XLV
State Street Health Care Select Sector SPDR ETF
stockNYSEETF
At CloseOct 27, 2026 3:59:58 PM EDT
179.19USD-0.050%(-0.09)7,811,413
Pre-marketOct 27, 2026 9:29:59 AM EDT
178.49USD-0.441%(-0.79)
After-hoursOct 27, 2026 4:22:30 PM EDT
179.40USD+0.117%(+0.21)
Expiration Dates
Open interestCallsITM 5,029OTM 3,146PutsITM 156OTM 12,260P/C 1.52
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 220.00 C | — | — | 0 | 0 | — |
| 215.00 C | — | — | 0 | 0 | — |
| 210.00 C | 0.03 | -81.25% | 1 | 3 | 10-15 |
| 205.00 C | 0.03 | 0.00% | 1 | 1 | 10-22 |
| 200.00 C | — | — | 0 | 0 | — |
| 195.00 C | 0.08 | 0.00% | 1 | 1 | 10-15 |
| 190.00 C | 0.08 | -55.56% | 5 | 12 | 10-26 |
| 187.50 C | 0.08 | -55.56% | 1 | 47 | 10-26 |
| 185.00 C | 0.26 | -7.14% | 86 | 267 | 10-26 |
| 184.00 C | 0.34 | -41.38% | 51 | 90 | 10-26 |
| 183.00 C | 0.49 | -24.62% | 14 | 50 | 10-26 |
| 182.50 C | 0.51 | -32.89% | 1,268 | 1,294 | 10-26 |
| 182.00 C | 0.60 | -36.84% | 46 | 131 | 10-26 |
| 181.00 C | 0.87 | -28.10% | 16 | 226 | 10-26 |
| 180.00 C | 1.18 | -27.16% | 701 | 1,024 | 10-26 |
| 179.00 C | 1.71 | -18.57% | 22 | 1,028 | 10-26 |
| 178.00 C | 2.51 | -7.38% | 10 | 284 | 10-26 |
| 177.50 C | 2.59 | -21.04% | 26 | 184 | 10-26 |
| 177.00 C | 2.97 | -10.54% | 48 | 1,295 | 10-26 |
| 176.00 C | 3.62 | -15.81% | 19 | 83 | 10-26 |
| 175.00 C | 4.43 | -10.87% | 18 | 146 | 10-26 |
| 174.00 C | 5.29 | -14.40% | 2 | 70 | 10-26 |
| 173.00 C | 6.20 | -7.05% | 4 | 195 | 10-26 |
| 172.50 C | 7.17 | +10.31% | 3 | 9 | 10-23 |
| 172.00 C | 7.03 | -6.27% | 2 | 40 | 10-26 |
| 171.00 C | 7.98 | -25.77% | 2 | 25 | 10-26 |
| 170.00 C | 9.05 | +40.09% | 1 | 194 | 10-26 |
| 169.00 C | 10.83 | +3.74% | 12 | 110 | 10-26 |
| 168.00 C | 10.60 | -20.72% | 38 | 71 | 10-26 |
| 167.50 C | 13.32 | +492.00% | 5 | 56 | 10-26 |
| 167.00 C | 13.87 | -6.72% | 5 | 175 | 10-26 |
| 166.00 C | 14.80 | +100.00% | 5 | 79 | 10-26 |
| 165.00 C | 15.74 | -2.42% | 2 | 26 | 10-26 |
| 164.00 C | 15.65 | 0.00% | 4 | 1 | 10-26 |
| 163.00 C | 16.39 | +5.74% | 80 | 76 | 10-26 |
| 162.50 C | 16.84 | -1.46% | 78 | 77 | 10-26 |
| 162.00 C | 17.75 | +1.20% | 7 | 3 | 10-26 |
| 161.00 C | 18.62 | 0.00% | 19 | 7 | 10-26 |
| 160.00 C | 19.55 | +74.87% | 14 | 9 | 10-26 |
| 159.00 C | 20.43 | 0.00% | 26 | 8 | 10-26 |
| 158.00 C | 21.43 | 0.00% | 184 | 118 | 10-26 |
| 157.50 C | 21.82 | 0.00% | 194 | 126 | 10-26 |
| 157.00 C | 22.27 | -1.89% | 44 | 27 | 10-26 |
| 156.00 C | 23.36 | 0.00% | 67 | 38 | 10-26 |
| 155.00 C | 24.90 | +113.73% | 60 | 38 | 10-26 |
| 154.00 C | 26.80 | 0.00% | 6 | 3 | 10-26 |
| 153.00 C | 27.73 | 0.00% | 2 | 2 | 10-26 |
| 150.00 C | 16.80 | 0.00% | 18 | 15 | 10-02 |
| 145.00 C | 33.69 | 0.00% | 2 | 1 | 10-21 |
| 140.00 C | 38.73 | 0.00% | 78 | 17 | 10-21 |
| 135.00 C | 43.71 | +2.32% | 78 | 94 | 10-21 |
| 130.00 C | 48.67 | +2.01% | 4 | 86 | 10-21 |
| 125.00 C | 53.62 | +2.35% | 32 | 1 | 10-21 |
| 120.00 C | 58.60 | +2.13% | 40 | 8 | 10-21 |
| 115.00 C | 64.91 | +2.20% | 10 | 69 | 10-26 |
| 110.00 C | 69.90 | +0.94% | 12 | 25 | 10-26 |
| 105.00 C | 75.47 | +1.21% | 2 | 89 | 10-26 |
| 100.00 C | 79.55 | +0.62% | 4 | 4 | 10-23 |
| 95.00 C | 84.16 | +1.91% | 4 | 9 | 10-21 |
| 90.00 C | 89.15 | +1.83% | 2 | 8 | 10-21 |
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 | — |
| 187.50 P | — | — | 0 | 0 | — |
| 185.00 P | 5.85 | 0.00% | 15 | 15 | 10-26 |
| 184.00 P | — | — | 0 | 0 | — |
| 183.00 P | 4.00 | -20.79% | 1 | 4 | 10-22 |
| 182.50 P | 2.94 | -30.33% | 6 | 2 | 10-26 |
| 182.00 P | 2.61 | -1.51% | 16 | 12 | 10-26 |
| 181.00 P | 1.89 | -30.00% | 6 | 60 | 10-26 |
| 180.00 P | 2.43 | -0.41% | 18 | 63 | 10-26 |
| 179.00 P | 1.79 | -6.77% | 5 | 93 | 10-26 |
| 178.00 P | 1.13 | -4.24% | 28 | 1,061 | 10-26 |
| 177.50 P | 1.15 | -0.86% | 1,270 | 1,254 | 10-26 |
| 177.00 P | 0.89 | -14.42% | 630 | 680 | 10-26 |
| 176.00 P | 0.65 | -16.67% | 85 | 163 | 10-26 |
| 175.00 P | 0.33 | -45.00% | 130 | 339 | 10-26 |
| 174.00 P | 0.32 | -33.33% | 48 | 224 | 10-26 |
| 173.00 P | 0.16 | -38.46% | 49 | 164 | 10-26 |
| 172.50 P | 0.19 | -26.92% | 1,270 | 1,263 | 10-26 |
| 172.00 P | 0.15 | -28.57% | 59 | 350 | 10-26 |
| 171.00 P | 0.08 | -60.00% | 16 | 34 | 10-26 |
| 170.00 P | 0.06 | -45.45% | 2 | 160 | 10-26 |
| 169.00 P | 0.05 | -37.50% | 9 | 283 | 10-26 |
| 168.00 P | 0.03 | -50.00% | 11 | 223 | 10-26 |
| 167.50 P | 0.11 | -26.67% | 2 | 71 | 10-22 |
| 167.00 P | 0.02 | -86.67% | 4 | 96 | 10-26 |
| 166.00 P | 0.02 | -75.00% | 238 | 420 | 10-26 |
| 165.00 P | 0.02 | +100.00% | 259 | 4,254 | 10-26 |
| 164.00 P | 0.05 | -44.44% | 16 | 138 | 10-20 |
| 163.00 P | 0.02 | -80.00% | 6 | 22 | 10-22 |
| 162.50 P | 0.14 | -53.33% | 31 | 36 | 10-15 |
| 162.00 P | 0.03 | +200.00% | 1 | 15 | 10-22 |
| 161.00 P | 0.02 | -96.67% | 275 | 290 | 10-26 |
| 160.00 P | 0.01 | -66.67% | 2 | 51 | 10-26 |
| 159.00 P | 0.08 | -27.27% | 22 | 54 | 10-23 |
| 158.00 P | 0.01 | -87.50% | 1 | 36 | 10-26 |
| 157.50 P | 0.08 | -75.00% | 3 | 3 | 10-23 |
| 157.00 P | 0.08 | -11.11% | 3 | 11 | 10-23 |
| 156.00 P | 0.09 | +200.00% | 1 | 51 | 10-23 |
| 155.00 P | 0.10 | +233.33% | 3 | 285 | 10-16 |
| 154.00 P | 0.12 | 0.00% | 2 | 16 | 10-23 |
| 153.00 P | 0.07 | 0.00% | 2 | 60 | 10-23 |
| 150.00 P | 0.08 | 0.00% | 1 | 57 | 10-20 |
| 145.00 P | 0.03 | 0.00% | 2 | 2 | 10-08 |
| 140.00 P | — | — | 0 | 0 | — |
| 135.00 P | 0.10 | 0.00% | 1 | 1 | 09-23 |
| 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 | 0 | — |
| 95.00 P | — | — | 0 | 0 | — |
| 90.00 P | — | — | 0 | 0 | — |