XLV
State Street Health Care Select Sector SPDR ETF
stockNYSEETF
At CloseOct 9, 2026 3:59:59 PM EDT
170.80USD+1.570%(+2.64)7,052,218
Pre-marketOct 9, 2026 9:20:30 AM EDT
168.20USD+0.024%(+0.04)
After-hoursOct 9, 2026 4:57:30 PM EDT
170.90USD+0.059%(+0.10)
Expiration Dates
Open interestCallsITM 2,660OTM 1,345PutsITM 94OTM 5,691P/C 1.44
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 220.00 C | 0.02 | -60.00% | 1 | 3 | 10-08 |
| 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 | 0.01 | -50.00% | 4 | 42 | 10-08 |
| 177.50 C | 0.03 | +50.00% | 1 | 5 | 10-07 |
| 177.00 C | 0.08 | -70.37% | 1 | 5 | 10-07 |
| 176.00 C | 0.01 | -50.00% | 12 | 12 | 10-08 |
| 175.00 C | 0.01 | -85.71% | 4 | 224 | 10-08 |
| 174.00 C | 0.10 | -50.00% | 12 | 105 | 10-07 |
| 173.00 C | 0.02 | -86.67% | 5 | 181 | 10-08 |
| 172.50 C | 0.04 | -76.47% | 6 | 222 | 10-08 |
| 172.00 C | 0.05 | -76.19% | 3 | 325 | 10-08 |
| 171.00 C | 0.07 | -74.07% | 30 | 197 | 10-08 |
| 170.00 C | 0.22 | -57.69% | 76 | 663 | 10-08 |
| 169.00 C | 0.16 | -80.00% | 55 | 225 | 10-08 |
| 168.00 C | 0.29 | -85.43% | 53 | 274 | 10-08 |
| 167.50 C | 1.20 | -38.14% | 158 | 243 | 10-08 |
| 167.00 C | 1.18 | -56.13% | 400 | 519 | 10-08 |
| 166.00 C | 2.20 | -37.32% | 13 | 43 | 10-08 |
| 165.00 C | 4.80 | +93.55% | 6 | 67 | 10-07 |
| 164.00 C | 5.12 | +89.63% | 5 | 4 | 10-07 |
| 163.00 C | 4.72 | +34.47% | 2 | 3 | 10-05 |
| 162.50 C | 5.65 | 0.00% | 1 | 1 | 10-08 |
| 162.00 C | 4.27 | -45.61% | 5 | 5 | 10-08 |
| 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 | 8.18 | -28.81% | 2 | 7 | 10-08 |
| 157.50 C | 8.60 | -28.27% | 2 | 12 | 10-08 |
| 157.00 C | 11.63 | +22.42% | 1 | 4 | 10-07 |
| 156.00 C | 13.52 | +27.55% | 5 | 4 | 10-07 |
| 155.00 C | 14.43 | +16.37% | 1 | 9 | 10-07 |
| 154.00 C | 15.43 | +17.43% | 5 | 3 | 10-07 |
| 153.00 C | 16.35 | +21.11% | 4 | 5 | 10-07 |
| 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 | 16 | 10-06 |
| 95.00 C | 73.40 | +3.09% | 2 | 30 | 10-07 |
| 90.00 C | 78.33 | -1.88% | 2 | 26 | 10-07 |
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 | 0 | 10-05 |
| 187.50 P | 19.10 | -9.48% | 1 | 0 | 10-07 |
| 187.00 P | 18.67 | -9.59% | 1 | 0 | 10-07 |
| 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 | 2.74 | 0.00% | 1 | 0 | 10-07 |
| 172.00 P | 5.15 | +36.24% | 27 | 16 | 10-08 |
| 171.00 P | 4.15 | +129.28% | 29 | 78 | 10-08 |
| 170.00 P | 2.51 | +61.94% | 43 | 78 | 10-08 |
| 169.00 P | 2.84 | +184.00% | 14 | 96 | 10-08 |
| 168.00 P | 1.55 | +115.28% | 10 | 332 | 10-08 |
| 167.50 P | 1.09 | +55.71% | 1 | 191 | 10-08 |
| 167.00 P | 0.60 | +215.79% | 287 | 331 | 10-08 |
| 166.00 P | 0.25 | +47.06% | 27 | 183 | 10-08 |
| 165.00 P | 0.21 | +320.00% | 72 | 406 | 10-08 |
| 164.00 P | 0.08 | +166.67% | 24 | 286 | 10-08 |
| 163.00 P | 0.17 | +1600.00% | 111 | 219 | 10-08 |
| 162.50 P | 0.09 | +200.00% | 163 | 1,395 | 10-08 |
| 162.00 P | 0.06 | +200.00% | 101 | 217 | 10-08 |
| 161.00 P | 0.05 | 0.00% | 156 | 304 | 10-08 |
| 160.00 P | 0.04 | +300.00% | 2 | 161 | 10-08 |
| 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 | 0.04 | +100.00% | 1 | 22 | 10-08 |
| 154.00 P | 0.12 | +50.00% | 1 | 46 | 10-02 |
| 153.00 P | 0.10 | +100.00% | 15 | 15 | 10-07 |
| 150.00 P | 0.05 | +150.00% | 9 | 19 | 10-07 |
| 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 | 0.05 | 0.00% | 2 | 2 | 10-07 |
| 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 | 0.02 | -50.00% | 1 | 3 | 10-08 |