XLV
State Street Health Care Select Sector SPDR ETF
stockNYSEETF
At CloseNov 9, 2026 3:59:58 PM EST
188.34USD+1.916%(+3.54)10,029,520
Pre-marketNov 9, 2026 9:29:59 AM EST
186.41USD+0.871%(+1.61)
After-hoursNov 9, 2026 4:43:30 PM EST
188.57USD+0.120%(+0.23)
Expiration Dates
Open interestCallsITM 3,945OTM 2,555PutsITM 228OTM 13,859P/C 2.17
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 220.00 C | — | — | 0 | 0 | — |
| 215.00 C | — | — | 0 | 0 | — |
| 210.00 C | — | — | 0 | 0 | — |
| 207.50 C | — | — | 0 | 0 | — |
| 205.00 C | 0.01 | -80.00% | 3 | 68 | 11-03 |
| 202.50 C | — | — | 0 | 0 | — |
| 200.00 C | 0.37 | +146.67% | 13 | 25 | 11-05 |
| 199.00 C | — | — | 0 | 0 | — |
| 197.50 C | 0.42 | +180.00% | 5 | 61 | 11-05 |
| 196.00 C | 0.48 | -36.00% | 3 | 5 | 11-04 |
| 195.00 C | 0.48 | -31.43% | 23 | 638 | 11-05 |
| 194.00 C | 0.59 | -32.95% | 65 | 50 | 11-05 |
| 192.50 C | 0.60 | -55.88% | 74 | 77 | 11-05 |
| 192.00 C | 0.84 | -40.85% | 29 | 32 | 11-05 |
| 191.00 C | 0.80 | -59.18% | 74 | 238 | 11-05 |
| 190.00 C | 1.07 | -55.42% | 101 | 1,285 | 11-05 |
| 189.00 C | 2.60 | +109.68% | 2 | 76 | 11-04 |
| 188.00 C | 2.87 | -15.84% | 29 | 145 | 11-05 |
| 187.50 C | 3.06 | -22.53% | 13 | 2,031 | 11-05 |
| 187.00 C | 2.05 | -51.54% | 5 | 42 | 11-05 |
| 186.00 C | 3.13 | -18.70% | 4 | 33 | 11-05 |
| 185.00 C | 2.89 | -48.85% | 12 | 194 | 11-05 |
| 184.00 C | 3.60 | -30.10% | 8 | 71 | 11-05 |
| 183.00 C | 3.97 | -51.29% | 6 | 125 | 11-05 |
| 182.50 C | 3.65 | +68.20% | 6 | 8 | 10-29 |
| 182.00 C | 4.60 | -38.67% | 7 | 18 | 11-05 |
| 181.00 C | 6.30 | +25.25% | 1 | 66 | 11-05 |
| 180.00 C | 11.53 | +78.48% | 1 | 56 | 11-05 |
| 179.00 C | 7.20 | -18.00% | 1 | 15 | 11-03 |
| 178.00 C | 12.60 | +13.00% | 1 | 715 | 11-05 |
| 177.50 C | 7.82 | -15.37% | 1 | 10 | 11-03 |
| 177.00 C | 8.53 | +10.06% | 2 | 7 | 11-03 |
| 176.00 C | 11.80 | +96.67% | 1 | 8 | 10-30 |
| 175.00 C | 6.31 | -3.37% | 2 | 23 | 10-28 |
| 174.00 C | 11.01 | +57.29% | 2 | 23 | 11-02 |
| 173.00 C | 7.50 | -12.79% | 2 | 15 | 10-21 |
| 172.50 C | 7.21 | 0.00% | 1 | 1 | 10-15 |
| 172.00 C | 8.62 | +41.78% | 100 | 69 | 10-27 |
| 171.00 C | 11.31 | +17.20% | 5 | 21 | 10-22 |
| 170.00 C | 16.22 | +9.30% | 1 | 76 | 11-05 |
| 169.00 C | 6.63 | +47.33% | 1 | 2 | 10-14 |
| 168.00 C | 15.90 | +19.28% | 1 | 12 | 10-29 |
| 167.50 C | — | — | 0 | 0 | — |
| 167.00 C | — | — | 0 | 0 | — |
| 166.00 C | 15.55 | +228.06% | 14 | 13 | 10-22 |
| 165.00 C | 9.85 | +40.71% | 5 | 12 | 10-14 |
| 164.00 C | — | — | 0 | 0 | — |
| 163.00 C | — | — | 0 | 0 | — |
| 162.50 C | — | — | 0 | 0 | — |
| 162.00 C | — | — | 0 | 0 | — |
| 161.00 C | 17.27 | +68.00% | 2 | 6 | 10-16 |
| 160.00 C | 11.20 | 0.00% | 4 | 4 | 10-13 |
| 159.00 C | — | — | 0 | 0 | — |
| 158.00 C | — | — | 0 | 0 | — |
| 157.50 C | 34.12 | +9.68% | 2 | 2 | 11-05 |
| 157.00 C | 34.62 | +9.73% | 2 | 2 | 11-05 |
| 156.00 C | — | — | 0 | 0 | — |
| 155.00 C | — | — | 0 | 0 | — |
| 152.50 C | — | — | 0 | 0 | — |
| 150.00 C | 29.77 | -5.16% | 2 | 0 | 10-23 |
| 145.00 C | 34.73 | -4.46% | 2 | 1 | 10-23 |
| 140.00 C | 50.61 | +7.73% | 2 | 0 | 11-05 |
| 135.00 C | 55.60 | +7.03% | 2 | 2 | 11-05 |
| 130.00 C | 57.37 | +14.69% | 4 | 4 | 10-30 |
| 125.00 C | 62.44 | +13.28% | 4 | 8 | 10-30 |
| 120.00 C | 65.21 | -2.63% | 2 | 7 | 11-03 |
| 115.00 C | 70.15 | -2.50% | 6 | 7 | 11-03 |
| 110.00 C | 75.13 | -2.82% | 4 | 29 | 11-03 |
| 105.00 C | 82.36 | +9.22% | 2 | 25 | 10-30 |
| 100.00 C | 85.13 | +5.91% | 4 | 5 | 11-03 |
| 95.00 C | 90.10 | +5.39% | 4 | 16 | 11-03 |
| 90.00 C | 90.48 | +1.12% | 2 | 16 | 10-28 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 220.00 P | — | — | 0 | 0 | — |
| 215.00 P | — | — | 0 | 0 | — |
| 210.00 P | — | — | 0 | 0 | — |
| 207.50 P | — | — | 0 | 0 | — |
| 205.00 P | — | — | 0 | 0 | — |
| 202.50 P | — | — | 0 | 0 | — |
| 200.00 P | 10.40 | 0.00% | 2 | 0 | 11-05 |
| 199.00 P | — | — | 0 | 0 | — |
| 197.50 P | — | — | 0 | 0 | — |
| 196.00 P | — | — | 0 | 0 | — |
| 195.00 P | 4.30 | -60.19% | 13 | 23 | 11-05 |
| 194.00 P | — | — | 0 | 0 | — |
| 192.50 P | — | — | 0 | 0 | — |
| 192.00 P | 4.20 | 0.00% | 106 | 51 | 11-05 |
| 191.00 P | 2.84 | 0.00% | 39 | 39 | 11-04 |
| 190.00 P | 5.25 | +89.53% | 14 | 49 | 11-05 |
| 189.00 P | 4.05 | +70.17% | 27 | 66 | 11-05 |
| 188.00 P | 3.90 | +130.77% | 210 | 108 | 11-05 |
| 187.50 P | 3.10 | -31.11% | 73 | 35 | 11-05 |
| 187.00 P | 2.21 | +70.00% | 22 | 21 | 11-05 |
| 186.00 P | 2.88 | +196.91% | 19 | 30 | 11-05 |
| 185.00 P | 2.80 | +233.33% | 39 | 44 | 11-05 |
| 184.00 P | 1.74 | +152.17% | 1 | 88 | 11-05 |
| 183.00 P | 1.73 | +226.42% | 29 | 76 | 11-05 |
| 182.50 P | 1.00 | -43.82% | 10 | 2,024 | 11-04 |
| 182.00 P | 1.34 | +97.06% | 31 | 48 | 11-05 |
| 181.00 P | 0.95 | +280.00% | 3 | 1,087 | 11-05 |
| 180.00 P | 1.04 | +258.62% | 2,532 | 7,066 | 11-05 |
| 179.00 P | 0.20 | -82.14% | 28 | 137 | 11-04 |
| 178.00 P | 0.11 | -87.21% | 14 | 234 | 11-04 |
| 177.50 P | 0.60 | +5900.00% | 2 | 2,057 | 11-05 |
| 177.00 P | 0.58 | +75.76% | 7 | 134 | 11-05 |
| 176.00 P | 0.29 | -30.95% | 1 | 57 | 11-04 |
| 175.00 P | 0.22 | +144.44% | 2 | 14 | 11-05 |
| 174.00 P | 0.25 | -34.21% | 11 | 171 | 11-05 |
| 173.00 P | 0.32 | -69.81% | 2 | 3 | 10-30 |
| 172.50 P | 0.25 | -76.42% | 1 | 3 | 10-30 |
| 172.00 P | 0.06 | -80.00% | 1 | 11 | 11-04 |
| 171.00 P | 0.08 | -66.67% | 1 | 4 | 11-04 |
| 170.00 P | 0.23 | -62.30% | 10 | 25 | 11-02 |
| 169.00 P | 0.66 | -26.67% | 5 | 38 | 10-27 |
| 168.00 P | 0.32 | +220.00% | 7 | 12 | 11-03 |
| 167.50 P | 0.15 | -81.25% | 2 | 3 | 10-29 |
| 167.00 P | 0.08 | -81.82% | 1 | 16 | 10-29 |
| 166.00 P | 0.19 | -26.92% | 2 | 3 | 10-30 |
| 165.00 P | 0.05 | -86.49% | 14 | 30 | 10-29 |
| 164.00 P | 0.20 | -61.54% | 20 | 21 | 10-22 |
| 163.00 P | 0.21 | -32.26% | 1 | 19 | 10-27 |
| 162.50 P | 0.42 | -61.11% | 1 | 1 | 10-15 |
| 162.00 P | 0.06 | -68.42% | 2 | 29 | 10-28 |
| 161.00 P | 0.26 | -67.90% | 1 | 2 | 10-15 |
| 160.00 P | 0.04 | -42.86% | 2 | 10 | 10-28 |
| 159.00 P | 0.02 | -77.78% | 1 | 21 | 11-05 |
| 158.00 P | 0.14 | -60.00% | 5 | 14 | 10-15 |
| 157.50 P | 0.10 | -50.00% | 1 | 22 | 10-16 |
| 157.00 P | 0.71 | 0.00% | 6 | 6 | 10-05 |
| 156.00 P | 0.31 | -48.33% | 5 | 11 | 10-12 |
| 155.00 P | 0.11 | -65.63% | 2 | 41 | 10-21 |
| 152.50 P | 0.11 | 0.00% | 1 | 22 | 11-03 |
| 150.00 P | 0.05 | +150.00% | 1 | 53 | 11-03 |
| 145.00 P | 0.12 | -14.29% | 6 | 8 | 10-07 |
| 140.00 P | — | — | 0 | 0 | — |
| 135.00 P | — | — | 0 | 0 | — |
| 130.00 P | — | — | 0 | 0 | — |
| 125.00 P | — | — | 0 | 0 | — |
| 120.00 P | — | — | 0 | 0 | — |
| 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 | — |