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
Dec 19, 2025 3:59:59 PM EST
154.92USD+0.656%(+1.01)8,544,260
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 19, 2025 9:25:30 AM EST
153.63USD-0.182%(-0.28)3,036
After-hours
Dec 19, 2025 4:58:30 PM EST
155.08USD+0.103%(+0.16)22,303
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
27,26224,0902,14058,985


XLV Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

XLV Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

XLV Dec 19, 2025 Exp. - Max Pain @ $148.00

Puts
Calls


XLV Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C00%0XLV251219C00200000
195.00 C00%0XLV251219C00195000
190.00 C00%0XLV251219C00190000
185.00 C0.16+700.00%11910-24XLV251219C00185000
180.00 C0.11-73.81%131806-09XLV251219C00180000
175.00 C0.15+66.67%11811-24XLV251219C00175000
170.00 C0.04-75.00%34012-01XLV251219C00170000
166.00 C00%0XLV251219C00166000
165.00 C0.04-20.00%35,13312-16XLV251219C00165000
164.00 C0.06-45.45%11112-15XLV251219C00164000
163.00 C0.04-20.00%372012-15XLV251219C00163000
162.00 C0.02-77.78%6843112-17XLV251219C00162000
161.00 C0.04-20.00%139212-17XLV251219C00161000
160.00 C0.02+100.00%1211,43712-18XLV251219C00160000
159.00 C0.09+125.00%133012-18XLV251219C00159000
158.00 C0.01-83.33%4855312-18XLV251219C00158000
157.00 C0.01-83.33%1845712-18XLV251219C00157000
156.00 C0.06-60.00%17575612-18XLV251219C00156000
155.00 C0.31-8.82%3663,77512-18XLV251219C00155000
154.00 C0.82+6.49%441,22312-18XLV251219C00154000
153.00 C1.47-2.00%1887712-18XLV251219C00153000
152.00 C2.15-14.00%2453512-18XLV251219C00152000
151.00 C3.41+4.92%3922612-18XLV251219C00151000
150.00 C4.27-6.15%1508,31412-18XLV251219C00150000
149.00 C5.23-6.27%465712-18XLV251219C00149000
148.50 C4.95-18.18%1812-16XLV251219C00148500
148.00 C5.85-3.31%32,52912-17XLV251219C00148000
147.50 C8.22+55.98%1112-15XLV251219C00147500
147.00 C7.65+8.05%263212-18XLV251219C00147000
146.00 C8.59-9.77%1051312-18XLV251219C00146000
145.00 C9.03+9.32%61,22012-17XLV251219C00145000
144.00 C10.19-0.59%1832812-17XLV251219C00144000
143.00 C12.00+6.67%122412-18XLV251219C00143000
142.00 C12.25+2.08%1135312-17XLV251219C00142000
141.00 C12.82+1.50%127012-17XLV251219C00141000
140.00 C13.55-12.58%32,76312-16XLV251219C00140000
139.00 C15.40+3.01%247412-18XLV251219C00139000
138.00 C15.63-2.98%313712-16XLV251219C00138000
137.00 C16.55-10.05%2461712-16XLV251219C00137000
136.00 C18.00+4.59%259112-16XLV251219C00136000
135.00 C19.10+0.47%151,56112-17XLV251219C00135000
134.00 C20.47-1.59%144312-16XLV251219C00134000
133.00 C21.35+10.74%129112-18XLV251219C00133000
132.00 C24.38+43.33%316812-01XLV251219C00132000
131.00 C27.73+53.63%14011-25XLV251219C00131000
130.00 C23.73-6.76%21,92512-16XLV251219C00130000
129.00 C24.68-0.60%31112-16XLV251219C00129000
128.00 C25.67+14.75%706812-16XLV251219C00128000
127.00 C26.63+30.99%706812-16XLV251219C00127000
126.00 C27.56+57.76%22312-16XLV251219C00126000
125.00 C29.00-12.33%23412-16XLV251219C00125000
124.00 C30.60+1.29%4412-16XLV251219C00124000
123.00 C31.71+0.51%101412-18XLV251219C00123000
122.00 C32.68+51.30%10112-18XLV251219C00122000
120.00 C34.17-11.98%15512-17XLV251219C00120000
115.00 C40.73+4.44%6812-15XLV251219C00115000
110.00 C44.14+6.31%31812-17XLV251219C00110000
105.00 C34.60-4.02%21305-01XLV251219C00105000
100.00 C56.76+9.45%1812-01XLV251219C00100000
95.00 C45.600%2004-29XLV251219C00095000
90.00 C46.15-0.54%23507-11XLV251219C00090000
85.00 C68.710%2112-18XLV251219C00085000
80.00 C73.69+27.01%2112-18XLV251219C00080000
75.00 C79.32+0.52%341512-18XLV251219C00075000
70.00 C84.31+0.56%341512-18XLV251219C00070000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0XLV251219P00200000
195.00 P00%0XLV251219P00195000
190.00 P00%0XLV251219P00190000
185.00 P00%0XLV251219P00185000
180.00 P42.000%2004-14XLV251219P00180000
175.00 P28.73-4.07%10003-31XLV251219P00175000
170.00 P38.05+11.09%14016404-21XLV251219P00170000
166.00 P00%0XLV251219P00166000
165.00 P11.37+33.29%1112-05XLV251219P00165000
164.00 P6.070%1111-25XLV251219P00164000
163.00 P9.10+20.85%2212-17XLV251219P00163000
162.00 P00%0XLV251219P00162000
161.00 P00%0XLV251219P00161000
160.00 P5.60-10.11%2112-18XLV251219P00160000
159.00 P3.42+19.16%406712-01XLV251219P00159000
158.00 P2.43-30.57%1212-15XLV251219P00158000
157.00 P3.04+0.66%31812-16XLV251219P00157000
156.00 P2.14+29.70%7475212-17XLV251219P00156000
155.00 P1.13-15.04%81,13212-18XLV251219P00155000
154.00 P0.53-32.05%32660312-18XLV251219P00154000
153.00 P0.21-58.00%291,03112-18XLV251219P00153000
152.00 P0.15-37.50%132,75712-18XLV251219P00152000
151.00 P0.10-33.33%880412-18XLV251219P00151000
150.00 P0.04-60.00%46,72212-18XLV251219P00150000
149.00 P0.01-85.71%844012-18XLV251219P00149000
148.50 P0.06-70.00%29412-16XLV251219P00148500
148.00 P0.01-87.50%1652212-18XLV251219P00148000
147.50 P0.050.00%111112-16XLV251219P00147500
147.00 P0.01-66.67%996812-18XLV251219P00147000
146.00 P0.02-50.00%43,89712-17XLV251219P00146000
145.00 P0.11+57.14%1181412-18XLV251219P00145000
144.00 P0.24+4.35%146712-05XLV251219P00144000
143.00 P0.01-50.00%1184012-17XLV251219P00143000
142.00 P0.01-50.00%640112-17XLV251219P00142000
141.00 P0.02-80.00%115812-15XLV251219P00141000
140.00 P0.02-50.00%15076712-16XLV251219P00140000
139.00 P0.12+71.43%131612-11XLV251219P00139000
138.00 P0.11+37.50%140512-09XLV251219P00138000
137.00 P0.04-42.86%2802,69412-09XLV251219P00137000
136.00 P0.03-62.50%21,08012-17XLV251219P00136000
135.00 P0.010.00%122,12212-16XLV251219P00135000
134.00 P0.15+200.00%244612-16XLV251219P00134000
133.00 P0.01-80.00%333312-18XLV251219P00133000
132.00 P0.01-98.00%197512-12XLV251219P00132000
131.00 P0.01-94.74%22,23112-18XLV251219P00131000
130.00 P0.08+700.00%42,54712-15XLV251219P00130000
129.00 P0.23+360.00%14,69412-10XLV251219P00129000
128.00 P0.15+36.36%158711-21XLV251219P00128000
127.00 P0.10-52.38%712911-18XLV251219P00127000
126.00 P0.010.00%124712-11XLV251219P00126000
125.00 P0.010.00%11,00812-12XLV251219P00125000
124.00 P0.01-90.00%59,76312-18XLV251219P00124000
123.00 P0.01-80.00%211312-18XLV251219P00123000
122.00 P0.15-57.14%2010611-10XLV251219P00122000
120.00 P0.010.00%64,87112-18XLV251219P00120000
115.00 P0.01-90.00%12,11912-18XLV251219P00115000
110.00 P0.010.00%568012-18XLV251219P00110000
105.00 P0.010.00%33512-18XLV251219P00105000
100.00 P0.03+200.00%12411-24XLV251219P00100000
95.00 P0.03+50.00%11111-11XLV251219P00095000
90.00 P00%0XLV251219P00090000
85.00 P00%0XLV251219P00085000
80.00 P0.010%5510-01XLV251219P00080000
75.00 P0.010%4412-16XLV251219P00075000
70.00 P0.010.00%54412-16XLV251219P00070000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC