Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
61213,8824,67113,420


XLV Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

XLV Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

XLV Dec 19, 2025 Exp. - Max Pain @ $139.00

Puts
Calls


XLV Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200 C00%0XLV251219C00200000
195 C00%0XLV251219C00195000
190 C00%0XLV251219C00190000
185 C0.370%171702-26XLV251219C00185000
180 C0.11-73.81%131806-09XLV251219C00180000
175 C0.28-72.55%141703-28XLV251219C00175000
170 C0.30-50.00%12804-24XLV251219C00170000
165 C0.16+33.33%14,71106-25XLV251219C00165000
160 C0.20-16.67%133006-23XLV251219C00160000
155 C0.51+8.51%130006-26XLV251219C00155000
154 C0.58-15.94%1619306-24XLV251219C00154000
153 C0.66+10.00%1942006-24XLV251219C00153000
152 C1.00-9.91%113506-03XLV251219C00152000
151 C0.88-43.95%1124906-24XLV251219C00151000
150 C1.10+2.80%41,49806-26XLV251219C00150000
149 C1.40-22.22%318606-17XLV251219C00149000
148 C1.50-35.62%123406-18XLV251219C00148000
147 C1.56-3.70%1336806-26XLV251219C00147000
146 C2.90+52.63%317206-16XLV251219C00146000
145 C2.35+11.90%126506-26XLV251219C00145000
144 C2.89+4.71%223206-04XLV251219C00144000
143 C2.73-26.02%115706-24XLV251219C00143000
142 C2.75+1.48%110906-24XLV251219C00142000
141 C3.30-34.65%822006-24XLV251219C00141000
140 C3.90+1.83%101,97006-26XLV251219C00140000
139 C3.95+1.28%11937206-24XLV251219C00139000
138 C5.15+10.75%12706-26XLV251219C00138000
137 C5.75+7.48%26150206-26XLV251219C00137000
136 C6.40+9.40%11124806-26XLV251219C00136000
135 C7.20+20.00%1549806-26XLV251219C00135000
134 C7.52+8.20%4350606-26XLV251219C00134000
133 C7.35-6.01%7520406-25XLV251219C00133000
132 C8.86+3.02%410206-26XLV251219C00132000
131 C7.84-4.39%4605-23XLV251219C00131000
130 C9.400.00%117406-26XLV251219C00130000
129 C12.00+17.65%1506-11XLV251219C00129000
128 C11.30+22.16%1506-09XLV251219C00128000
127 C11.95+24.48%4305-16XLV251219C00127000
126 C00%0XLV251219C00126000
125 C13.00-2.84%53005-21XLV251219C00125000
124 C14.730%1105-21XLV251219C00124000
123 C00%0XLV251219C00123000
122 C00%0XLV251219C00122000
120 C18.75+7.76%1205-20XLV251219C00120000
115 C22.55-4.69%2706-26XLV251219C00115000
110 C25.30+1.20%21805-27XLV251219C00110000
105 C34.60-4.02%21305-01XLV251219C00105000
100 C37.31+7.31%1706-10XLV251219C00100000
95 C45.600%2004-29XLV251219C00095000
90 C50.10-1.57%23504-30XLV251219C00090000
85 C00%0XLV251219C00085000
80 C59.500%4005-02XLV251219C00080000
75 C00%0XLV251219C00075000
70 C00%0XLV251219C00070000
Puts
StrikePriceChangeVolOILastContract Name
200 P00%0XLV251219P00200000
195 P00%0XLV251219P00195000
190 P00%0XLV251219P00190000
185 P00%0XLV251219P00185000
180 P42.000%2004-14XLV251219P00180000
175 P28.73-4.07%10003-31XLV251219P00175000
170 P38.05+11.09%14016404-21XLV251219P00170000
165 P20.31+28.14%6103-28XLV251219P00165000
160 P21.00+42.66%984904-04XLV251219P00160000
155 P17.40+95.51%2804-15XLV251219P00155000
154 P19.20-4.48%8306-26XLV251219P00154000
153 P19.70+137.35%85006-24XLV251219P00153000
152 P7.75-1.27%22203-07XLV251219P00152000
151 P17.10-1.72%41106-24XLV251219P00151000
150 P14.59-29.17%81,00206-11XLV251219P00150000
149 P14.34+117.27%1106-26XLV251219P00149000
148 P15.40+144.44%110906-24XLV251219P00148000
147 P6.70-11.26%60432403-28XLV251219P00147000
146 P12.90-4.09%241906-06XLV251219P00146000
145 P11.85-10.23%22006-06XLV251219P00145000
144 P8.60+81.82%22304-30XLV251219P00144000
143 P13.85+7.78%201205-23XLV251219P00143000
142 P8.80-32.93%202106-10XLV251219P00142000
141 P9.54+4.26%1104-09XLV251219P00141000
140 P7.55-16.11%220106-26XLV251219P00140000
139 P8.70+37.01%48906-20XLV251219P00139000
138 P8.15+21.64%127806-20XLV251219P00138000
137 P6.15-1.60%24444706-26XLV251219P00137000
136 P5.80-4.29%115606-26XLV251219P00136000
135 P5.33-1.84%11,21306-26XLV251219P00135000
134 P4.70-33.80%25824706-13XLV251219P00134000
133 P4.73-20.50%2329206-24XLV251219P00133000
132 P4.45-17.59%6121206-25XLV251219P00132000
131 P4.40+14.29%901,87306-24XLV251219P00131000
130 P3.85-22.06%2571,29706-25XLV251219P00130000
129 P5.15-13.30%208105-27XLV251219P00129000
128 P3.22+0.63%552706-24XLV251219P00128000
127 P2.70-6.57%212006-26XLV251219P00127000
126 P2.67-21.24%41606-25XLV251219P00126000
125 P2.87-8.01%2542906-24XLV251219P00125000
124 P2.92+7.35%48,07206-18XLV251219P00124000
123 P2.74+8.73%82506-18XLV251219P00123000
122 P2.63+26.44%102006-18XLV251219P00122000
120 P1.48-30.52%313306-26XLV251219P00120000
115 P1.51+11.03%213906-18XLV251219P00115000
110 P1.07+30.49%213106-18XLV251219P00110000
105 P1.27+27.00%152305-14XLV251219P00105000
100 P0.42-33.33%51406-17XLV251219P00100000
95 P0.550%1105-14XLV251219P00095000
90 P00%0XLV251219P00090000
85 P00%0XLV251219P00085000
80 P00%0XLV251219P00080000
75 P00%0XLV251219P00075000
70 P0.150%151505-14XLV251219P00070000


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