XLV
State Street Health Care Select Sector SPDR ETF
stockNYSEETF
At CloseOct 7, 2026 3:59:59 PM EDT
168.80USD+1.023%(+1.71)8,867,850
164.16Bid168.82Ask4.66SpreadPre-marketOct 7, 2026 9:26:30 AM EDT
167.59USD+0.299%(+0.50)
After-hoursOct 7, 2026 4:38:30 PM EDT
169.26USD+0.273%(+0.46)
Expiration Dates
Open interestCallsITM 2,060OTM 5,356PutsITM 1,794OTM 16,360P/C 2.45
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 220 C | 0.08 | 0.00% | 2 | 2 | 09-08 |
| 215 C | 0.05 | 0.00% | 1 | 1 | 09-08 |
| 210 C | 0.08 | 0.00% | 3 | 3 | 09-08 |
| 205 C | — | — | 0 | 0 | — |
| 200 C | 0.01 | -96.77% | 20 | 20 | 10-06 |
| 195 C | 0.11 | -38.89% | 140 | 248 | 10-05 |
| 190 C | 0.26 | +18.18% | 1 | 256 | 10-01 |
| 185 C | 0.26 | -21.21% | 2 | 164 | 10-06 |
| 183 C | 0.62 | -4.62% | 1 | 11 | 10-01 |
| 182 C | 0.42 | -40.85% | 12 | 20 | 10-02 |
| 181 C | 0.55 | +1.85% | 1 | 56 | 10-06 |
| 180 C | 0.65 | -7.14% | 6 | 1,386 | 10-06 |
| 179 C | 0.91 | +24.66% | 1 | 72 | 10-06 |
| 178 C | 0.77 | -9.41% | 4 | 40 | 10-05 |
| 177 C | 0.94 | +4.44% | 4 | 122 | 10-06 |
| 176 C | 1.27 | +18.69% | 15 | 1,156 | 10-06 |
| 175 C | 1.47 | -11.98% | 71 | 759 | 10-06 |
| 174 C | 1.70 | +11.84% | 2 | 25 | 10-05 |
| 173 C | 1.75 | -14.22% | 2 | 71 | 10-06 |
| 172 C | 1.92 | -20.66% | 4 | 157 | 10-06 |
| 171 C | 2.46 | +0.41% | 2 | 41 | 10-06 |
| 170 C | 3.30 | 0.00% | 57 | 746 | 10-06 |
| 169 C | 3.56 | +4.71% | 33 | 59 | 10-06 |
| 168 C | 4.02 | -10.47% | 1 | 1,327 | 10-06 |
| 167 C | 4.50 | -3.64% | 6 | 64 | 10-06 |
| 166 C | 5.05 | -32.40% | 3 | 5 | 10-06 |
| 165 C | 5.45 | +12.37% | 5 | 165 | 10-06 |
| 164 C | 6.48 | -21.45% | 1 | 11 | 10-01 |
| 163 C | 6.50 | -10.47% | 1 | 250 | 10-06 |
| 162 C | 7.09 | 0.00% | 1 | 1 | 10-02 |
| 161 C | 11.90 | +14.42% | 2 | 7 | 09-24 |
| 160 C | 8.65 | -27.31% | 1 | 90 | 10-02 |
| 159 C | 9.90 | +6.45% | 1 | 18 | 10-06 |
| 158 C | 10.01 | 0.00% | 1 | 1 | 10-02 |
| 157 C | 12.55 | 0.00% | 6 | 6 | 09-18 |
| 156 C | — | — | 0 | 0 | — |
| 155 C | 13.00 | +2.85% | 1 | 28 | 10-05 |
| 154 C | — | — | 0 | 0 | — |
| 153 C | — | — | 0 | 0 | — |
| 150 C | 18.54 | -3.19% | 4 | 4 | 09-15 |
| 145 C | — | — | 0 | 0 | — |
| 140 C | 33.14 | -5.64% | 10 | 22 | 09-03 |
| 135 C | — | — | 0 | 0 | — |
| 130 C | — | — | 0 | 0 | — |
| 125 C | — | — | 0 | 0 | — |
| 120 C | — | — | 0 | 0 | — |
| 115 C | — | — | 0 | 0 | — |
| 110 C | — | — | 0 | 0 | — |
| 105 C | — | — | 0 | 0 | — |
| 100 C | — | — | 0 | 0 | — |
| 95 C | — | — | 0 | 0 | — |
| 90 C | 78.10 | 0.00% | 2 | 2 | 09-21 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 220 P | 51.08 | 0.00% | 1 | 0 | 09-22 |
| 215 P | — | — | 0 | 0 | — |
| 210 P | — | — | 0 | 0 | — |
| 205 P | — | — | 0 | 0 | — |
| 200 P | — | — | 0 | 0 | — |
| 195 P | — | — | 0 | 0 | — |
| 190 P | 20.05 | +8.09% | 1 | 0 | 09-28 |
| 185 P | 17.85 | 0.00% | 1 | 0 | 09-08 |
| 183 P | — | — | 0 | 0 | — |
| 182 P | — | — | 0 | 0 | — |
| 181 P | — | — | 0 | 0 | — |
| 180 P | 10.50 | -2.33% | 1 | 16 | 09-30 |
| 179 P | — | — | 0 | 0 | — |
| 178 P | — | — | 0 | 0 | — |
| 177 P | 8.55 | 0.00% | 1 | 1 | 09-30 |
| 176 P | — | — | 0 | 0 | — |
| 175 P | 10.07 | +13.79% | 41 | 272 | 10-02 |
| 174 P | — | — | 0 | 0 | — |
| 173 P | — | — | 0 | 0 | — |
| 172 P | 7.15 | +2.88% | 1 | 2 | 10-05 |
| 171 P | 3.93 | -8.60% | 1 | 9 | 09-29 |
| 170 P | 5.05 | -12.02% | 18 | 1,494 | 10-05 |
| 169 P | 4.66 | -16.49% | 1 | 12 | 10-05 |
| 168 P | 3.98 | -10.36% | 4 | 1,258 | 10-06 |
| 167 P | 3.70 | +3.35% | 200 | 479 | 10-06 |
| 166 P | 3.27 | +3.81% | 8 | 33 | 10-06 |
| 165 P | 2.77 | +0.73% | 22 | 4,690 | 10-06 |
| 164 P | 2.51 | -19.03% | 14 | 116 | 10-06 |
| 163 P | 2.13 | +2.40% | 19 | 76 | 10-06 |
| 162 P | 1.82 | -1.09% | 12 | 501 | 10-06 |
| 161 P | 1.54 | -27.36% | 119 | 179 | 10-06 |
| 160 P | 1.31 | -2.24% | 54 | 2,460 | 10-06 |
| 159 P | 1.58 | +9.72% | 33 | 163 | 10-02 |
| 158 P | 0.97 | -3.00% | 9 | 122 | 10-06 |
| 157 P | 0.81 | -3.57% | 15 | 81 | 10-06 |
| 156 P | 0.65 | -26.14% | 1 | 48 | 10-06 |
| 155 P | 0.62 | +5.08% | 24 | 5,119 | 10-06 |
| 154 P | 0.58 | +26.09% | 4 | 7 | 10-05 |
| 153 P | 0.43 | -4.44% | 46 | 55 | 10-06 |
| 150 P | 0.21 | -4.55% | 4 | 626 | 10-06 |
| 145 P | 0.14 | 0.00% | 1 | 310 | 10-06 |
| 140 P | 0.07 | -41.67% | 2 | 23 | 10-05 |
| 135 P | — | — | 0 | 0 | — |
| 130 P | — | — | 0 | 0 | — |
| 125 P | — | — | 0 | 0 | — |
| 120 P | — | — | 0 | 0 | — |
| 115 P | — | — | 0 | 0 | — |
| 110 P | — | — | 0 | 0 | — |
| 105 P | — | — | 0 | 0 | — |
| 100 P | — | — | 0 | 0 | — |
| 95 P | — | — | 0 | 0 | — |
| 90 P | 0.18 | -10.00% | 1 | 2 | 08-26 |