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
Jun 27, 2025 3:59:59 PM EDT
133.95USD-0.201%(-0.27)13,818,457
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 27, 2025 8:00:30 AM EDT
134.47USD+0.186%(+0.25)589
After-hours
Jun 27, 2025 4:50:30 PM EDT
133.94USD-0.007%(-0.01)5,544
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for Jun 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8807,0254438,948


XLV Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

XLV Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

XLV Jun 27, 2025 Exp. - Max Pain @ $133.50

Puts
Calls


XLV Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
180.00 C00%0XLV250627C00180000
175.00 C00%0XLV250627C00175000
170.00 C00%0XLV250627C00170000
165.00 C0.010%2206-23XLV250627C00165000
160.00 C00%0XLV250627C00160000
155.00 C0.170%1106-16XLV250627C00155000
153.00 C00%0XLV250627C00153000
152.00 C00%0XLV250627C00152000
151.00 C00%0XLV250627C00151000
150.00 C0.28+86.67%2205-28XLV250627C00150000
149.00 C00%0XLV250627C00149000
148.00 C0.520%10505-16XLV250627C00148000
147.00 C0.09-18.18%1206-10XLV250627C00147000
146.00 C0.13+225.00%2306-16XLV250627C00146000
145.00 C0.05-44.44%4106-13XLV250627C00145000
144.00 C0.10+25.00%21006-10XLV250627C00144000
143.00 C0.110.00%8106-13XLV250627C00143000
142.00 C0.19+5.56%4406-13XLV250627C00142000
141.00 C0.09+12.50%11906-18XLV250627C00141000
140.00 C0.020.00%14206-26XLV250627C00140000
139.50 C0.06-76.92%85106-20XLV250627C00139500
139.00 C0.03-62.50%81,07006-26XLV250627C00139000
138.50 C0.01-50.00%16706-24XLV250627C00138500
138.00 C0.020.00%63906-26XLV250627C00138000
137.50 C0.03-88.00%32906-23XLV250627C00137500
137.00 C0.06-40.00%55406-26XLV250627C00137000
136.50 C0.06+100.00%31,57506-26XLV250627C00136500
136.00 C0.04-42.86%151,94706-26XLV250627C00136000
135.50 C0.07-65.00%36533806-26XLV250627C00135500
135.00 C0.13-59.38%6274106-26XLV250627C00135000
134.50 C0.25-59.68%74833106-26XLV250627C00134500
134.00 C0.45-45.12%8169106-26XLV250627C00134000
133.50 C0.55-34.52%1,06449106-26XLV250627C00133500
133.00 C1.36+9.68%815506-26XLV250627C00133000
132.00 C2.280.00%5713706-26XLV250627C00132000
131.00 C3.37+19.50%114406-26XLV250627C00131000
130.00 C4.63+12.38%41906-26XLV250627C00130000
129.00 C4.81+41.47%1606-25XLV250627C00129000
128.00 C4.45+3.49%9906-24XLV250627C00128000
127.00 C00%0XLV250627C00127000
126.00 C7.98-7.64%1106-09XLV250627C00126000
125.00 C8.160%4205-28XLV250627C00125000
124.00 C12.15+18.65%1106-10XLV250627C00124000
123.00 C9.860%8205-30XLV250627C00123000
122.00 C13.05+18.53%2106-09XLV250627C00122000
121.00 C13.750%2106-09XLV250627C00121000
120.00 C14.58+34.38%2206-06XLV250627C00120000
119.00 C11.490%8005-23XLV250627C00119000
118.00 C00%0XLV250627C00118000
117.00 C00%0XLV250627C00117000
116.00 C00%0XLV250627C00116000
115.00 C20.45+34.10%2506-17XLV250627C00115000
114.00 C00%0XLV250627C00114000
113.00 C00%0XLV250627C00113000
110.00 C00%0XLV250627C00110000
105.00 C00%0XLV250627C00105000
100.00 C00%0XLV250627C00100000
95.00 C37.980%2205-13XLV250627C00095000
90.00 C42.780%2205-13XLV250627C00090000
85.00 C00%0XLV250627C00085000
Puts
StrikePriceChangeVolOILastContract Name
180.00 P00%0XLV250627P00180000
175.00 P00%0XLV250627P00175000
170.00 P00%0XLV250627P00170000
165.00 P00%0XLV250627P00165000
160.00 P00%0XLV250627P00160000
155.00 P00%0XLV250627P00155000
153.00 P00%0XLV250627P00153000
152.00 P00%0XLV250627P00152000
151.00 P00%0XLV250627P00151000
150.00 P00%0XLV250627P00150000
149.00 P00%0XLV250627P00149000
148.00 P00%0XLV250627P00148000
147.00 P00%0XLV250627P00147000
146.00 P00%0XLV250627P00146000
145.00 P00%0XLV250627P00145000
144.00 P00%0XLV250627P00144000
143.00 P00%0XLV250627P00143000
142.00 P7.20-10.89%1206-10XLV250627P00142000
141.00 P4.950%4206-13XLV250627P00141000
140.00 P7.85-24.52%804006-20XLV250627P00140000
139.50 P7.400%2106-20XLV250627P00139500
139.00 P00%0XLV250627P00139000
138.50 P3.43+2.39%20806-13XLV250627P00138500
138.00 P3.72+14.46%6106-25XLV250627P00138000
137.50 P3.75-32.43%4206-25XLV250627P00137500
137.00 P3.25-26.64%2106-25XLV250627P00137000
136.50 P2.42+33.70%91006-16XLV250627P00136500
136.00 P1.17-52.24%127506-26XLV250627P00136000
135.50 P0.99-45.60%62306-26XLV250627P00135500
135.00 P0.76-28.97%44306-26XLV250627P00135000
134.50 P0.36-68.97%53506-26XLV250627P00134500
134.00 P0.45-50.55%1620006-26XLV250627P00134000
133.50 P0.30-36.17%49306-26XLV250627P00133500
133.00 P0.17-58.54%1,23983406-26XLV250627P00133000
132.00 P0.10-60.00%2051,51906-26XLV250627P00132000
131.00 P0.04-63.64%1952,03506-26XLV250627P00131000
130.00 P0.05-28.57%101,67906-26XLV250627P00130000
129.00 P0.06+20.00%1802,14706-26XLV250627P00129000
128.00 P0.12+140.00%519006-25XLV250627P00128000
127.00 P0.04+33.33%22906-25XLV250627P00127000
126.00 P0.03-78.57%106606-24XLV250627P00126000
125.00 P0.03-72.73%107206-24XLV250627P00125000
124.00 P0.010.00%215006-26XLV250627P00124000
123.00 P0.02-60.00%31906-25XLV250627P00123000
122.00 P0.01-88.89%53106-24XLV250627P00122000
121.00 P0.01-85.71%2806-24XLV250627P00121000
120.00 P0.07+40.00%22706-24XLV250627P00120000
119.00 P0.01-75.00%31306-24XLV250627P00119000
118.00 P0.270%1105-19XLV250627P00118000
117.00 P0.06-66.67%51106-03XLV250627P00117000
116.00 P00%0XLV250627P00116000
115.00 P0.110.00%61806-16XLV250627P00115000
114.00 P00%0XLV250627P00114000
113.00 P00%0XLV250627P00113000
110.00 P0.18-28.00%2206-16XLV250627P00110000
105.00 P00%0XLV250627P00105000
100.00 P00%0XLV250627P00100000
95.00 P0.250%2206-17XLV250627P00095000
90.00 P00%0XLV250627P00090000
85.00 P0.01-94.12%3206-24XLV250627P00085000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC