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 ±3.4% (166.89–178.67) · ATM IV 14.9% · P/C open interest 1.07
| 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 | |
| 80.85 | 83.70 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 1.56 | 133.2% | -0.00 | 0.0000 | -0.000 | |||||
| 75.85 | 78.85 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 1.76 | 126.4% | -0.00 | 0.0000 | -0.000 | |||||
| 70.85 | 73.75 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 1.56 | 114.2% | -0.00 | 0.0000 | -0.000 | |||||
| 65.85 | 68.70 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.13 | 112.4% | -0.00 | 0.0000 | -0.000 | |||||
| 60.90 | 63.75 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 1.57 | 97.1% | -0.00 | 0.0001 | -0.001 | |||||
| 55.90 | 58.75 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 1.56 | 88.9% | -0.00 | 0.0001 | -0.001 | |||||
| 50.90 | 53.75 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 1.36 | 78.8% | -0.00 | 0.0001 | -0.001 | |||||
| 45.90 | 48.80 | 1 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.9600 | 66.5% | -0.00 | 0.0002 | -0.001 | ||||
| 40.95 | 43.80 | 1.00 | 0.0002 | 0.000 | 130 | 0 | 1.57 | 66.2% | -0.00 | 0.0004 | -0.002 | |||||
| 35.95 | 38.80 | 2 | 1.00 | 0.0003 | 0.000 | 135 | 0 | 2.13 | 63.5% | -0.00 | 0.0006 | -0.002 | ||||
| 30.95 | 33.80 | 1.00 | 0.0006 | 0.000 | 140 | 0 | 0.3800 | 1 | 39.1% | -0.01 | 0.0011 | -0.004 | ||||
| 25.95 | 28.80 | 0.99 | 0.0012 | 0.000 | 145 | 0 | 0.5800 | 36.2% | -0.01 | 0.0019 | -0.005 | |||||
| 20.95 | 23.85 | 6 | 0.99 | 0.0026 | 0.000 | 150 | 0 | 0.2000 | 15 | 25.1% | -0.02 | 0.0037 | -0.008 | |||
| 17.00 | 19.85 | 4 | 0.98 | 0.0049 | 0.000 | 154 | 0 | 0.2400 | 7 | 21.7% | -0.03 | 0.0064 | -0.012 | |||
| 16.00 | 18.85 | 0.98 | 0.0057 | -0.001 | 155 | 0.0200 | 0.1400 | 1 | 21 | 19.3% | -0.03 | 0.0073 | -0.013 | |||
| 15.00 | 17.85 | 0.97 | 0.0068 | -0.003 | 156 | 0 | 0.2700 | 20.0% | -0.04 | 0.0085 | -0.014 | |||||
| 14.00 | 16.90 | 0.97 | 0.0080 | -0.004 | 157 | 0 | 0.2900 | 135 | 19.2% | -0.05 | 0.0098 | -0.016 | ||||
| 13.55 | 16.35 | 0.97 | 0.0087 | -0.005 | 157.5 | 0 | 0.3000 | 2 | 18.8% | -0.05 | 0.0105 | -0.016 | ||||
| 13.35 | 15.90 | 2 | 0.96 | 0.0095 | -0.007 | 158 | 0 | 0.3200 | 438 | 18.5% | -0.05 | 0.0113 | -0.017 | |||
| 12.25 | 14.90 | 0.96 | 0.0113 | -0.009 | 159 | 0.0300 | 0.3500 | 2 | 18.1% | -0.06 | 0.0131 | -0.019 | ||||
| 11.55 | 13.40 | 0.95 | 0.0133 | -0.012 | 160 | 0.0900 | 0.4000 | 2 | 13 | 17.9% | -0.07 | 0.0152 | -0.021 | |||
| 10.95 | 12.60 | 2 | 0.94 | 0.0158 | -0.015 | 161 | 0.1000 | 0.6400 | 2 | 18.5% | -0.08 | 0.0175 | -0.023 | |||
| 10.35 | 11.60 | 0.92 | 0.0186 | -0.018 | 162 | 0.2800 | 0.4600 | 17 | 17.3% | -0.10 | 0.0203 | -0.025 | ||||
| 9.15 | 11.55 | 0.92 | 0.0202 | -0.019 | 162.5 | 0.1800 | 0.7500 | 2 | 17.7% | -0.11 | 0.0218 | -0.027 | ||||
| 8.85 | 11.15 | 0.91 | 0.0219 | -0.021 | 163 | 0.2100 | 0.8000 | 2 | 17.5% | -0.12 | 0.0234 | -0.028 | ||||
| 8.30 | 9.60 | 0.89 | 0.0257 | -0.025 | 164 | 0.4100 | 0.8200 | 1 | 5 | 17.2% | -0.14 | 0.0269 | -0.031 | |||
| 7.35 | 8.80 | 10 | 9.2% | 0.86 | 0.0299 | -0.028 | 165 | 0.5700 | 0.8000 | 9 | 24 | 16.4% | -0.16 | 0.0307 | -0.033 | |
| 6.70 | 7.90 | 1 | 12.5% | 0.84 | 0.0344 | -0.032 | 166 | 0.7900 | 0.8900 | 1 | 14 | 16.2% | -0.19 | 0.0349 | -0.036 | |
| 5.60 | 7.30 | 5 | 12.8% | 0.80 | 0.0393 | -0.036 | 167 | 0.7700 | 1.19 | 3 | 4 | 15.6% | -0.22 | 0.0393 | -0.039 | |
| 5.20 | 6.80 | 68 | 12.5% | 0.79 | 0.0417 | -0.038 | 167.5 | 1.04 | 1.25 | 1 | 15.9% | -0.24 | 0.0415 | -0.041 | ||
| 4.85 | 6.45 | 2 | 13.0% | 0.77 | 0.0442 | -0.040 | 168 | 0.8300 | 1.31 | 2 | 14.5% | -0.26 | 0.0437 | -0.042 | ||
| 5.10 | 5.50 | 201 | 15.7% | 0.72 | 0.0488 | -0.043 | 169 | 1.20 | 1.60 | 9 | 14.8% | -0.31 | 0.0479 | -0.044 | ||
| 4.35 | 4.80 | 9 | 17 | 15.4% | 0.67 | 0.0529 | -0.046 | 170 | 1.67 | 1.94 | 2 | 24 | 15.1% | -0.36 | 0.0516 | -0.046 |
| 3.70 | 4.10 | 5 | 79 | 15.1% | 0.62 | 0.0560 | -0.049 | 171 | 1.84 | 2.38 | 2 | 14.6% | -0.41 | 0.0545 | -0.048 | |
| 3.05 | 3.45 | 7 | 267 | 14.7% | 0.56 | 0.0579 | -0.050 | 172 | 2.26 | 2.87 | 4 | 14.7% | -0.46 | 0.0563 | -0.049 | |
| 2.93 | 3.20 | 2 | 3 | 15.1% | 0.53 | 0.0583 | -0.050 | 172.5 | 2.75 | 3.10 | 1 | 333 | 15.2% | -0.49 | 0.0567 | -0.049 |
| 2.63 | 3.05 | 13 | 74 | 15.2% | 0.50 | 0.0584 | -0.050 | 173 | 2.80 | 3.30 | 6 | 14.5% | -0.52 | 0.0568 | -0.049 | |
| 2.06 | 2.57 | 8 | 14.9% | 0.45 | 0.0574 | -0.050 | 174 | 3.30 | 3.95 | 1 | 14.6% | -0.58 | 0.0560 | -0.048 | ||
| 1.65 | 2.18 | 300 | 14.9% | 0.39 | 0.0552 | -0.048 | 175 | 3.90 | 4.60 | 3 | 14.6% | -0.63 | 0.0540 | -0.046 | ||
| 1.32 | 1.83 | 10 | 14.9% | 0.34 | 0.0519 | -0.046 | 176 | 4.60 | 5.15 | 50 | 14.4% | -0.68 | 0.0509 | -0.043 | ||
| 1.04 | 2.08 | 15 | 16.6% | 0.29 | 0.0480 | -0.043 | 177 | 5.15 | 5.90 | 13.9% | -0.72 | 0.0471 | -0.040 | |||
| 0.7600 | 1.45 | 4 | 14.7% | 0.27 | 0.0458 | -0.042 | 177.5 | 5.50 | 7.50 | 17.7% | -0.75 | 0.0450 | -0.039 | |||
| 0.6800 | 1.37 | 8 | 14.9% | 0.25 | 0.0437 | -0.040 | 178 | 5.95 | 7.80 | 17.7% | -0.77 | 0.0429 | -0.037 | |||
| 0.6300 | 0.9900 | 5 | 14.9% | 0.21 | 0.0393 | -0.037 | 179 | 6.65 | 8.60 | 17.6% | -0.80 | 0.0386 | -0.034 | |||
| 0.4800 | 0.8100 | 70 | 15.0% | 0.18 | 0.0350 | -0.034 | 180 | 7.60 | 9.55 | 18.7% | -0.83 | 0.0343 | -0.030 | |||
| 0.3800 | 1.04 | 3 | 16.8% | 0.16 | 0.0309 | -0.031 | 181 | 8.40 | 10.45 | 19.0% | -0.86 | 0.0302 | -0.026 | |||
| 0.1700 | 0.5700 | 2 | 44 | 14.8% | 0.13 | 0.0272 | -0.029 | 182 | 9.35 | 10.45 | 15.5% | -0.88 | 0.0264 | -0.023 | ||
| 0.1100 | 0.7300 | 16.5% | 0.11 | 0.0238 | -0.026 | 183 | 9.85 | 12.20 | 18.0% | -0.90 | 0.0230 | -0.020 | ||||
| 0.0400 | 0.6100 | 5 | 16.4% | 0.10 | 0.0208 | -0.023 | 184 | 10.80 | 13.35 | 19.7% | -0.91 | 0.0200 | -0.017 | |||
| 0.0100 | 0.5100 | 16.6% | 0.08 | 0.0181 | -0.021 | 185 | 11.80 | 14.30 | 20.6% | -0.93 | 0.0173 | -0.014 | ||||
| 0.0700 | 0.4300 | 1 | 17.4% | 0.07 | 0.0158 | -0.019 | 186 | 12.75 | 15.45 | 22.2% | -0.94 | 0.0149 | -0.011 | |||
| 0.0100 | 0.3800 | 17.4% | 0.06 | 0.0138 | -0.017 | 187 | 13.70 | 16.30 | 22.2% | -0.95 | 0.0129 | -0.009 | ||||
| 0.0200 | 0.3400 | 18.0% | 0.05 | 0.0120 | -0.015 | 188 | 14.70 | 17.55 | 24.8% | -0.96 | 0.0111 | -0.006 | ||||
| 0 | 0.3100 | 18.4% | 0.04 | 0.0104 | -0.014 | 189 | 15.65 | 18.55 | 25.6% | -0.96 | 0.0096 | -0.004 | ||||
| 0 | 0.2900 | 19.0% | 0.04 | 0.0091 | -0.013 | 190 | 16.65 | 19.55 | 26.6% | -0.97 | 0.0083 | -0.002 | ||||
| 0 | 0.2200 | 22.1% | 0.02 | 0.0047 | -0.007 | 195 | 21.60 | 24.50 | 31.1% | -0.98 | 0.0040 | 0.000 | ||||
| 0 | 0.2000 | 25.5% | 0.01 | 0.0025 | -0.005 | 200 | 26.50 | 29.50 | 35.2% | -0.99 | 0.0020 | 0.000 | ||||
| 0 | 1.40 | 41.5% | 0.01 | 0.0014 | -0.003 | 205 | 31.60 | 34.50 | 40.5% | -1.00 | 0.0010 | 0.000 | ||||
| 0 | 0.7700 | 40.5% | 0.00 | 0.0008 | -0.002 | 210 | 36.60 | 39.45 | 44.5% | -1.00 | 0.0006 | 0.000 | ||||
| 0 | 1.37 | 49.7% | 0.00 | 0.0005 | -0.001 | 215 | 41.55 | 44.45 | 48.2% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 1.16 | 51.8% | 0.00 | 0.0003 | -0.001 | 220 | 46.55 | 49.45 | 52.2% | -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 — Oct 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs