XLV option chain State Street Health Care Select Sector SPDR ETF
Cboe delayed options data · as of 15:39 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±1.3% (170.50–175.06) · ATM IV 28.5% · P/C open interest 0.75
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 81.30 | 83.55 | 77 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.0100 | 4 | 357.7% | 0.00 | 0.0000 | 0.000 | |||
| 76.20 | 78.55 | 50 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.0100 | 7 | 329.6% | 0.00 | 0.0000 | 0.000 | |||
| 71.30 | 73.55 | 59 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0100 | 7 | 302.9% | 0.00 | 0.0000 | 0.000 | |||
| 66.30 | 68.55 | 26 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0200 | 2 | 293.8% | 0.00 | 0.0000 | 0.000 | |||
| 61.20 | 63.60 | 28 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.2200 | 2 | 346.7% | 0.00 | 0.0000 | 0.000 | |||
| 56.20 | 58.55 | 7 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.2300 | 2 | 317.8% | 0.00 | 0.0000 | 0.000 | |||
| 51.25 | 53.55 | 1 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.2200 | 286.4% | 0.00 | 0.0000 | 0.000 | ||||
| 46.25 | 48.50 | 1 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.1600 | 1 | 247.0% | 0.00 | 0.0000 | 0.000 | |||
| 41.45 | 43.50 | 2 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0200 | 1 | 175.0% | 0.00 | 0.0000 | 0.000 | |||
| 36.35 | 38.60 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.2200 | 203.2% | 0.00 | 0.0000 | 0.000 | |||||
| 31.30 | 33.60 | 1 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.2700 | 182.5% | 0.00 | 0.0000 | -0.000 | ||||
| 27.15 | 28.65 | 3 | 8 | 98.8% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.2200 | 151.3% | -0.00 | 0.0000 | -0.000 | ||
| 25.30 | 27.60 | 4 | 1.00 | 0.0000 | 0.000 | 146 | 0 | 0.0200 | 108.5% | -0.00 | 0.0000 | -0.000 | ||||
| 24.20 | 26.65 | 2 | 1.00 | 0.0000 | 0.000 | 147 | 0 | 0.0200 | 104.5% | -0.00 | 0.0000 | -0.000 | ||||
| 23.25 | 25.65 | 1 | 1.00 | 0.0001 | 0.000 | 148 | 0 | 0.0200 | 100.6% | -0.00 | 0.0001 | -0.000 | ||||
| 22.30 | 24.65 | 2 | 1.00 | 0.0001 | 0.000 | 149 | 0 | 0.0200 | 1 | 96.6% | -0.00 | 0.0001 | -0.000 | |||
| 21.75 | 24.10 | 11 | 1.00 | 0.0001 | 0.000 | 149.5 | 0 | 0.0200 | 1 | 94.6% | -0.00 | 0.0001 | -0.000 | |||
| 21.10 | 23.65 | 6 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.0200 | 11 | 92.7% | -0.00 | 0.0001 | -0.000 | |||
| 20.20 | 22.65 | 1 | 1.00 | 0.0001 | 0.000 | 151 | 0 | 0.0200 | 8 | 88.7% | -0.00 | 0.0001 | -0.000 | |||
| 19.40 | 21.45 | 3 | 5 | 1.00 | 0.0001 | 0.000 | 152 | 0 | 0.0200 | 10 | 84.8% | -0.00 | 0.0001 | -0.000 | ||
| 18.95 | 20.95 | 3 | 6 | 1.00 | 0.0001 | 0.000 | 152.5 | 0 | 0.0200 | 5 | 82.9% | -0.00 | 0.0001 | -0.000 | ||
| 18.30 | 20.05 | 13 | 1.00 | 0.0002 | 0.000 | 153 | 0 | 0.0200 | 5 | 80.9% | -0.00 | 0.0002 | -0.000 | |||
| 17.15 | 19.65 | 5 | 1.00 | 0.0002 | 0.000 | 154 | 0 | 0.0200 | 4 | 77.0% | -0.00 | 0.0002 | -0.001 | |||
| 16.30 | 18.00 | 2 | 3 | 1.00 | 0.0003 | 0.000 | 155 | 0 | 0.0200 | 118 | 73.1% | -0.00 | 0.0003 | -0.001 | ||
| 15.30 | 17.65 | 37 | 1.00 | 0.0003 | 0.000 | 156 | 0 | 0.0200 | 4 | 69.3% | -0.00 | 0.0003 | -0.001 | |||
| 14.30 | 16.25 | 2 | 1.00 | 0.0004 | 0.000 | 157 | 0 | 0.0200 | 315 | 65.4% | -0.00 | 0.0004 | -0.001 | |||
| 13.70 | 16.10 | 4 | 4 | 1.00 | 0.0005 | 0.000 | 157.5 | 0 | 0.0200 | 22 | 63.5% | -0.00 | 0.0005 | -0.001 | ||
| 13.35 | 15.65 | 4 | 116 | 1.00 | 0.0006 | 0.000 | 158 | 0 | 0.0200 | 53 | 61.5% | -0.00 | 0.0006 | -0.001 | ||
| 12.35 | 14.60 | 102 | 1.00 | 0.0008 | 0.000 | 159 | 0 | 0.0200 | 10 | 57.7% | -0.00 | 0.0008 | -0.001 | |||
| 11.25 | 13.15 | 29 | 1.00 | 0.0010 | 0.000 | 160 | 0 | 0.0200 | 49 | 53.8% | -0.00 | 0.0010 | -0.002 | |||
| 10.55 | 12.05 | 111 | 1.00 | 0.0014 | 0.000 | 161 | 0 | 0.0200 | 5 | 49.9% | -0.00 | 0.0014 | -0.002 | |||
| 9.35 | 11.65 | 104 | 1.00 | 0.0019 | 0.000 | 162 | 0 | 0.0200 | 2 | 46.1% | -0.00 | 0.0019 | -0.003 | |||
| 8.75 | 11.15 | 118 | 1.00 | 0.0023 | 0.000 | 162.5 | 0 | 0.0200 | 3 | 44.1% | -0.00 | 0.0023 | -0.003 | |||
| 8.65 | 10.25 | 32 | 1.00 | 0.0028 | 0.000 | 163 | 0 | 0.0200 | 12 | 42.2% | -0.00 | 0.0028 | -0.004 | |||
| 7.35 | 9.05 | 44 | 1.00 | 0.0040 | -0.001 | 164 | 0 | 0.0200 | 59 | 38.3% | -0.01 | 0.0040 | -0.005 | |||
| 6.70 | 8.25 | 33 | 0.99 | 0.0060 | -0.004 | 165 | 0 | 0.0200 | 3 | 74 | 34.4% | -0.01 | 0.0060 | -0.007 | ||
| 5.60 | 7.20 | 1 | 62 | 0.99 | 0.0092 | -0.007 | 166 | 0 | 0.0200 | 1 | 34 | 30.5% | -0.01 | 0.0092 | -0.011 | |
| 4.45 | 6.00 | 22 | 0.98 | 0.0145 | -0.013 | 167 | 0 | 0.0500 | 2 | 204 | 30.2% | -0.02 | 0.0145 | -0.016 | ||
| 3.90 | 5.60 | 93 | 0.98 | 0.0185 | -0.018 | 167.5 | 0 | 0.0500 | 36 | 28.0% | -0.02 | 0.0185 | -0.020 | |||
| 3.35 | 5.10 | 59 | 0.97 | 0.0238 | -0.023 | 168 | 0 | 0.0400 | 356 | 24.9% | -0.03 | 0.0238 | -0.026 | |||
| 2.38 | 4.10 | 10 | 0.96 | 0.0405 | -0.041 | 169 | 0.0100 | 0.0600 | 11 | 171 | 22.6% | -0.05 | 0.0406 | -0.043 | ||
| 1.70 | 3.05 | 5 | 2,039 | 0.92 | 0.0712 | -0.075 | 170 | 0.0400 | 0.1100 | 3 | 622 | 21.0% | -0.08 | 0.0714 | -0.076 | |
| 1.50 | 2.23 | 80 | 0.85 | 0.1255 | -0.147 | 171 | 0.1500 | 0.2800 | 18 | 2,499 | 21.5% | -0.15 | 0.1270 | -0.148 | ||
| 1.12 | 1.41 | 99 | 123 | 18.1% | 0.70 | 0.2015 | -0.284 | 172 | 0.2700 | 1.11 | 1 | 50 | 27.3% | -0.30 | 0.2095 | -0.287 |
| 0.8100 | 1.14 | 4 | 39 | 18.9% | 0.60 | 0.2315 | -0.355 | 172.5 | 0.4300 | 1.56 | 1 | 42 | 29.8% | -0.41 | 0.2459 | -0.361 |
| 0.5400 | 1.35 | 10 | 466 | 24.8% | 0.48 | 0.2399 | -0.378 | 173 | 0.6900 | 1.97 | 104 | 54 | 32.1% | -0.54 | 0.2597 | -0.392 |
| 0.2200 | 0.4300 | 6 | 210 | 18.7% | 0.27 | 0.1888 | -0.263 | 174 | 1.35 | 1.72 | 41 | 37 | 21.4% | -0.76 | 0.2018 | -0.302 |
| 0.0800 | 0.1800 | 1,732 | 1,966 | 18.9% | 0.14 | 0.1169 | -0.138 | 175 | 2.14 | 3.15 | 837 | 32.9% | -0.89 | 0.1145 | -0.205 | |
| 0.0200 | 0.1300 | 2 | 95 | 21.6% | 0.08 | 0.0679 | -0.073 | 176 | 2.80 | 4.70 | 2 | 44.0% | -0.95 | 0.0586 | -0.161 | |
| 0 | 0.1000 | 50 | 24.5% | 0.04 | 0.0397 | -0.042 | 177 | 3.50 | 5.75 | 46.7% | -0.98 | 0.0299 | -0.143 | |||
| 0 | 0.2100 | 24 | 31.4% | 0.03 | 0.0307 | -0.033 | 177.5 | 4.00 | 6.35 | 52.0% | -0.98 | 0.0215 | -0.139 | |||
| 0 | 0.0300 | 2 | 703 | 23.8% | 0.03 | 0.0239 | -0.025 | 178 | 5.05 | 5.45 | 31.2% | -0.99 | 0.0157 | -0.136 | ||
| 0 | 0.1800 | 179 | 37.7% | 0.02 | 0.0148 | -0.016 | 179 | 5.50 | 7.75 | 59.7% | -0.99 | 0.0085 | -0.132 | |||
| 0 | 0.0200 | 131 | 29.9% | 0.01 | 0.0095 | -0.011 | 180 | 6.50 | 8.75 | 65.8% | -1.00 | 0.0047 | -0.130 | |||
| 0 | 0.0200 | 268 | 33.5% | 0.01 | 0.0063 | -0.007 | 181 | 7.50 | 9.85 | 74.1% | -1.00 | 0.0028 | -0.129 | |||
| 0 | 0.0200 | 16 | 37.0% | 0.01 | 0.0042 | -0.005 | 182 | 8.50 | 10.90 | 1 | 81.1% | -1.00 | 0.0017 | -0.128 | ||
| 0 | 0.0200 | 2 | 40.5% | 0.00 | 0.0029 | -0.004 | 183 | 9.50 | 11.80 | 84.4% | -1.00 | 0.0010 | -0.128 | |||
| 0 | 0.0200 | 10 | 43.9% | 0.00 | 0.0020 | -0.003 | 184 | 10.45 | 12.80 | 88.6% | -1.00 | 0.0006 | -0.128 | |||
| 0 | 0.0200 | 47.2% | 0.00 | 0.0015 | -0.002 | 185 | 11.45 | 13.80 | 94.0% | -1.00 | 0.0004 | -0.128 | ||||
| 0 | 0.0200 | 50.5% | 0.00 | 0.0011 | -0.002 | 186 | 12.45 | 14.90 | 102.1% | -1.00 | 0.0003 | -0.128 | ||||
| 0 | 0.0200 | 53.8% | 0.00 | 0.0008 | -0.001 | 187 | 13.45 | 15.80 | 104.5% | -1.00 | 0.0002 | -0.128 | ||||
| 0 | 0.0200 | 57.0% | 0.00 | 0.0006 | -0.001 | 188 | 14.45 | 16.80 | 109.5% | -1.00 | 0.0001 | -0.127 | ||||
| 0 | 0.0200 | 60.2% | 0.00 | 0.0004 | -0.001 | 189 | 15.45 | 17.90 | 117.7% | -1.00 | 0.0001 | -0.127 | ||||
| 0 | 0.3600 | 95.9% | 0.00 | 0.0003 | -0.001 | 190 | 16.45 | 19.10 | 128.5% | -1.00 | 0.0000 | -0.127 | ||||
| 0 | 0.7600 | 135.2% | 0.00 | 0.0001 | -0.000 | 195 | 21.45 | 23.85 | 144.9% | -1.00 | 0.0000 | -0.127 | ||||
| 0 | 0.7600 | 156.8% | 0.00 | 0.0000 | -0.000 | 200 | 26.45 | 28.90 | 169.2% | -1.00 | 0.0000 | -0.127 | ||||
| 0 | 0.7400 | 176.3% | 0.00 | 0.0000 | 0.000 | 205 | 31.45 | 33.75 | 184.3% | -1.00 | 0.0000 | -0.127 | ||||
| 0 | 0.7100 | 194.2% | 0.00 | 0.0000 | 0.000 | 210 | 36.45 | 38.80 | 206.5% | -1.00 | 0.0000 | -0.127 | ||||
| 0 | 0.5600 | 203.9% | 0.00 | 0.0000 | 0.000 | 215 | 41.45 | 44.10 | 239.1% | -1.00 | 0.0000 | -0.127 | ||||
| 0 | 0.9600 | 243.6% | 0.00 | 0.0000 | 0.000 | 220 | 46.45 | 48.75 | 241.4% | -1.00 | 0.0000 | -0.127 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs