XLV
State Street Health Care Select Sector SPDR ETF
stockNYSEETF
At CloseOct 22, 2026 3:59:59 PM EDT
181.33USD+1.336%(+2.39)10,081,506
Pre-marketOct 22, 2026 9:28:30 AM EDT
180.05USD+0.620%(+1.11)
After-hoursOct 22, 2026 4:53:30 PM EDT
181.74USD+0.226%(+0.41)
Expiration Dates
Open interestCallsITM 6,156OTM 1,201PutsITM 3OTM 12,164P/C 1.65
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 220.00 C | 0.02 | 0.00% | 4 | 4 | 10-16 |
| 215.00 C | — | — | 0 | 0 | — |
| 210.00 C | — | — | 0 | 0 | — |
| 205.00 C | — | — | 0 | 0 | — |
| 200.00 C | — | — | 0 | 0 | — |
| 195.00 C | — | — | 0 | 0 | — |
| 190.00 C | 0.10 | 0.00% | 3 | 3 | 10-15 |
| 188.00 C | 0.04 | 0.00% | 23 | 10 | 10-20 |
| 187.50 C | 0.04 | 0.00% | 12 | 12 | 10-20 |
| 187.00 C | 0.09 | -30.77% | 21 | 32 | 10-20 |
| 186.00 C | 0.08 | -65.22% | 171 | 161 | 10-20 |
| 185.00 C | 0.06 | -66.67% | 32 | 129 | 10-21 |
| 184.00 C | 0.07 | -65.00% | 5 | 68 | 10-21 |
| 183.00 C | 0.35 | +337.50% | 83 | 194 | 10-20 |
| 182.50 C | 0.20 | -60.00% | 41 | 261 | 10-21 |
| 182.00 C | 0.26 | -52.73% | 118 | 327 | 10-21 |
| 181.00 C | 0.40 | -56.52% | 34 | 481 | 10-21 |
| 180.00 C | 0.79 | -33.05% | 1,414 | 1,680 | 10-21 |
| 179.00 C | 1.34 | -29.47% | 44 | 1,396 | 10-21 |
| 178.00 C | 1.88 | -18.26% | 14 | 172 | 10-21 |
| 177.50 C | 1.99 | -25.19% | 10 | 131 | 10-21 |
| 177.00 C | 2.57 | -14.33% | 4 | 87 | 10-21 |
| 176.00 C | 3.07 | -27.25% | 1 | 33 | 10-21 |
| 175.00 C | 4.24 | -9.79% | 5 | 96 | 10-21 |
| 174.00 C | 5.93 | +141.06% | 201 | 139 | 10-20 |
| 173.00 C | 5.38 | +46.99% | 16 | 133 | 10-21 |
| 172.50 C | 6.10 | -12.23% | 15 | 147 | 10-21 |
| 172.00 C | 6.36 | +61.01% | 1 | 126 | 10-21 |
| 171.00 C | 5.60 | -4.27% | 2 | 85 | 10-19 |
| 170.00 C | 8.50 | -12.01% | 1 | 202 | 10-21 |
| 169.00 C | 8.85 | +13.03% | 1 | 114 | 10-21 |
| 168.00 C | 10.43 | +2.25% | 1 | 82 | 10-21 |
| 167.50 C | 10.84 | +32.52% | 1 | 7 | 10-21 |
| 167.00 C | 11.73 | -7.42% | 1 | 88 | 10-21 |
| 166.00 C | 12.65 | -9.32% | 1 | 22 | 10-21 |
| 165.00 C | 14.80 | +30.40% | 8 | 8 | 10-20 |
| 164.00 C | 15.72 | +17.49% | 5 | 5 | 10-20 |
| 163.00 C | 15.40 | -5.00% | 14 | 9 | 10-21 |
| 162.50 C | 15.95 | -7.00% | 96 | 114 | 10-21 |
| 162.00 C | 16.45 | -5.89% | 81 | 77 | 10-21 |
| 161.00 C | 17.42 | -7.29% | 4 | 10 | 10-21 |
| 160.00 C | 18.35 | -6.09% | 52 | 29 | 10-21 |
| 159.00 C | 19.45 | -5.03% | 67 | 36 | 10-21 |
| 158.00 C | 20.47 | -5.49% | 27 | 21 | 10-21 |
| 157.50 C | 21.00 | -5.41% | 80 | 79 | 10-21 |
| 157.00 C | 21.45 | -5.51% | 62 | 82 | 10-21 |
| 156.00 C | 22.42 | -5.52% | 32 | 32 | 10-21 |
| 155.00 C | 23.47 | -4.40% | 30 | 25 | 10-21 |
| 154.00 C | 24.65 | -3.67% | 12 | 12 | 10-21 |
| 153.00 C | 25.58 | -3.54% | 17 | 9 | 10-21 |
| 150.00 C | 27.64 | +33.53% | 2 | 2 | 10-16 |
| 145.00 C | 32.63 | 0.00% | 2 | 1 | 10-16 |
| 140.00 C | 36.59 | 0.00% | 2 | 0 | 10-19 |
| 135.00 C | 41.59 | -3.75% | 4 | 1 | 10-19 |
| 130.00 C | 46.79 | -2.93% | 6 | 1 | 10-19 |
| 125.00 C | 51.77 | +14.64% | 12 | 0 | 10-19 |
| 120.00 C | 56.69 | -2.54% | 8 | 3 | 10-19 |
| 115.00 C | 61.66 | -2.36% | 2 | 4 | 10-19 |
| 110.00 C | 66.65 | -1.39% | 2 | 5 | 10-19 |
| 105.00 C | 71.56 | -1.39% | 12 | 1 | 10-19 |
| 100.00 C | 76.54 | -1.61% | 14 | 17 | 10-19 |
| 95.00 C | 81.72 | -1.29% | 2 | 173 | 10-19 |
| 90.00 C | 87.77 | -0.39% | 2 | 179 | 10-16 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 220.00 P | — | — | 0 | 0 | — |
| 215.00 P | — | — | 0 | 0 | — |
| 210.00 P | — | — | 0 | 0 | — |
| 205.00 P | — | — | 0 | 0 | — |
| 200.00 P | — | — | 0 | 0 | — |
| 195.00 P | — | — | 0 | 0 | — |
| 190.00 P | — | — | 0 | 0 | — |
| 188.00 P | — | — | 0 | 0 | — |
| 187.50 P | — | — | 0 | 0 | — |
| 187.00 P | — | — | 0 | 0 | — |
| 186.00 P | — | — | 0 | 0 | — |
| 185.00 P | — | — | 0 | 0 | — |
| 184.00 P | — | — | 0 | 0 | — |
| 183.00 P | — | — | 0 | 0 | — |
| 182.50 P | 5.65 | 0.00% | 2 | 2 | 10-16 |
| 182.00 P | 4.09 | 0.00% | 1 | 1 | 10-15 |
| 181.00 P | 2.52 | -50.59% | 1 | 3 | 10-21 |
| 180.00 P | 2.24 | +31.76% | 1 | 134 | 10-21 |
| 179.00 P | 1.28 | -15.23% | 13 | 29 | 10-21 |
| 178.00 P | 0.75 | -17.58% | 41 | 145 | 10-21 |
| 177.50 P | 0.58 | -19.44% | 4,047 | 2,802 | 10-21 |
| 177.00 P | 0.74 | +48.00% | 372 | 299 | 10-21 |
| 176.00 P | 0.26 | -83.65% | 36 | 37 | 10-20 |
| 175.00 P | 0.23 | -8.00% | 17 | 1,459 | 10-21 |
| 174.00 P | 0.10 | -41.18% | 3,565 | 3,392 | 10-21 |
| 173.00 P | 0.07 | -22.22% | 3 | 138 | 10-21 |
| 172.50 P | 0.04 | -42.86% | 32 | 148 | 10-21 |
| 172.00 P | 0.06 | -80.65% | 21 | 20 | 10-20 |
| 171.00 P | 0.07 | -69.57% | 6 | 146 | 10-20 |
| 170.00 P | 0.02 | -50.00% | 3 | 136 | 10-21 |
| 169.00 P | 0.06 | -25.00% | 5 | 169 | 10-21 |
| 168.00 P | 0.01 | -83.33% | 4 | 227 | 10-21 |
| 167.50 P | 0.08 | -20.00% | 3 | 67 | 10-19 |
| 167.00 P | 0.08 | +14.29% | 1 | 183 | 10-20 |
| 166.00 P | 0.06 | -71.43% | 8 | 474 | 10-16 |
| 165.00 P | 0.01 | 0.00% | 2 | 311 | 10-21 |
| 164.00 P | 0.02 | +100.00% | 1 | 21 | 10-21 |
| 163.00 P | 0.02 | -77.78% | 12 | 635 | 10-20 |
| 162.50 P | 0.05 | -64.29% | 3 | 47 | 10-19 |
| 162.00 P | 0.01 | -88.89% | 3 | 41 | 10-19 |
| 161.00 P | 0.10 | 0.00% | 7 | 32 | 10-16 |
| 160.00 P | 0.01 | -50.00% | 9 | 63 | 10-19 |
| 159.00 P | 0.09 | 0.00% | 4 | 776 | 10-16 |
| 158.00 P | 0.02 | +100.00% | 1 | 111 | 10-20 |
| 157.50 P | 0.08 | -38.46% | 7 | 4 | 10-16 |
| 157.00 P | 0.22 | +10.00% | 1 | 8 | 09-28 |
| 156.00 P | 0.07 | -12.50% | 4 | 7 | 10-16 |
| 155.00 P | 0.07 | +75.00% | 5 | 17 | 10-13 |
| 154.00 P | 0.11 | 0.00% | 1 | 9 | 10-16 |
| 153.00 P | 0.06 | -14.29% | 1 | 8 | 10-16 |
| 150.00 P | 0.09 | -35.71% | 4 | 50 | 10-12 |
| 145.00 P | 0.01 | -87.50% | 2 | 5 | 10-19 |
| 140.00 P | 0.01 | -66.67% | 2 | 6 | 10-19 |
| 135.00 P | 0.10 | +25.00% | 1 | 2 | 10-09 |
| 130.00 P | — | — | 0 | 0 | — |
| 125.00 P | — | — | 0 | 0 | — |
| 120.00 P | — | — | 0 | 0 | — |
| 115.00 P | — | — | 0 | 0 | — |
| 110.00 P | — | — | 0 | 0 | — |
| 105.00 P | — | — | 0 | 0 | — |
| 100.00 P | 0.21 | 0.00% | 1 | 1 | 10-20 |
| 95.00 P | 0.16 | 0.00% | 2 | 1 | 10-20 |
| 90.00 P | 0.06 | 0.00% | 1 | 1 | 10-20 |