Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

XLV
Health Care Select Sector SPDR Fund
stock NYSE ETF

At Close
Jun 27, 2025 3:59:59 PM EDT
133.95USD-0.201%(-0.27)13,818,457
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 27, 2025 8:00:30 AM EDT
134.47USD+0.186%(+0.25)589
After-hours
Jun 27, 2025 4:50:30 PM EDT
133.94USD-0.007%(-0.01)5,544
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,7104,3943,3086,899


XLV Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

XLV Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

XLV Jan 15, 2027 Exp. - Max Pain @ $140.00

Puts
Calls


XLV Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230 C0.10+900.00%2011406-20XLV270115C00230000
225 C0.100%201006-20XLV270115C00225000
220 C00%0XLV270115C00220000
215 C0.15-83.15%5706-17XLV270115C00215000
210 C00%0XLV270115C00210000
205 C00%0XLV270115C00205000
200 C0.28-41.67%11705-29XLV270115C00200000
195 C0.61-31.46%727504-29XLV270115C00195000
190 C0.60+5,900.00%1001,02805-23XLV270115C00190000
185 C0.57-26.92%203405-30XLV270115C00185000
180 C1.80+44.00%15506-17XLV270115C00180000
175 C1.45+45.00%53806-24XLV270115C00175000
170 C1.85-17.04%15306-17XLV270115C00170000
169 C1.86+11.38%201405-16XLV270115C00169000
168 C3.16-37.05%4304-25XLV270115C00168000
167 C3.33-37.99%41104-25XLV270115C00167000
166 C2.55-27.14%16405-13XLV270115C00166000
165 C3.04+21.12%29906-10XLV270115C00165000
164 C6.36-12.28%2304-01XLV270115C00164000
163 C3.35-50.15%11705-19XLV270115C00163000
162 C3.14+16.30%21906-02XLV270115C00162000
161 C2.86-24.74%44105-23XLV270115C00161000
160 C3.17-16.58%19206-23XLV270115C00160000
159 C3.25-24.42%21105-23XLV270115C00159000
158 C3.40-26.09%61105-23XLV270115C00158000
157 C3.65-24.74%62205-23XLV270115C00157000
156 C3.85-25.24%65505-23XLV270115C00156000
155 C4.55+2.25%121706-25XLV270115C00155000
154 C5.06-13.50%11806-02XLV270115C00154000
153 C5.95+5.12%12305-19XLV270115C00153000
152 C6.08+19.69%201706-04XLV270115C00152000
151 C5.40-18.80%42205-22XLV270115C00151000
150 C5.95+2.59%217406-25XLV270115C00150000
149 C7.95+0.76%85006-13XLV270115C00149000
148 C8.50+8.56%411106-13XLV270115C00148000
147 C7.35-16.95%113306-26XLV270115C00147000
146 C7.41-20.24%16206-25XLV270115C00146000
145 C9.05-2.69%118906-16XLV270115C00145000
144 C7.81-22.90%211906-24XLV270115C00144000
143 C9.10+9.64%450306-24XLV270115C00143000
142 C9.49-9.88%414406-24XLV270115C00142000
140 C10.28+11.14%754406-24XLV270115C00140000
135 C12.74-0.47%1817506-26XLV270115C00135000
130 C16.000.00%250906-26XLV270115C00130000
125 C18.90-0.53%368906-26XLV270115C00125000
120 C22.96+1.82%715406-25XLV270115C00120000
115 C26.92-2.68%18906-26XLV270115C00115000
110 C30.72-5.91%12206-17XLV270115C00110000
105 C34.85+5.61%61206-26XLV270115C00105000
100 C38.84+6.27%112906-26XLV270115C00100000
95 C42.13-4.96%25406-18XLV270115C00095000
90 C46.25-3.04%1806-24XLV270115C00090000
85 C49.45-3.44%2206-20XLV270115C00085000
80 C56.55+3.01%101605-20XLV270115C00080000
75 C60.13+2.61%1206-05XLV270115C00075000
70 C65.00+2.19%72406-24XLV270115C00070000
Puts
StrikePriceChangeVolOILastContract Name
230 P80.690%2011-11XLV270115P00230000
225 P00%0XLV270115P00225000
220 P00%0XLV270115P00220000
215 P00%0XLV270115P00215000
210 P00%0XLV270115P00210000
205 P00%0XLV270115P00205000
200 P00%0XLV270115P00200000
195 P00%0XLV270115P00195000
190 P00%0XLV270115P00190000
185 P00%0XLV270115P00185000
180 P00%0XLV270115P00180000
175 P00%0XLV270115P00175000
170 P00%0XLV270115P00170000
169 P00%0XLV270115P00169000
168 P00%0XLV270115P00168000
167 P00%0XLV270115P00167000
166 P00%0XLV270115P00166000
165 P00%0XLV270115P00165000
164 P00%0XLV270115P00164000
163 P14.20+2.90%101009-20XLV270115P00163000
162 P14.80+8.03%91810-22XLV270115P00162000
161 P14.25+7.95%111910-22XLV270115P00161000
160 P24.56-15.43%11506-16XLV270115P00160000
159 P13.20+7.76%111810-22XLV270115P00159000
158 P12.70+7.17%61410-22XLV270115P00158000
157 P14.79+36.57%8811-26XLV270115P00157000
156 P13.10+3.15%15303-04XLV270115P00156000
155 P22.75+48.69%62306-24XLV270115P00155000
154 P12.00+2.56%46103-04XLV270115P00154000
153 P12.30+6.49%54103-17XLV270115P00153000
152 P11.60-4.53%29903-20XLV270115P00152000
151 P11.10-4.72%25703-20XLV270115P00151000
150 P20.54+7.54%19705-22XLV270115P00150000
149 P11.65-2.92%139204-02XLV270115P00149000
148 P10.90-5.22%77904-02XLV270115P00148000
147 P15.65+0.32%101,02206-09XLV270115P00147000
146 P15.10-2.58%127206-09XLV270115P00146000
145 P14.44+8.98%14905-08XLV270115P00145000
144 P13.60-2.51%12606-26XLV270115P00144000
143 P13.40+4.36%29606-09XLV270115P00143000
142 P12.45-7.43%3111705-12XLV270115P00142000
140 P12.75+4.51%24469706-20XLV270115P00140000
135 P10.35+1.97%10452506-20XLV270115P00135000
130 P8.13-0.85%12,05106-24XLV270115P00130000
125 P5.55-7.50%4502,25306-26XLV270115P00125000
120 P5.22+16.00%14971906-18XLV270115P00120000
115 P3.75-11.35%11,21906-25XLV270115P00115000
110 P2.76-2.13%140306-26XLV270115P00110000
105 P2.00-26.20%2,0003706-12XLV270115P00105000
100 P1.60-6.43%86306-06XLV270115P00100000
95 P1.55-3.13%13505-27XLV270115P00095000
90 P0.94+88.00%19904-08XLV270115P00090000
85 P0.99+421.05%5504-08XLV270115P00085000
80 P0.24-4.00%2101-24XLV270115P00080000
75 P0.35+40.00%11305-13XLV270115P00075000
70 P2.030%1106-16XLV270115P00070000


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