XLV option chain State Street Health Care Select Sector SPDR ETF
Cboe delayed options data · as of 12:40 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 ±1.9% (170.06–176.50) · ATM IV 14.7% · P/C open interest 0.53
| 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 | |
| 82.05 | 83.75 | 2 | 3 | 154.3% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.3000 | 3 | 185.0% | 0.00 | 0.0000 | 0.000 | |
| 77.15 | 78.80 | 4 | 12 | 162.2% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 4.80 | 286.4% | 0.00 | 0.0000 | 0.000 | ||
| 72.20 | 73.95 | 2 | 52 | 163.3% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 4.80 | 266.1% | 0.00 | 0.0000 | 0.000 | ||
| 67.25 | 70.05 | 60 | 189.4% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 4.80 | 246.7% | 0.00 | 0.0000 | 0.000 | |||
| 61.05 | 65.50 | 4 | 153.3% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 1.46 | 172.8% | 0.00 | 0.0000 | 0.000 | |||
| 56.20 | 60.50 | 3 | 144.3% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.0600 | 99.6% | 0.00 | 0.0000 | 0.000 | |||
| 51.25 | 55.15 | 17 | 121.8% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.2900 | 109.4% | 0.00 | 0.0000 | 0.000 | |||
| 47.40 | 50.00 | 1 | 133.0% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.6700 | 1 | 112.6% | 0.00 | 0.0000 | -0.000 | ||
| 41.20 | 45.50 | 36 | 105.7% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.5400 | 1 | 97.2% | 0.00 | 0.0000 | -0.000 | ||
| 36.00 | 40.50 | 25 | 89.0% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.27 | 116.7% | -0.00 | 0.0000 | -0.000 | |||
| 31.00 | 35.40 | 1 | 75.2% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 4.80 | 128.9% | -0.00 | 0.0001 | -0.000 | |||
| 26.05 | 30.40 | 5 | 65.5% | 1.00 | 0.0002 | 0.000 | 145 | 0 | 1.88 | 20 | 85.5% | -0.00 | 0.0002 | -0.001 | ||
| 23.25 | 26.20 | 35 | 71.7% | 1.00 | 0.0004 | 0.000 | 149 | 0 | 2.88 | 9 | 85.4% | -0.00 | 0.0004 | -0.001 | ||
| 22.45 | 25.05 | 1 | 69.8% | 1.00 | 0.0004 | 0.000 | 150 | 0 | 2.11 | 75 | 75.3% | -0.00 | 0.0004 | -0.001 | ||
| 21.25 | 24.05 | 65.0% | 1.00 | 0.0005 | 0.000 | 151 | 0 | 4.80 | 95.4% | -0.00 | 0.0006 | -0.001 | ||||
| 19.05 | 23.40 | 26 | 50.4% | 1.00 | 0.0007 | 0.000 | 152 | 0 | 4.80 | 1 | 92.4% | -0.00 | 0.0007 | -0.002 | ||
| 19.20 | 21.85 | 57.2% | 1.00 | 0.0008 | 0.000 | 153 | 0 | 2.28 | 3 | 69.1% | -0.00 | 0.0008 | -0.002 | |||
| 17.05 | 21.15 | 4 | 41.0% | 1.00 | 0.0010 | -0.000 | 154 | 0 | 0.0800 | 7 | 33.5% | -0.00 | 0.0010 | -0.002 | ||
| 16.05 | 20.40 | 1 | 44.1% | 1.00 | 0.0013 | -0.001 | 155 | 0 | 4.80 | 6 | 83.2% | -0.00 | 0.0013 | -0.003 | ||
| 15.20 | 19.40 | 6 | 44.3% | 1.00 | 0.0017 | -0.001 | 156 | 0 | 0.9300 | 1 | 47.5% | -0.00 | 0.0017 | -0.003 | ||
| 14.25 | 18.40 | 10 | 42.8% | 1.00 | 0.0021 | -0.002 | 157 | 0 | 0.3700 | 11 | 36.9% | -0.00 | 0.0021 | -0.004 | ||
| 13.35 | 18.00 | 37.1% | 0.99 | 0.0024 | -0.003 | 157.5 | 0 | 2.25 | 2 | 57.0% | -0.01 | 0.0024 | -0.004 | |||
| 13.10 | 17.40 | 6 | 38.5% | 0.99 | 0.0027 | -0.003 | 158 | 0 | 4.80 | 3 | 74.0% | -0.01 | 0.0027 | -0.005 | ||
| 12.30 | 16.40 | 1 | 39.0% | 0.99 | 0.0035 | -0.004 | 159 | 0 | 0.1100 | 2 | 26.5% | -0.01 | 0.0035 | -0.006 | ||
| 12.40 | 14.00 | 7 | 32.7% | 0.99 | 0.0045 | -0.006 | 160 | 0 | 0.2400 | 17 | 28.4% | -0.01 | 0.0046 | -0.007 | ||
| 11.05 | 14.40 | 205 | 41.8% | 0.99 | 0.0060 | -0.008 | 161 | 0 | 0.1200 | 25 | 23.5% | -0.01 | 0.0060 | -0.009 | ||
| 9.25 | 13.40 | 1 | 31.6% | 0.98 | 0.0078 | -0.010 | 162 | 0 | 0.0600 | 332 | 19.6% | -0.02 | 0.0079 | -0.011 | ||
| 8.80 | 13.00 | 23 | 32.1% | 0.98 | 0.0091 | -0.011 | 162.5 | 0 | 2.74 | 17 | 46.9% | -0.02 | 0.0091 | -0.013 | ||
| 8.55 | 11.95 | 298 | 27.6% | 0.98 | 0.0104 | -0.013 | 163 | 0 | 0.1500 | 7 | 20.8% | -0.02 | 0.0106 | -0.014 | ||
| 8.30 | 9.95 | 9 | 203 | 22.1% | 0.97 | 0.0140 | -0.016 | 164 | 0 | 0.3900 | 5 | 23.2% | -0.03 | 0.0141 | -0.018 | |
| 6.20 | 9.75 | 10 | 16 | 12.3% | 0.96 | 0.0187 | -0.021 | 165 | 0 | 0.0700 | 7 | 32 | 15.1% | -0.04 | 0.0190 | -0.022 |
| 5.50 | 9.50 | 7 | 25.4% | 0.94 | 0.0252 | -0.026 | 166 | 0 | 0.1300 | 2 | 27 | 15.0% | -0.06 | 0.0256 | -0.028 | |
| 5.70 | 7.25 | 5 | 35 | 22.5% | 0.92 | 0.0340 | -0.033 | 167 | 0.0100 | 0.1400 | 112 | 13.6% | -0.08 | 0.0345 | -0.035 | |
| 5.10 | 6.50 | 7 | 105 | 18.4% | 0.91 | 0.0393 | -0.037 | 167.5 | 0 | 0.2700 | 3 | 6 | 14.4% | -0.09 | 0.0399 | -0.038 |
| 4.60 | 6.80 | 23 | 23.0% | 0.89 | 0.0453 | -0.042 | 168 | 0.0100 | 0.4900 | 41 | 15.8% | -0.11 | 0.0461 | -0.043 | ||
| 3.80 | 5.20 | 1 | 24 | 17.6% | 0.85 | 0.0596 | -0.051 | 169 | 0 | 0.6800 | 9 | 20 | 14.9% | -0.16 | 0.0607 | -0.053 |
| 3.00 | 4.10 | 5 | 47 | 15.4% | 0.79 | 0.0760 | -0.062 | 170 | 0.1800 | 0.7500 | 27 | 1,057 | 14.0% | -0.22 | 0.0776 | -0.063 |
| 2.24 | 3.85 | 2 | 34 | 17.6% | 0.71 | 0.0926 | -0.071 | 171 | 0.2000 | 1.14 | 16 | 15 | 13.3% | -0.30 | 0.0946 | -0.073 |
| 1.52 | 2.65 | 3 | 39 | 14.3% | 0.61 | 0.1057 | -0.079 | 172 | 0.6500 | 1.36 | 9 | 11.7% | -0.40 | 0.1080 | -0.081 | |
| 1.08 | 2.39 | 16 | 27 | 13.7% | 0.56 | 0.1095 | -0.081 | 172.5 | 0.8000 | 1.51 | 1 | 6 | 12.5% | -0.45 | 0.1118 | -0.083 |
| 1.00 | 2.92 | 26 | 38 | 18.2% | 0.50 | 0.1110 | -0.081 | 173 | 0.8400 | 1.69 | 11 | 31 | 11.3% | -0.51 | 0.1133 | -0.083 |
| 0.5400 | 1.39 | 36 | 78 | 13.0% | 0.39 | 0.1066 | -0.079 | 174 | 1.32 | 2.36 | 38 | 11.2% | -0.62 | 0.1089 | -0.080 | |
| 0.5000 | 1.20 | 61 | 125 | 15.3% | 0.30 | 0.0943 | -0.071 | 175 | 1.99 | 3.10 | 1 | 16 | 11.2% | -0.72 | 0.0972 | -0.072 |
| 0.0200 | 0.9600 | 161 | 147 | 14.2% | 0.22 | 0.0781 | -0.061 | 176 | 1.46 | 5.00 | 6 | -0.80 | 0.0825 | -0.063 | ||
| 0 | 1.07 | 1,411 | 1,409 | 17.4% | 0.16 | 0.0617 | -0.051 | 177 | 3.50 | 4.85 | 2 | -0.87 | 0.0682 | -0.056 | ||
| 0.0100 | 0.5200 | 26 | 14.7% | 0.13 | 0.0542 | -0.046 | 177.5 | 3.55 | 5.30 | -0.89 | 0.0620 | -0.053 | ||||
| 0 | 0.5100 | 2 | 44 | 15.6% | 0.11 | 0.0473 | -0.041 | 178 | 4.45 | 5.90 | -0.91 | 0.0556 | -0.049 | |||
| 0 | 0.7100 | 7 | 19.5% | 0.08 | 0.0356 | -0.033 | 179 | 4.70 | 6.80 | -0.95 | 0.0430 | -0.040 | ||||
| 0 | 0.4000 | 150 | 18.5% | 0.06 | 0.0266 | -0.026 | 180 | 4.50 | 9.40 | -0.98 | 0.0285 | -0.031 | ||||
| 0 | 0.2100 | 22 | 17.7% | 0.04 | 0.0198 | -0.020 | 181 | 7.15 | 8.90 | -0.99 | 0.0155 | -0.024 | ||||
| 0 | 0.3400 | 2 | 177 | 21.4% | 0.03 | 0.0147 | -0.016 | 182 | 7.75 | 9.90 | -1.00 | 0.0070 | -0.021 | |||
| 0 | 0.2800 | 6 | 6 | 22.3% | 0.02 | 0.0110 | -0.013 | 183 | 8.95 | 10.90 | -1.00 | 0.0024 | -0.021 | |||
| 0 | 0.3900 | 10 | 25.7% | 0.02 | 0.0083 | -0.010 | 184 | 9.65 | 11.85 | -1.00 | 0.0006 | -0.021 | ||||
| 0 | 0.5900 | 55 | 30.1% | 0.01 | 0.0062 | -0.008 | 185 | 9.80 | 14.15 | -1.00 | 0.0001 | -0.021 | ||||
| 0 | 0.3800 | 28.9% | 0.01 | 0.0048 | -0.006 | 186 | 11.45 | 14.05 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 0.6600 | 34.6% | 0.01 | 0.0036 | -0.005 | 187 | 12.30 | 15.40 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 4.80 | 68.0% | 0.01 | 0.0028 | -0.004 | 188 | 12.80 | 17.15 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 0.3700 | 33.7% | 0.00 | 0.0022 | -0.003 | 189 | 13.80 | 18.20 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 0.5700 | 38.6% | 0.00 | 0.0017 | -0.003 | 190 | 15.65 | 17.85 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 4.80 | 1 | 84.1% | 0.00 | 0.0005 | -0.001 | 195 | 20.45 | 23.05 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 0.4100 | 2 | 51.0% | 0.00 | 0.0002 | -0.000 | 200 | 24.80 | 29.15 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 0.9600 | 68.2% | 0.00 | 0.0001 | -0.000 | 205 | 30.65 | 32.85 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 4.80 | 113.8% | 0.00 | 0.0000 | -0.000 | 210 | 34.80 | 39.10 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 4.80 | 122.7% | 0.00 | 0.0000 | 0.000 | 215 | 40.45 | 43.05 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 4.80 | 131.2% | 0.00 | 0.0000 | 0.000 | 220 | 44.90 | 49.00 | -1.00 | 0.0000 | -0.021 | |||||
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 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs