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 6,129OTM 7,227PutsITM 101OTM 17,293P/C 1.30
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 235 C | — | — | 0 | 0 | — |
| 230 C | — | — | 0 | 0 | — |
| 225 C | 1.32 | 0.00% | 10 | 10 | 08-24 |
| 220 C | 0.56 | -25.33% | 1 | 10 | 09-16 |
| 215 C | 2.00 | +72.41% | 75 | 126 | 10-23 |
| 210 C | 1.02 | -0.97% | 2 | 12 | 10-01 |
| 205 C | 3.55 | +61.36% | 1 | 7 | 10-23 |
| 200 C | 4.60 | -8.00% | 17 | 1,239 | 10-23 |
| 195 C | 6.27 | +3.64% | 1 | 19 | 10-26 |
| 190 C | 8.45 | +10.03% | 4 | 182 | 10-26 |
| 185 C | 9.95 | +1.84% | 1 | 241 | 10-23 |
| 184 C | 10.45 | 0.00% | 1 | 1 | 10-23 |
| 183 C | 10.95 | -1.79% | 1 | 3 | 10-23 |
| 182 C | 11.14 | 0.00% | 1 | 1 | 10-20 |
| 181 C | 12.47 | 0.00% | 11 | 11 | 10-22 |
| 180 C | 12.00 | -3.46% | 3 | 5,365 | 10-26 |
| 179 C | 11.20 | 0.00% | 11 | 11 | 10-16 |
| 178 C | 13.47 | +2.67% | 1 | 7 | 10-26 |
| 177 C | 14.62 | +11.26% | 10 | 10 | 10-22 |
| 176 C | — | — | 0 | 0 | — |
| 175 C | 15.84 | +1.54% | 1 | 148 | 10-22 |
| 174 C | — | — | 0 | 0 | — |
| 173 C | — | — | 0 | 0 | — |
| 172 C | — | — | 0 | 0 | — |
| 171 C | 17.66 | 0.00% | 12 | 12 | 10-26 |
| 170 C | 19.48 | +5.01% | 1 | 194 | 10-22 |
| 169 C | 19.00 | +12.43% | 50 | 3,477 | 10-26 |
| 168 C | 13.00 | +15.25% | 2 | 12 | 10-09 |
| 167 C | 14.90 | +7.35% | 1 | 27 | 10-14 |
| 166 C | 11.78 | +0.68% | 1 | 40 | 10-06 |
| 165 C | 21.65 | +3.34% | 5 | 163 | 10-26 |
| 164 C | 23.75 | +93.88% | 2 | 12 | 10-22 |
| 163 C | 20.94 | +37.94% | 2 | 115 | 08-19 |
| 162 C | 24.94 | +5.23% | 1 | 224 | 10-23 |
| 161 C | 22.61 | +40.00% | 9 | 52 | 08-19 |
| 160 C | 26.02 | -5.38% | 1 | 65 | 10-26 |
| 159 C | 17.65 | -11.75% | 1 | 41 | 10-01 |
| 158 C | 25.80 | +22.27% | 2 | 64 | 10-15 |
| 157 C | 28.25 | +65.20% | 2 | 82 | 10-23 |
| 156 C | 18.43 | -28.20% | 1 | 9 | 10-01 |
| 155 C | 27.27 | -4.48% | 1 | 27 | 10-19 |
| 154 C | 27.19 | -9.40% | 5 | 46 | 10-19 |
| 153 C | 31.55 | +1.06% | 1 | 103 | 10-23 |
| 152 C | 23.55 | -19.73% | 31 | 31 | 09-21 |
| 151 C | 32.99 | +8.88% | 4 | 109 | 10-20 |
| 150 C | 34.15 | -2.43% | 2 | 228 | 10-23 |
| 145 C | 29.30 | +2.09% | 1 | 204 | 09-21 |
| 140 C | 32.35 | -10.31% | 1 | 129 | 09-08 |
| 135 C | 39.94 | +10.30% | 2 | 101 | 08-28 |
| 130 C | 48.35 | +18.80% | 4 | 110 | 08-19 |
| 125 C | 44.65 | -7.37% | 3 | 9 | 10-01 |
| 120 C | 52.80 | -1.86% | 2 | 108 | 09-29 |
| 115 C | 61.65 | +12.66% | 4 | 97 | 08-24 |
| 110 C | 63.62 | -3.66% | 1 | 21 | 08-27 |
| 105 C | 75.40 | +12.54% | 7 | 39 | 10-21 |
| 100 C | 73.31 | 0.00% | 2 | 2 | 09-04 |
| 95 C | — | — | 0 | 0 | — |
| 90 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 235 P | — | — | 0 | 0 | — |
| 230 P | — | — | 0 | 0 | — |
| 225 P | 50.04 | 0.00% | 2 | 0 | 08-19 |
| 220 P | — | — | 0 | 0 | — |
| 215 P | — | — | 0 | 0 | — |
| 210 P | 43.06 | 0.00% | 4 | 0 | 08-17 |
| 205 P | — | — | 0 | 0 | — |
| 200 P | 30.30 | -15.01% | 1 | 0 | 10-07 |
| 195 P | — | — | 0 | 0 | — |
| 190 P | 19.98 | 0.00% | 12 | 6 | 09-28 |
| 185 P | 17.79 | -8.30% | 2 | 2 | 09-21 |
| 184 P | — | — | 0 | 0 | — |
| 183 P | 10.90 | 0.00% | 1 | 1 | 10-23 |
| 182 P | 10.45 | 0.00% | 1 | 1 | 10-23 |
| 181 P | 9.95 | 0.00% | 1 | 1 | 10-23 |
| 180 P | 9.45 | +10.01% | 1 | 90 | 10-23 |
| 179 P | 9.00 | 0.00% | 1 | 1 | 10-23 |
| 178 P | 8.55 | 0.00% | 1 | 1 | 10-23 |
| 177 P | 8.10 | 0.00% | 1 | 1 | 10-23 |
| 176 P | 7.70 | 0.00% | 2 | 2 | 10-23 |
| 175 P | 6.53 | -10.55% | 200 | 282 | 10-22 |
| 174 P | — | — | 0 | 0 | — |
| 173 P | 6.92 | 0.00% | 2 | 2 | 10-16 |
| 172 P | 6.40 | 0.00% | 1 | 1 | 10-26 |
| 171 P | 6.05 | 0.00% | 1 | 1 | 10-26 |
| 170 P | 5.75 | +7.48% | 1 | 116 | 10-26 |
| 169 P | 5.45 | +6.86% | 1 | 282 | 10-26 |
| 168 P | 5.15 | +7.29% | 1 | 30 | 10-26 |
| 167 P | 4.85 | -40.12% | 1 | 154 | 10-26 |
| 166 P | 4.60 | -34.29% | 2 | 60 | 10-26 |
| 165 P | 4.35 | -8.42% | 1 | 706 | 10-26 |
| 164 P | 4.10 | -24.35% | 2 | 8 | 10-26 |
| 163 P | 3.85 | -2.78% | 1 | 8 | 10-26 |
| 162 P | 3.68 | -4.42% | 4 | 2,431 | 10-26 |
| 161 P | 3.50 | -4.11% | 1 | 22 | 10-26 |
| 160 P | 3.15 | +7.14% | 4 | 2,521 | 10-26 |
| 159 P | 5.60 | -27.65% | 26 | 4 | 08-11 |
| 158 P | 2.64 | 0.00% | 1 | 1 | 10-26 |
| 157 P | — | — | 0 | 0 | — |
| 156 P | 3.50 | -26.62% | 18 | 19 | 09-29 |
| 155 P | 2.33 | -42.89% | 1 | 723 | 10-20 |
| 154 P | 2.10 | -50.93% | 2 | 3 | 10-20 |
| 153 P | 1.88 | -32.86% | 1 | 3 | 10-20 |
| 152 P | 3.05 | 0.00% | 2 | 2 | 08-19 |
| 151 P | 2.96 | 0.00% | 8 | 8 | 08-19 |
| 150 P | 1.29 | -54.74% | 25 | 102 | 10-16 |
| 145 P | 1.15 | -1.71% | 1 | 241 | 10-26 |
| 140 P | 0.81 | -12.90% | 2 | 262 | 10-26 |
| 135 P | 0.59 | -15.71% | 1 | 13 | 10-26 |
| 130 P | 0.66 | -52.52% | 1 | 3 | 09-22 |
| 125 P | — | — | 0 | 0 | — |
| 120 P | 0.23 | -36.11% | 1 | 5 | 10-07 |
| 115 P | 0.17 | -19.05% | 750 | 9,261 | 10-15 |
| 110 P | 0.15 | -66.67% | 1 | 14 | 10-07 |
| 105 P | — | — | 0 | 0 | — |
| 100 P | — | — | 0 | 0 | — |
| 95 P | — | — | 0 | 0 | — |
| 90 P | — | — | 0 | 0 | — |