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 ±3.1% (167.41–178.15) · ATM IV 15.2% · P/C open interest 1.05
| 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 | |
| 81.35 | 83.70 | 1.00 | 0.0000 | -0.003 | 90 | 0 | 0.9600 | 139.5% | -0.00 | 0.0000 | -0.000 | |||||
| 76.35 | 78.75 | 1.00 | 0.0000 | -0.003 | 95 | 0 | 0.3200 | 109.2% | -0.00 | 0.0000 | -0.000 | |||||
| 70.85 | 73.30 | 20 | 1.00 | 0.0000 | -0.003 | 100 | 0 | 2.13 | 139.0% | -0.00 | 0.0000 | -0.000 | ||||
| 65.90 | 68.75 | 1.00 | 0.0000 | -0.003 | 105 | 0 | 0.3300 | 92.9% | -0.00 | 0.0000 | -0.000 | |||||
| 60.90 | 63.75 | 1.00 | 0.0000 | -0.003 | 110 | 0 | 0.7600 | 96.8% | -0.00 | 0.0000 | -0.001 | |||||
| 56.40 | 58.75 | 1.00 | 0.0000 | -0.003 | 115 | 0 | 0.1400 | 69.1% | -0.00 | 0.0001 | -0.001 | |||||
| 50.90 | 53.90 | 25 | 1.00 | 0.0000 | -0.003 | 120 | 0 | 1.16 | 87.0% | -0.00 | 0.0001 | -0.001 | ||||
| 45.90 | 48.80 | 37 | 1.00 | 0.0000 | -0.003 | 125 | 0 | 0.1500 | 56.6% | -0.00 | 0.0002 | -0.001 | ||||
| 41.45 | 43.80 | 15 | 1.00 | 0.0000 | -0.003 | 130 | 0 | 0.5600 | 61.5% | -0.00 | 0.0003 | -0.002 | ||||
| 35.95 | 38.90 | 26 | 1.00 | 0.0000 | -0.003 | 135 | 0 | 0.3700 | 50.7% | -0.00 | 0.0005 | -0.002 | ||||
| 30.95 | 33.50 | 1.00 | 0.0001 | -0.002 | 140 | 0 | 0.3700 | 12 | 44.2% | -0.00 | 0.0009 | -0.003 | ||||
| 26.45 | 28.80 | 1.00 | 0.0008 | 0.000 | 145 | 0 | 0.1700 | 4 | 33.3% | -0.01 | 0.0016 | -0.005 | ||||
| 20.95 | 23.95 | 1 | 0.99 | 0.0027 | 0.000 | 150 | 0 | 0.1800 | 21 | 27.8% | -0.01 | 0.0032 | -0.008 | |||
| 20.40 | 22.30 | 11 | 0.99 | 0.0032 | 0.000 | 151 | 0 | 0.1900 | 26.9% | -0.02 | 0.0037 | -0.009 | ||||
| 19.45 | 21.90 | 1 | 0.99 | 0.0038 | 0.000 | 152 | 0 | 0.1900 | 25.7% | -0.02 | 0.0042 | -0.010 | ||||
| 18.95 | 21.35 | 29 | 0.99 | 0.0040 | 0.000 | 152.5 | 0 | 0.1900 | 25.2% | -0.02 | 0.0046 | -0.010 | ||||
| 18.50 | 20.85 | 0.99 | 0.0043 | 0.000 | 153 | 0 | 0.2000 | 8 | 24.8% | -0.02 | 0.0049 | -0.011 | ||||
| 17.50 | 19.85 | 4 | 0.99 | 0.0048 | -0.001 | 154 | 0 | 0.2000 | 1 | 23.6% | -0.02 | 0.0057 | -0.012 | |||
| 16.50 | 18.85 | 4 | 0.98 | 0.0054 | -0.002 | 155 | 0 | 0.2100 | 20 | 22.7% | -0.03 | 0.0066 | -0.013 | |||
| 15.50 | 17.85 | 0.98 | 0.0062 | -0.003 | 156 | 0 | 0.2200 | 7 | 21.7% | -0.03 | 0.0077 | -0.014 | ||||
| 14.00 | 17.00 | 1 | 0.98 | 0.0073 | -0.005 | 157 | 0 | 0.2400 | 20 | 20.8% | -0.04 | 0.0090 | -0.016 | |||
| 13.50 | 16.10 | 112 | 0.97 | 0.0078 | -0.006 | 157.5 | 0 | 0.2400 | 10 | 20.2% | -0.04 | 0.0098 | -0.017 | |||
| 13.30 | 15.85 | 2 | 0.97 | 0.0084 | -0.007 | 158 | 0 | 0.2500 | 17 | 19.8% | -0.04 | 0.0106 | -0.018 | |||
| 12.50 | 14.60 | 4 | 0.96 | 0.0101 | -0.010 | 159 | 0 | 0.2500 | 2 | 10 | 18.6% | -0.05 | 0.0124 | -0.020 | ||
| 11.70 | 13.50 | 3 | 0.96 | 0.0120 | -0.012 | 160 | 0.0500 | 0.2300 | 512 | 17.7% | -0.06 | 0.0146 | -0.022 | |||
| 10.55 | 12.45 | 4 | 0.95 | 0.0144 | -0.015 | 161 | 0.1300 | 0.4400 | 52 | 7 | 19.3% | -0.07 | 0.0171 | -0.024 | ||
| 9.60 | 11.60 | 2 | 0.94 | 0.0173 | -0.018 | 162 | 0.1500 | 0.3700 | 6 | 12 | 17.5% | -0.09 | 0.0201 | -0.027 | ||
| 9.15 | 11.05 | 0.93 | 0.0189 | -0.020 | 162.5 | 0.0800 | 0.5900 | 5 | 18.0% | -0.09 | 0.0218 | -0.028 | ||||
| 8.80 | 10.60 | 0.92 | 0.0207 | -0.022 | 163 | 0.1000 | 0.6300 | 59 | 17.7% | -0.10 | 0.0236 | -0.030 | ||||
| 7.95 | 9.75 | 1 | 12.2% | 0.91 | 0.0248 | -0.025 | 164 | 0.2200 | 0.7000 | 2 | 32 | 17.4% | -0.12 | 0.0277 | -0.033 | |
| 7.10 | 8.80 | 14 | 13.5% | 0.88 | 0.0295 | -0.030 | 165 | 0.3100 | 0.6100 | 1 | 7 | 15.8% | -0.15 | 0.0323 | -0.037 | |
| 6.00 | 7.90 | 12 | 12.2% | 0.86 | 0.0349 | -0.034 | 166 | 0.3000 | 0.9300 | 31 | 15.8% | -0.18 | 0.0374 | -0.040 | ||
| 5.25 | 7.55 | 12 | 16.0% | 0.82 | 0.0409 | -0.039 | 167 | 0.4200 | 1.27 | 3 | 16.0% | -0.21 | 0.0429 | -0.044 | ||
| 4.90 | 6.70 | 3 | 14.2% | 0.81 | 0.0441 | -0.042 | 167.5 | 0.4900 | 1.36 | 3 | 15.7% | -0.23 | 0.0457 | -0.046 | ||
| 4.55 | 6.00 | 13.1% | 0.78 | 0.0473 | -0.044 | 168 | 0.6600 | 1.45 | 20 | 15.7% | -0.26 | 0.0485 | -0.047 | |||
| 3.85 | 5.60 | 67 | 14.9% | 0.74 | 0.0537 | -0.049 | 169 | 1.12 | 1.95 | 2 | 10 | 17.0% | -0.30 | 0.0539 | -0.050 | |
| 3.25 | 4.80 | 86 | 15.0% | 0.68 | 0.0596 | -0.053 | 170 | 1.01 | 2.19 | 195 | 15.1% | -0.36 | 0.0586 | -0.053 | ||
| 2.78 | 3.75 | 6 | 44 | 14.2% | 0.62 | 0.0642 | -0.056 | 171 | 1.71 | 2.60 | 8 | 16.0% | -0.42 | 0.0620 | -0.055 | |
| 2.35 | 3.10 | 4 | 86 | 14.4% | 0.56 | 0.0670 | -0.058 | 172 | 1.75 | 3.15 | 8 | 15.0% | -0.48 | 0.0637 | -0.055 | |
| 2.08 | 2.89 | 5 | 11 | 14.6% | 0.52 | 0.0675 | -0.058 | 172.5 | 2.40 | 3.15 | 1 | 23 | 15.4% | -0.51 | 0.0638 | -0.055 |
| 2.08 | 2.55 | 14 | 13 | 15.0% | 0.49 | 0.0675 | -0.059 | 173 | 2.55 | 3.55 | 24 | 15.4% | -0.54 | 0.0635 | -0.054 | |
| 1.38 | 2.95 | 34 | 16.8% | 0.42 | 0.0658 | -0.058 | 174 | 2.53 | 4.45 | 3 | 14.5% | -0.61 | 0.0613 | -0.053 | ||
| 1.09 | 1.71 | 4 | 119 | 14.4% | 0.36 | 0.0622 | -0.055 | 175 | 3.05 | 5.20 | 2 | 14.4% | -0.66 | 0.0576 | -0.050 | |
| 0.7100 | 2.03 | 9 | 16.4% | 0.30 | 0.0572 | -0.052 | 176 | 3.65 | 5.95 | 14.2% | -0.71 | 0.0528 | -0.046 | |||
| 0.6200 | 1.25 | 3 | 8 | 15.2% | 0.26 | 0.0514 | -0.048 | 177 | 4.50 | 6.80 | 14.8% | -0.76 | 0.0475 | -0.042 | ||
| 0.4200 | 1.51 | 1 | 16.4% | 0.23 | 0.0484 | -0.046 | 177.5 | 4.85 | 7.25 | 14.9% | -0.78 | 0.0448 | -0.040 | |||
| 0.5100 | 1.18 | 112 | 16.3% | 0.21 | 0.0454 | -0.044 | 178 | 5.80 | 7.70 | 17.3% | -0.80 | 0.0420 | -0.038 | |||
| 0.3000 | 0.6100 | 14.4% | 0.18 | 0.0396 | -0.040 | 179 | 6.10 | 8.55 | 15.2% | -0.83 | 0.0368 | -0.034 | ||||
| 0.2600 | 0.4600 | 2 | 41 | 14.8% | 0.15 | 0.0342 | -0.036 | 180 | 7.00 | 9.45 | 1 | 15.6% | -0.86 | 0.0319 | -0.030 | |
| 0.1600 | 0.3600 | 35 | 14.8% | 0.12 | 0.0294 | -0.032 | 181 | 8.35 | 10.35 | 3 | 18.3% | -0.88 | 0.0275 | -0.026 | ||
| 0.1800 | 0.4400 | 6 | 19 | 16.7% | 0.10 | 0.0251 | -0.029 | 182 | 9.45 | 11.10 | 18.8% | -0.90 | 0.0236 | -0.023 | ||
| 0.1000 | 0.4000 | 17.0% | 0.08 | 0.0214 | -0.025 | 183 | 10.30 | 12.30 | 20.5% | -0.92 | 0.0202 | -0.019 | ||||
| 0.0100 | 0.4000 | 5 | 17.4% | 0.07 | 0.0182 | -0.023 | 184 | 10.75 | 13.20 | 16.8% | -0.93 | 0.0173 | -0.016 | |||
| 0.0300 | 0.3500 | 7 | 18.2% | 0.06 | 0.0156 | -0.020 | 185 | 11.75 | 14.20 | 17.9% | -0.94 | 0.0148 | -0.013 | |||
| 0 | 0.3100 | 18.5% | 0.05 | 0.0132 | -0.018 | 186 | 12.70 | 15.15 | 17.8% | -0.95 | 0.0127 | -0.011 | ||||
| 0 | 0.2800 | 1 | 19.2% | 0.04 | 0.0113 | -0.016 | 187 | 13.70 | 16.25 | 20.1% | -0.96 | 0.0109 | -0.009 | |||
| 0 | 0.2600 | 3 | 19.9% | 0.04 | 0.0097 | -0.014 | 188 | 14.65 | 17.55 | 23.7% | -0.96 | 0.0093 | -0.006 | |||
| 0 | 0.2500 | 20.7% | 0.03 | 0.0083 | -0.013 | 189 | 15.65 | 18.55 | 24.8% | -0.97 | 0.0080 | -0.005 | ||||
| 0 | 0.2300 | 3 | 21.4% | 0.03 | 0.0071 | -0.011 | 190 | 16.65 | 19.50 | 25.5% | -0.97 | 0.0069 | -0.003 | |||
| 0 | 0.2000 | 25.4% | 0.01 | 0.0034 | -0.006 | 195 | 21.60 | 24.50 | 30.3% | -0.99 | 0.0034 | 0.000 | ||||
| 0 | 0.1800 | 29.2% | 0.01 | 0.0018 | -0.004 | 200 | 26.60 | 29.00 | 25.2% | -0.99 | 0.0017 | 0.000 | ||||
| 0 | 0.3700 | 37.1% | 0.00 | 0.0009 | -0.002 | 205 | 31.60 | 34.45 | 39.5% | -0.99 | 0.0009 | 0.000 | ||||
| 0 | 0.3600 | 41.1% | 0.00 | 0.0005 | -0.001 | 210 | 36.50 | 39.00 | 23.7% | -1.00 | 0.0005 | 0.000 | ||||
| 0 | 0.5600 | 48.5% | 0.00 | 0.0003 | -0.001 | 215 | 41.55 | 44.00 | 36.5% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 0.9600 | 57.8% | 0.00 | 0.0002 | -0.001 | 220 | 46.60 | 49.45 | 53.1% | -1.00 | 0.0002 | 0.000 | ||||
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 25, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs