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
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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,85519,67210,83136,951


XLV Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

XLV Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLV Jan 16, 2026 Exp. - Max Pain @ $140.00

Puts
Calls


XLV Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220 C0.080.00%182103-28XLV260116C00220000
215 C0.280%4102-26XLV260116C00215000
210 C0.25+400.00%230309-05XLV260116C00210000
205 C0.010.00%2101-24XLV260116C00205000
200 C0.07-12.50%448204-25XLV260116C00200000
195 C0.02-87.50%2144005-01XLV260116C00195000
190 C0.05+150.00%201,26405-02XLV260116C00190000
185 C0.01-97.14%2527604-17XLV260116C00185000
180 C0.54-29.87%111603-11XLV260116C00180000
175 C0.18-63.27%15520105-01XLV260116C00175000
170 C0.30-18.92%136805-08XLV260116C00170000
165 C0.55-15.38%11,18705-08XLV260116C00165000
160 C1.02-1.92%73,52005-08XLV260116C00160000
155 C1.57-14.21%22,61005-08XLV260116C00155000
150 C2.65-8.62%54,72805-08XLV260116C00150000
146 C3.75+1.35%154305-08XLV260116C00146000
145 C4.45+5.95%4119905-07XLV260116C00145000
144 C6.75-1.75%1629204-30XLV260116C00144000
143 C4.90-32.41%309105-08XLV260116C00143000
142 C5.700.00%11,39505-08XLV260116C00142000
141 C7.40-11.38%2011205-02XLV260116C00141000
140 C6.60-1.64%1494805-08XLV260116C00140000
139 C9.10-6.67%2213805-02XLV260116C00139000
138 C7.50-10.71%14505-08XLV260116C00138000
137 C9.60+4.35%14004-24XLV260116C00137000
136 C10.56+6.13%217005-02XLV260116C00136000
135 C9.70+5.43%1515405-07XLV260116C00135000
134 C9.55-13.81%42105-08XLV260116C00134000
133 C11.91-38.80%2604-10XLV260116C00133000
132 C12.41-26.35%29304-10XLV260116C00132000
131 C14.30+10.00%170305-05XLV260116C00131000
130 C12.75-14.03%161,08505-08XLV260116C00130000
129 C15.38+0.33%1,94479604-25XLV260116C00129000
128 C15.67-9.32%472205-01XLV260116C00128000
127 C16.80-9.19%18647205-01XLV260116C00127000
126 C18.91+2.60%46116204-30XLV260116C00126000
125 C18.03-8.89%635605-01XLV260116C00125000
124 C20.49+1.69%11904-30XLV260116C00124000
123 C27.95+33.60%114502-04XLV260116C00123000
122 C29.32+3.60%13202-25XLV260116C00122000
121 C23.98-15.56%14001-07XLV260116C00121000
120 C23.16-3.42%116505-01XLV260116C00120000
119 C30.600%1102-11XLV260116C00119000
118 C00%0XLV260116C00118000
115 C25.15+11.88%11604-23XLV260116C00115000
110 C26.53-13.16%13704-21XLV260116C00110000
105 C41.40+8.66%2604-03XLV260116C00105000
100 C39.65-1.86%105404-23XLV260116C00100000
95 C61.71-0.52%2710-15XLV260116C00095000
90 C53.25+9.68%221601-17XLV260116C00090000
85 C70.78+0.65%3710-15XLV260116C00085000
80 C70.28+11.03%1903-10XLV260116C00080000
75 C76.81-0.89%1610-07XLV260116C00075000
70 C72.50+3.76%1201-22XLV260116C00070000
65 C82.70+3.57%1405-20XLV260116C00065000
Puts
StrikePriceChangeVolOILastContract Name
220 P74.600%222206-17XLV260116P00220000
215 P00%0XLV260116P00215000
210 P00%0XLV260116P00210000
205 P00%0XLV260116P00205000
200 P00%0XLV260116P00200000
195 P00%0XLV260116P00195000
190 P00%0XLV260116P00190000
185 P00%0XLV260116P00185000
180 P00%0XLV260116P00180000
175 P00%0XLV260116P00175000
170 P21.66-0.87%2103-05XLV260116P00170000
165 P17.34+1.52%23903-06XLV260116P00165000
160 P27.90+28.22%74204-21XLV260116P00160000
155 P20.40-0.49%11,33305-06XLV260116P00155000
150 P14.05-24.54%1069605-01XLV260116P00150000
146 P12.60+70.27%141,08004-04XLV260116P00146000
145 P13.00-20.97%142605-06XLV260116P00145000
144 P5.92+9.63%455503-28XLV260116P00144000
143 P8.65-15.20%6913804-30XLV260116P00143000
142 P8.55+4.91%934505-05XLV260116P00142000
141 P8.05-3.59%937805-05XLV260116P00141000
140 P9.18+23.22%162805-06XLV260116P00140000
139 P8.75+1.74%191405-08XLV260116P00139000
138 P6.900.00%182,37305-02XLV260116P00138000
137 P6.10-12.23%828604-30XLV260116P00137000
136 P6.08-30.03%1065904-28XLV260116P00136000
135 P6.20-22.50%265205-01XLV260116P00135000
134 P9.20+243.28%257904-07XLV260116P00134000
133 P4.90-24.03%718504-30XLV260116P00133000
132 P4.90+10.11%781,14205-02XLV260116P00132000
131 P5.92-6.92%1,76959804-23XLV260116P00131000
130 P5.26+22.33%12,74905-06XLV260116P00130000
129 P3.66-19.38%2,13897804-25XLV260116P00129000
128 P4.25+18.06%169305-01XLV260116P00128000
127 P3.98+19.52%18769105-01XLV260116P00127000
126 P3.160.00%45935104-30XLV260116P00126000
125 P3.10-13.65%11,06905-05XLV260116P00125000
124 P4.50-8.16%83404-11XLV260116P00124000
123 P3.33-37.05%3205-07XLV260116P00123000
122 P2.69+127.97%101204-28XLV260116P00122000
121 P2.45-46.74%148704-30XLV260116P00121000
120 P2.71-39.37%258205-01XLV260116P00120000
119 P1.15-17.86%31001-21XLV260116P00119000
118 P2.21-41.07%93,09805-01XLV260116P00118000
115 P1.89-25.59%62,18205-01XLV260116P00115000
110 P1.33-40.63%122804-30XLV260116P00110000
105 P1.10-16.03%181105-01XLV260116P00105000
100 P0.81-25.69%283105-01XLV260116P00100000
95 P1.11+258.06%11904-08XLV260116P00095000
90 P0.27+22.73%46910-11XLV260116P00090000
85 P0.40+37.93%46804-04XLV260116P00085000
80 P0.15+66.67%51102-20XLV260116P00080000
75 P0.10-82.46%201406-21XLV260116P00075000
70 P0.04+33.33%214001-23XLV260116P00070000
65 P0.21+16.67%120,48204-14XLV260116P00065000


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