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

XLV
Health Care Select Sector SPDR Fund
stock NYSE ETF

At Close
May 9, 2025 3:59:58 PM EDT
132.71USD-1.070%(-1.43)7,581,361
132.66Bid   132.69Ask   0.03Spread
Pre-market
May 9, 2025 9:00:30 AM EDT
134.42USD+0.209%(+0.28)1,930
After-hours
May 9, 2025 4:53:30 PM EDT
132.81USD+0.079%(+0.10)61,003
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
939,7483,56910,443


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 @ $147.00

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 C0.420%10001-17XLV251219C00180000
175 C0.28-72.55%141703-28XLV251219C00175000
170 C0.30-50.00%12804-24XLV251219C00170000
165 C0.70+14.75%104,62304-29XLV251219C00165000
160 C0.71-5.33%339605-08XLV251219C00160000
155 C1.40-27.84%829505-07XLV251219C00155000
154 C2.34-6.77%920104-30XLV251219C00154000
153 C2.50-20.63%233504-28XLV251219C00153000
152 C3.20-11.11%113404-29XLV251219C00152000
151 C2.35-24.19%35105-06XLV251219C00151000
150 C2.41-9.06%21,36105-07XLV251219C00150000
149 C4.30+27.22%211904-30XLV251219C00149000
148 C3.10-22.31%18622405-06XLV251219C00148000
147 C4.40-1.57%20120305-05XLV251219C00147000
146 C3.70-29.52%5415505-08XLV251219C00146000
145 C3.90-1.27%223605-07XLV251219C00145000
144 C4.30-23.89%3819005-07XLV251219C00144000
143 C4.30+1.18%577205-08XLV251219C00143000
142 C6.30-3.23%24404-25XLV251219C00142000
141 C5.80-27.04%8117605-06XLV251219C00141000
140 C6.00+0.84%1016105-08XLV251219C00140000
139 C6.70-5.50%24220005-08XLV251219C00139000
138 C9.25+25.85%61304-11XLV251219C00138000
137 C9.00+4.65%21904-25XLV251219C00137000
136 C8.15-2.98%254204-09XLV251219C00136000
135 C8.25-19.12%416105-08XLV251219C00135000
134 C9.15-12.02%26026104-09XLV251219C00134000
133 C13.80-2.13%141401-08XLV251219C00133000
132 C17.40-16.35%1102-18XLV251219C00132000
131 C00%0XLV251219C00131000
130 C14.50-25.26%11905-01XLV251219C00130000
129 C00%0XLV251219C00129000
128 C19.00-18.77%4402-14XLV251219C00128000
127 C24.230%2201-28XLV251219C00127000
126 C00%0XLV251219C00126000
125 C00%0XLV251219C00125000
124 C00%0XLV251219C00124000
123 C00%0XLV251219C00123000
122 C00%0XLV251219C00122000
120 C00%0XLV251219C00120000
115 C32.350%1103-12XLV251219C00115000
110 C27.72-8.97%31805-06XLV251219C00110000
105 C34.60-4.02%21305-01XLV251219C00105000
100 C00%0XLV251219C00100000
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 P19.10+61.86%21604-22XLV251219P00154000
153 P8.30-2.35%285403-07XLV251219P00153000
152 P7.75-1.27%22203-07XLV251219P00152000
151 P8.75+16.67%27015503-28XLV251219P00151000
150 P9.30+6.90%1891,00204-03XLV251219P00150000
149 P6.60-0.75%126003-10XLV251219P00149000
148 P6.30-6.67%2414203-10XLV251219P00148000
147 P6.70-11.26%60432403-28XLV251219P00147000
146 P13.45+36.55%3041805-08XLV251219P00146000
145 P9.84-32.14%11204-28XLV251219P00145000
144 P8.60+81.82%22304-30XLV251219P00144000
143 P12.85+26.60%11204-10XLV251219P00143000
142 P4.09-3.76%2002-24XLV251219P00142000
141 P9.54+4.26%1104-09XLV251219P00141000
140 P9.70+33.79%1220405-06XLV251219P00140000
139 P8.05+21.05%53805-06XLV251219P00139000
138 P6.50+54.76%41904-04XLV251219P00138000
137 P7.85+137.88%18419105-06XLV251219P00137000
136 P7.45+6.43%6515405-08XLV251219P00136000
135 P6.60+25.48%8433405-08XLV251219P00135000
134 P2.83+7.20%20403-31XLV251219P00134000
133 P6.150.00%7316205-06XLV251219P00133000
132 P5.80+1.75%4423205-08XLV251219P00132000
131 P5.15-11.97%727605-08XLV251219P00131000
130 P4.90+22.50%11,00805-07XLV251219P00130000
129 P4.80+24.68%395605-06XLV251219P00129000
128 P4.30-3.37%18220905-08XLV251219P00128000
127 P6.00+270.37%102504-08XLV251219P00127000
126 P7.50+396.69%3404-09XLV251219P00126000
125 P3.50+21.11%1039705-06XLV251219P00125000
124 P3.30+23.13%18,06705-06XLV251219P00124000
123 P2.52-12.50%121805-05XLV251219P00123000
122 P2.370%8205-05XLV251219P00122000
120 P2.06-8.04%211405-05XLV251219P00120000
115 P1.51+2.03%411505-05XLV251219P00115000
110 P1.40+9.37%110505-06XLV251219P00110000
105 P1.00+5.26%1805-06XLV251219P00105000
100 P0.750%7704-07XLV251219P00100000
95 P00%0XLV251219P00095000
90 P00%0XLV251219P00090000
85 P00%0XLV251219P00085000
80 P00%0XLV251219P00080000
75 P00%0XLV251219P00075000
70 P00%0XLV251219P00070000


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