Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

XLV
Health Care Select Sector SPDR Fund
stock NYSE ETF

At Close
Nov 6, 2025 3:59:58 PM EST
145.93USD+0.209%(+0.31)14,369,942
140.65Bid   149.82Ask   9.17Spread
Pre-market
Nov 6, 2025 9:11:30 AM EST
145.46USD-0.110%(-0.16)7,480
After-hours
Nov 6, 2025 4:57:30 PM EST
145.90USD-0.017%(-0.03)265,605
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Nov 7, 2025Nov 14, 2025Nov 21, 2025Nov 28, 2025Dec 5, 2025Dec 12, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Nov 7, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,0722,8243703,598


XLV Nov 7, 2025 Exp. - Volume by Strike
Puts
Calls

XLV Nov 7, 2025 Exp. - Open Interest by Strike

Puts
Calls

XLV Nov 7, 2025 Exp. - Max Pain @ $145.00

Puts
Calls


XLV Nov 7, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180.00 C00%0XLV251107C00180000
175.00 C00%0XLV251107C00175000
170.00 C0.010%2211-05XLV251107C00170000
167.00 C0.010.00%3611-04XLV251107C00167000
166.00 C00%0XLV251107C00166000
165.00 C00%0XLV251107C00165000
164.00 C0.010%2211-05XLV251107C00164000
163.00 C00%0XLV251107C00163000
162.00 C00%0XLV251107C00162000
161.00 C00%0XLV251107C00161000
160.00 C00%0XLV251107C00160000
159.00 C00%0XLV251107C00159000
158.00 C00%0XLV251107C00158000
157.00 C00%0XLV251107C00157000
156.00 C0.370%3310-03XLV251107C00156000
155.00 C0.05+66.67%12410-28XLV251107C00155000
154.00 C0.080.00%1311-05XLV251107C00154000
153.00 C00%0XLV251107C00153000
152.00 C0.15+50.00%53211-05XLV251107C00152000
151.00 C0.12+100.00%101210-30XLV251107C00151000
150.00 C0.04-60.00%112911-05XLV251107C00150000
149.00 C0.10-9.09%56811-05XLV251107C00149000
148.00 C0.11-38.89%141,70611-05XLV251107C00148000
147.00 C0.290.00%11619511-05XLV251107C00147000
146.00 C0.59+3.51%84574211-05XLV251107C00146000
145.00 C1.43+24.35%771,59611-05XLV251107C00145000
144.00 C1.61+24.81%458911-04XLV251107C00144000
143.00 C2.39+13.81%3822711-05XLV251107C00143000
142.00 C3.94+41.73%43111-05XLV251107C00142000
141.00 C4.74+18.80%11211-05XLV251107C00141000
140.00 C4.34+4.58%72311-04XLV251107C00140000
139.50 C5.11+17.74%921111-03XLV251107C00139500
139.00 C4.72+8.51%12610-17XLV251107C00139000
138.50 C5.20-37.12%29211-03XLV251107C00138500
138.00 C7.09+1.58%1211-05XLV251107C00138000
137.50 C6.98-22.44%2411-03XLV251107C00137500
137.00 C7.73+1.05%11710-10XLV251107C00137000
136.50 C6.60+94.69%1110-01XLV251107C00136500
136.00 C8.60+203.89%1110-01XLV251107C00136000
135.50 C9.000%1110-10XLV251107C00135500
135.00 C8.63-14.30%1510-31XLV251107C00135000
134.50 C00%0XLV251107C00134500
134.00 C10.40+210.45%2210-01XLV251107C00134000
133.50 C00%0XLV251107C00133500
133.00 C7.30+50.52%171209-30XLV251107C00133000
132.00 C00%0XLV251107C00132000
131.00 C00%0XLV251107C00131000
130.00 C00%0XLV251107C00130000
129.00 C13.40+96.48%1110-17XLV251107C00129000
128.00 C00%0XLV251107C00128000
127.00 C00%0XLV251107C00127000
126.00 C00%0XLV251107C00126000
125.00 C00%0XLV251107C00125000
124.00 C11.90+8.97%3309-26XLV251107C00124000
123.00 C00%0XLV251107C00123000
122.00 C00%0XLV251107C00122000
120.00 C00%0XLV251107C00120000
115.00 C00%0XLV251107C00115000
110.00 C35.640%2111-05XLV251107C00110000
105.00 C40.620%2111-05XLV251107C00105000
100.00 C47.19+1.92%2310-24XLV251107C00100000
95.00 C00%0XLV251107C00095000
90.00 C00%0XLV251107C00090000
85.00 C62.110%2110-24XLV251107C00085000
Puts
StrikePriceChangeVolOILastContract Name
180.00 P00%0XLV251107P00180000
175.00 P00%0XLV251107P00175000
170.00 P00%0XLV251107P00170000
167.00 P00%0XLV251107P00167000
166.00 P00%0XLV251107P00166000
165.00 P00%0XLV251107P00165000
164.00 P00%0XLV251107P00164000
163.00 P00%0XLV251107P00163000
162.00 P00%0XLV251107P00162000
161.00 P00%0XLV251107P00161000
160.00 P00%0XLV251107P00160000
159.00 P00%0XLV251107P00159000
158.00 P00%0XLV251107P00158000
157.00 P00%0XLV251107P00157000
156.00 P00%0XLV251107P00156000
155.00 P00%0XLV251107P00155000
154.00 P00%0XLV251107P00154000
153.00 P00%0XLV251107P00153000
152.00 P00%0XLV251107P00152000
151.00 P00%0XLV251107P00151000
150.00 P00%0XLV251107P00150000
149.00 P3.950%403810-30XLV251107P00149000
148.00 P3.85+16.67%1310-30XLV251107P00148000
147.00 P1.40-59.18%5411411-05XLV251107P00147000
146.00 P0.91-42.77%9321511-05XLV251107P00146000
145.00 P0.48-54.29%19650911-05XLV251107P00145000
144.00 P0.22-66.15%3355311-05XLV251107P00144000
143.00 P0.13-68.29%141,14011-05XLV251107P00143000
142.00 P0.12-58.62%1748411-05XLV251107P00142000
141.00 P0.07-65.00%58811-05XLV251107P00141000
140.00 P0.07-53.33%1615111-05XLV251107P00140000
139.50 P0.25+56.25%27310-29XLV251107P00139500
139.00 P0.10-37.50%42511-04XLV251107P00139000
138.50 P0.19-42.42%11610-28XLV251107P00138500
138.00 P0.10+150.00%17311-05XLV251107P00138000
137.50 P0.030.00%32911-05XLV251107P00137500
137.00 P0.07-41.67%16110-30XLV251107P00137000
136.50 P0.60-28.57%182010-15XLV251107P00136500
136.00 P0.08-72.41%13510-31XLV251107P00136000
135.50 P0.26-54.39%1110-21XLV251107P00135500
135.00 P0.03-40.00%355211-04XLV251107P00135000
134.50 P0.60-11.76%11010-02XLV251107P00134500
134.00 P0.02-94.87%31311-05XLV251107P00134000
133.50 P0.600%121210-02XLV251107P00133500
133.00 P0.09+350.00%18711-04XLV251107P00133000
132.00 P0.05-64.29%11310-27XLV251107P00132000
131.00 P0.32-53.62%21310-13XLV251107P00131000
130.00 P0.13-13.33%52010-23XLV251107P00130000
129.00 P0.690%121009-29XLV251107P00129000
128.00 P0.19-67.24%1210-17XLV251107P00128000
127.00 P0.08-80.49%555510-17XLV251107P00127000
126.00 P0.030.00%1042811-03XLV251107P00126000
125.00 P0.02-81.82%1041311-03XLV251107P00125000
124.00 P0.300%2209-26XLV251107P00124000
123.00 P0.010%3311-04XLV251107P00123000
122.00 P00%0XLV251107P00122000
120.00 P0.01-50.00%3411-04XLV251107P00120000
115.00 P00%0XLV251107P00115000
110.00 P00%0XLV251107P00110000
105.00 P00%0XLV251107P00105000
100.00 P00%0XLV251107P00100000
95.00 P0.010%3311-05XLV251107P00095000
90.00 P00%0XLV251107P00090000
85.00 P00%0XLV251107P00085000


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