0 | — |
| 179.00 P | — | — | 0 | 0 | — |
| 178.00 P | 11.72 | 0.00% | 4 | 0 | 10-05 |
| 177.50 P | 11.22 | +41.13% | 4 | 0 | 10-05 |
| 177.00 P | — | — | 0 | 0 | — |
| 176.00 P | — | — | 0 | 0 | — |
| 175.00 P | 4.80 | -36.00% | 10 | 0 | 09-24 |
| 174.00 P | 3.47 | -47.42% | 1 | 0 | 09-28 |
| 173.00 P | 3.30 | -16.88% | 3 | 0 | 09-29 |
| 172.50 P | — | — | 0 | 0 | — |
| 172.00 P | 3.78 | -19.57% | 1 | 18 | 09-25 |
| 171.00 P | 4.45 | -13.93% | 17 | 107 | 10-05 |
| 170.00 P | 3.95 | +17.91% | 4 | 21 | 10-06 |
| 169.00 P | 1.93 | -39.50% | 28 | 65 | 10-06 |
| 168.00 P | 1.69 | -34.75% | 2 | 333 | 10-06 |
| 167.50 P | 1.90 | -7.32% | 82 | 196 | 10-06 |
| 167.00 P | 1.07 | +7.00% | 14 | 111 | 10-06 |
| 166.00 P | 0.58 | 0.00% | 248 | 190 | 10-06 |
| 165.00 P | 0.33 | -13.16% | 84 | 87 | 10-06 |
| 164.00 P | 0.20 | -16.67% | 119 | 286 | 10-06 |
| 163.00 P | 0.18 | -28.00% | 1 | 121 | 10-06 |
| 162.50 P | 0.09 | -10.00% | 30 | 1,398 | 10-06 |
| 162.00 P | 0.07 | -63.16% | 118 | 131 | 10-06 |
| 161.00 P | 0.05 | +66.67% | 139 | 304 | 10-06 |
| 160.00 P | 0.04 | -69.23% | 4 | 161 | 10-06 |
| 159.00 P | 0.17 | -5.56% | 4 | 14 | 09-24 |
| 158.00 P | 0.27 | 0.00% | 8 | 8 | 09-17 |
| 157.50 P | 0.19 | +533.33% | 1 | 21 | 10-05 |
| 157.00 P | 0.02 | -89.47% | 2 | 1,247 | 10-06 |
| 156.00 P | — | — | 0 | 0 | — |
| 155.00 P | 0.17 | +41.67% | 1 | 22 | 10-05 |
| 154.00 P | 0.12 | +50.00% | 1 | 46 | 10-02 |
| 153.00 P | 0.05 | -28.57% | 1 | 8 | 10-05 |
| 150.00 P | 0.02 | -88.24% | 4 | 11 | 10-05 |
| 145.00 P | 0.13 | 0.00% | 80 | 80 | 09-11 |
| 140.00 P | 0.04 | 0.00% | 1 | 1 | 09-08 |
| 135.00 P | — | — | 0 | 0 | — |
| 130.00 P | — | — | 0 | 0 | — |
| 125.00 P | — | — | 0 | 0 | — |
| 120.00 P | — | — | 0 | 0 | — |
| 115.00 P | 0.06 | 0.00% | 2 | 2 | 10-05 |
| 110.00 P | 0.13 | 0.00% | 2 | 2 | 10-05 |
| 105.00 P | 0.14 | 0.00% | 2 | 2 | 10-05 |
| 100.00 P | 0.13 | 0.00% | 6 | 6 | 10-05 |
| 95.00 P | 0.07 | 0.00% | 2 | 2 | 10-05 |
| 90.00 P | 0.04 | 0.00% | 2 | 2 | 10-05 |