XLV
State Street Health Care Select Sector SPDR ETF
stockNYSEETF
At CloseOct 13, 2026 3:59:59 PM EDT
169.74USD-1.308%(-2.25)8,724,335
Pre-marketOct 13, 2026 9:24:30 AM EDT
172.64USD+0.377%(+0.65)
After-hoursOct 13, 2026 4:48:30 PM EDT
169.74USD0.000%(-0.00)
Expiration Dates
Open interestCallsITM 3,806OTM 18,665PutsITM 4,950OTM 29,109P/C 1.52
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 220.00 C | 0.26 | 0.00% | 1 | 1 | 08-11 |
| 215.00 C | — | — | 0 | 0 | — |
| 210.00 C | — | — | 0 | 0 | — |
| 205.00 C | 0.05 | 0.00% | 1 | 1 | 10-12 |
| 200.00 C | 0.21 | +23.53% | 1 | 379 | 08-21 |
| 195.00 C | 0.10 | 0.00% | 1 | 396 | 09-15 |
| 190.00 C | 0.05 | -16.67% | 11 | 317 | 10-09 |
| 185.00 C | 0.05 | +66.67% | 11 | 2,353 | 10-09 |
| 184.00 C | 0.18 | +5.88% | 3 | 6 | 09-11 |
| 183.00 C | 0.01 | -90.00% | 1 | 35 | 10-12 |
| 182.00 C | 0.06 | +200.00% | 1 | 3,115 | 10-12 |
| 181.00 C | 0.13 | +8.33% | 1 | 59 | 10-01 |
| 180.00 C | 0.05 | +66.67% | 18 | 791 | 10-07 |
| 179.00 C | 0.03 | -76.92% | 15 | 1,584 | 10-12 |
| 178.00 C | 0.06 | -75.00% | 1 | 159 | 10-12 |
| 177.50 C | 0.11 | -86.25% | 3 | 15 | 10-12 |
| 177.00 C | 0.13 | -7.14% | 2 | 232 | 10-12 |
| 176.00 C | 0.20 | +17.65% | 14 | 1,458 | 10-12 |
| 175.00 C | 0.35 | +9.37% | 63 | 1,431 | 10-12 |
| 174.00 C | 0.53 | -8.62% | 83 | 414 | 10-12 |
| 173.00 C | 0.90 | +36.36% | 88 | 326 | 10-12 |
| 172.50 C | 1.05 | +12.90% | 378 | 634 | 10-12 |
| 172.00 C | 1.63 | +89.53% | 80 | 1,995 | 10-12 |
| 171.00 C | 1.99 | +40.14% | 77 | 229 | 10-12 |
| 170.00 C | 2.60 | +28.08% | 45 | 2,735 | 10-12 |
| 169.00 C | 3.40 | +24.09% | 19 | 212 | 10-12 |
| 168.00 C | 3.72 | +10.06% | 9 | 378 | 10-12 |
| 167.50 C | 3.83 | +187.97% | 6 | 141 | 10-09 |
| 167.00 C | 4.75 | +10.98% | 2 | 784 | 10-12 |
| 166.00 C | 5.17 | +105.98% | 1 | 283 | 10-09 |
| 165.00 C | 6.10 | +52.50% | 1 | 1,372 | 10-09 |
| 164.00 C | 3.40 | -11.46% | 48 | 71 | 10-08 |
| 163.00 C | 8.70 | +37.01% | 6 | 7 | 10-12 |
| 162.50 C | 9.43 | +86.73% | 16 | 37 | 10-12 |
| 162.00 C | 9.93 | +26.82% | 11 | 98 | 10-12 |
| 161.00 C | 10.45 | +57.38% | 6 | 13 | 10-12 |
| 160.00 C | 7.10 | -40.83% | 5 | 129 | 10-05 |
| 159.00 C | 12.50 | +32.98% | 18 | 14 | 10-12 |
| 158.00 C | 13.65 | +6.23% | 26 | 177 | 10-12 |
| 157.00 C | 14.58 | +50.93% | 12 | 9 | 10-12 |
| 156.00 C | 15.45 | +14.87% | 14 | 5 | 10-12 |
| 155.00 C | 16.49 | +45.67% | 10 | 20 | 10-12 |
| 154.00 C | — | — | 0 | 0 | — |
| 150.00 C | 21.33 | +10.86% | 3 | 8 | 10-12 |
| 145.00 C | 28.33 | +12.20% | 1 | 0 | 08-21 |
| 140.00 C | 28.91 | -16.90% | 90 | 0 | 09-18 |
| 135.00 C | — | — | 0 | 0 | — |
| 130.00 C | 36.16 | -6.44% | 2 | 1 | 10-02 |
| 125.00 C | 41.48 | +0.85% | 6 | 4 | 10-05 |
| 120.00 C | 46.46 | -6.88% | 6 | 3 | 10-05 |
| 115.00 C | 56.13 | +1.56% | 4 | 2 | 10-12 |
| 110.00 C | 61.11 | +8.29% | 4 | 2 | 10-12 |
| 105.00 C | 66.27 | +7.91% | 60 | 15 | 10-12 |
| 100.00 C | 71.25 | +7.18% | 60 | 14 | 10-12 |
| 95.00 C | 74.79 | +4.66% | 2 | 3 | 10-09 |
| 90.00 C | 79.62 | +2.13% | 6 | 2 | 10-09 |
| 85.00 C | 84.61 | +2.01% | 4 | 2 | 10-09 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 220.00 P | 49.90 | +11.21% | 2 | 0 | 08-31 |
| 215.00 P | — | — | 0 | 0 | — |
| 210.00 P | — | — | 0 | 0 | — |
| 205.00 P | — | — | 0 | 0 | — |
| 200.00 P | — | — | 0 | 0 | — |
| 195.00 P | 31.70 | 0.00% | 1 | 0 | 07-30 |
| 190.00 P | 23.75 | +27.69% | 1 | 0 | 09-09 |
| 185.00 P | 17.85 | +48.63% | 1 | 0 | 09-08 |
| 184.00 P | 11.23 | 0.00% | 2 | 0 | 09-02 |
| 183.00 P | — | — | 0 | 0 | — |
| 182.00 P | — | — | 0 | 0 | — |
| 181.00 P | — | — | 0 | 0 | — |
| 180.00 P | 14.68 | +11.21% | 2 | 0 | 09-10 |
| 179.00 P | — | — | 0 | 0 | — |
| 178.00 P | 6.59 | -18.64% | 1 | 1 | 10-12 |
| 177.50 P | 6.15 | 0.00% | 1 | 1 | 10-12 |
| 177.00 P | 10.25 | 0.00% | 21 | 0 | 09-08 |
| 176.00 P | 6.60 | +8.55% | 1 | 0 | 09-22 |
| 175.00 P | 5.09 | -10.70% | 3 | 66 | 09-29 |
| 174.00 P | 7.90 | -1.25% | 2 | 21 | 10-05 |
| 173.00 P | 4.45 | -31.54% | 1 | 28 | 09-23 |
| 172.50 P | 3.00 | 0.00% | 1 | 1 | 09-28 |
| 172.00 P | 1.38 | -36.99% | 13 | 366 | 10-12 |
| 171.00 P | 0.93 | -42.59% | 25 | 1,361 | 10-12 |
| 170.00 P | 0.64 | -45.76% | 26 | 3,105 | 10-12 |
| 169.00 P | 0.41 | -48.75% | 136 | 349 | 10-12 |
| 168.00 P | 0.28 | -46.15% | 172 | 941 | 10-12 |
| 167.50 P | 0.25 | -45.65% | 29 | 365 | 10-12 |
| 167.00 P | 0.13 | -62.86% | 28 | 1,080 | 10-12 |
| 166.00 P | 0.11 | -59.26% | 22 | 828 | 10-12 |
| 165.00 P | 0.07 | -56.25% | 93 | 3,988 | 10-12 |
| 164.00 P | 0.03 | -66.67% | 111 | 648 | 10-12 |
| 163.00 P | 0.05 | -28.57% | 14 | 424 | 10-12 |
| 162.50 P | 0.04 | -20.00% | 14 | 143 | 10-12 |
| 162.00 P | 0.03 | -40.00% | 2 | 9,806 | 10-12 |
| 161.00 P | 0.10 | +233.33% | 1 | 599 | 10-12 |
| 160.00 P | 0.01 | -50.00% | 19 | 6,007 | 10-12 |
| 159.00 P | 0.09 | +50.00% | 1 | 88 | 10-12 |
| 158.00 P | 0.08 | -38.46% | 3 | 163 | 10-08 |
| 157.00 P | 0.02 | -80.00% | 4 | 452 | 10-09 |
| 156.00 P | 0.01 | -87.50% | 1 | 61 | 10-09 |
| 155.00 P | 0.04 | +100.00% | 1 | 1,722 | 10-12 |
| 154.00 P | 0.04 | 0.00% | 3 | 2 | 10-06 |
| 150.00 P | 0.01 | 0.00% | 1 | 1,407 | 10-12 |
| 145.00 P | 0.02 | 0.00% | 3 | 25 | 10-07 |
| 140.00 P | 0.09 | +80.00% | 1 | 2 | 10-12 |
| 135.00 P | 0.09 | -18.18% | 3 | 8 | 09-11 |
| 130.00 P | — | — | 0 | 0 | — |
| 125.00 P | — | — | 0 | 0 | — |
| 120.00 P | 0.21 | 0.00% | 1 | 1 | 08-03 |
| 115.00 P | — | — | 0 | 0 | — |
| 110.00 P | — | — | 0 | 0 | — |
| 105.00 P | — | — | 0 | 0 | — |
| 100.00 P | — | — | 0 | 0 | — |
| 95.00 P | — | — | 0 | 0 | — |
| 90.00 P | — | — | 0 | 0 | — |
| 85.00 P | — | — | 0 | 0 | — |