XLV option chain State Street Health Care Select Sector SPDR ETF
Cboe delayed options data · as of 21:55 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 ±4.9% (164.34–181.16) · ATM IV 16.3% · P/C open interest —
| 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 | |
| 12.40 | 17.30 | 2 | 19.0% | 0.91 | 0.0142 | -0.009 | 159 | 0 | 4.80 | 30.5% | -0.09 | 0.0144 | -0.017 | |||
| 11.45 | 16.35 | 18.3% | 0.90 | 0.0160 | -0.011 | 160 | 0 | 4.80 | 2 | 29.2% | -0.10 | 0.0163 | -0.019 | |||
| 10.45 | 15.35 | 17.2% | 0.88 | 0.0179 | -0.013 | 161 | 0 | 4.80 | 27.8% | -0.12 | 0.0183 | -0.021 | ||||
| 10.20 | 15.10 | 21.1% | 0.87 | 0.0200 | -0.016 | 162 | 0 | 4.80 | 26.5% | -0.14 | 0.0204 | -0.023 | ||||
| 9.40 | 14.30 | 2 | 18.7% | 0.86 | 0.0211 | -0.017 | 162.5 | 0 | 4.80 | 25.8% | -0.15 | 0.0216 | -0.024 | |||
| 9.45 | 14.35 | 21.3% | 0.85 | 0.0222 | -0.018 | 163 | 0 | 4.80 | 25.1% | -0.16 | 0.0227 | -0.025 | ||||
| 8.00 | 12.90 | 17.5% | 0.82 | 0.0245 | -0.021 | 164 | 0 | 4.80 | 23.8% | -0.18 | 0.0251 | -0.027 | ||||
| 7.80 | 12.70 | 20.4% | 0.80 | 0.0268 | -0.023 | 165 | 0 | 4.80 | 22.4% | -0.20 | 0.0276 | -0.029 | ||||
| 6.45 | 11.35 | 17.3% | 0.77 | 0.0292 | -0.026 | 166 | 0.0100 | 4.95 | 21.3% | -0.23 | 0.0301 | -0.031 | ||||
| 6.30 | 11.20 | 20.0% | 0.74 | 0.0315 | -0.028 | 167 | 0.1000 | 4.95 | 20.1% | -0.26 | 0.0325 | -0.033 | ||||
| 5.35 | 10.25 | 17.2% | 0.73 | 0.0326 | -0.029 | 167.5 | 0.0100 | 4.95 | 19.1% | -0.28 | 0.0337 | -0.034 | ||||
| 4.90 | 9.75 | 16.6% | 0.71 | 0.0336 | -0.030 | 168 | 0.0500 | 4.95 | 18.5% | -0.30 | 0.0348 | -0.035 | ||||
| 4.20 | 9.10 | 16.5% | 0.68 | 0.0356 | -0.032 | 169 | 0.1600 | 5.10 | 17.5% | -0.33 | 0.0370 | -0.036 | ||||
| 3.50 | 8.40 | 16.2% | 0.64 | 0.0373 | -0.034 | 170 | 0.8100 | 5.75 | 2 | 18.6% | -0.37 | 0.0389 | -0.037 | |||
| 3.45 | 8.30 | 1 | 18.3% | 0.60 | 0.0387 | -0.035 | 171 | 0.5100 | 5.45 | 15.7% | -0.41 | 0.0404 | -0.038 | |||
| 2.66 | 7.60 | 17.5% | 0.56 | 0.0397 | -0.036 | 172 | 1.26 | 6.20 | 16.9% | -0.45 | 0.0416 | -0.039 | ||||
| 2.16 | 7.10 | 16.6% | 0.54 | 0.0401 | -0.036 | 172.5 | 1.31 | 6.25 | 16.1% | -0.47 | 0.0420 | -0.039 | ||||
| 1.96 | 6.90 | 16.8% | 0.52 | 0.0403 | -0.037 | 173 | 1.51 | 6.45 | 15.9% | -0.49 | 0.0423 | -0.039 | ||||
| 1.01 | 5.95 | 14.9% | 0.48 | 0.0405 | -0.037 | 174 | 2.36 | 7.30 | 17.2% | -0.53 | 0.0426 | -0.039 | ||||
| 0.9600 | 5.90 | 16.5% | 0.44 | 0.0402 | -0.037 | 175 | 2.80 | 7.75 | 2 | 16.6% | -0.58 | 0.0424 | -0.038 | |||
| 0.6600 | 5.60 | 16.9% | 0.41 | 0.0394 | -0.036 | 176 | 3.25 | 8.15 | 15.9% | -0.62 | 0.0416 | -0.037 | ||||
| 0.3600 | 5.30 | 13 | 17.2% | 0.37 | 0.0383 | -0.036 | 177 | 3.70 | 8.60 | 15.1% | -0.66 | 0.0404 | -0.035 | |||
| 0.0100 | 5.00 | 16.6% | 0.35 | 0.0376 | -0.035 | 177.5 | 4.15 | 9.05 | 15.5% | -0.68 | 0.0397 | -0.035 | ||||
| 0.0500 | 4.95 | 2 | 17.2% | 0.33 | 0.0368 | -0.034 | 178 | 4.65 | 9.55 | 16.2% | -0.69 | 0.0388 | -0.034 | |||
| 0 | 4.80 | 18.1% | 0.30 | 0.0350 | -0.033 | 179 | 5.30 | 10.20 | 15.9% | -0.73 | 0.0369 | -0.031 | ||||
| 0 | 4.80 | 19.4% | 0.27 | 0.0331 | -0.031 | 180 | 5.90 | 10.80 | 15.0% | -0.76 | 0.0346 | -0.029 | ||||
| 0 | 4.80 | 20.7% | 0.24 | 0.0309 | -0.030 | 181 | 6.80 | 11.70 | 15.6% | -0.79 | 0.0322 | -0.026 | ||||
| 0.0100 | 4.95 | 22.2% | 0.21 | 0.0287 | -0.028 | 182 | 7.70 | 12.60 | 16.1% | -0.82 | 0.0296 | -0.023 | ||||
| 0 | 4.80 | 22.5% | 0.20 | 0.0276 | -0.027 | 182.5 | 7.95 | 12.85 | 15.0% | -0.84 | 0.0283 | -0.022 | ||||
| 0 | 4.80 | 23.1% | 0.18 | 0.0264 | -0.026 | 183 | 8.50 | 13.40 | 15.8% | -0.85 | 0.0270 | -0.021 | ||||
| 0.0100 | 4.95 | 24.6% | 0.16 | 0.0242 | -0.024 | 184 | 9.30 | 14.20 | 15.3% | -0.87 | 0.0243 | -0.018 | ||||
| 0 | 4.80 | 25.3% | 0.14 | 0.0220 | -0.022 | 185 | 10.45 | 15.35 | 17.3% | -0.89 | 0.0217 | -0.015 | ||||
| 0 | 4.80 | 26.4% | 0.12 | 0.0200 | -0.020 | 186 | 11.10 | 16.00 | 15.1% | -0.91 | 0.0192 | -0.012 | ||||
| 0 | 4.80 | 2 | 27.5% | 0.11 | 0.0180 | -0.018 | 187 | 11.95 | 16.85 | 13.7% | -0.92 | 0.0169 | -0.009 | |||
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 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs