XLV option chain State Street Health Care Select Sector SPDR ETF
Cboe delayed options data · as of 12:43 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 ±2.4% (171.60–179.94) · ATM IV 21.1% · P/C open interest 1.25
| 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 | |
| 84.65 | 88.95 | 2 | 179 | 206.9% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 296.6% | 0.00 | 0.0000 | 0.000 | ||
| 79.65 | 83.95 | 2 | 172 | 190.6% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 275.9% | 0.00 | 0.0000 | 0.000 | ||
| 74.60 | 78.95 | 2 | 16 | 169.3% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.13 | 256.2% | 0.00 | 0.0000 | 0.000 | ||
| 69.90 | 73.95 | 16 | 2 | 179.9% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.13 | 237.3% | 0.00 | 0.0000 | 0.000 | ||
| 64.65 | 68.95 | 14 | 4 | 146.8% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.13 | 219.3% | 0.00 | 0.0000 | 0.000 | ||
| 59.65 | 63.95 | 3 | 133.5% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 202.0% | 0.00 | 0.0000 | 0.000 | |||
| 54.70 | 58.95 | 3 | 124.9% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.13 | 185.4% | 0.00 | 0.0000 | 0.000 | |||
| 49.50 | 54.45 | 1 | 128.4% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.13 | 169.2% | 0.00 | 0.0000 | 0.000 | |||
| 44.85 | 48.95 | 1 | 109.0% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.13 | 153.6% | 0.00 | 0.0000 | 0.000 | |||
| 39.65 | 43.95 | 1 | 85.5% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.13 | 2 | 138.4% | 0.00 | 0.0000 | 0.000 | ||
| 34.70 | 38.95 | 77.9% | 1.00 | 0.0000 | -0.000 | 140 | 0 | 0.0100 | 2 | 8 | 56.7% | -0.00 | 0.0000 | -0.000 | ||
| 29.70 | 34.00 | 2 | 1 | 69.6% | 1.00 | 0.0001 | -0.000 | 145 | 0 | 2.13 | 2 | 7 | 108.9% | -0.00 | 0.0001 | -0.000 |
| 24.70 | 29.00 | 2 | 2 | 58.9% | 1.00 | 0.0002 | -0.001 | 150 | 0 | 2.13 | 50 | 94.5% | -0.00 | 0.0002 | -0.001 | |
| 21.70 | 26.00 | 4 | 52.5% | 1.00 | 0.0003 | -0.001 | 153 | 0 | 2.13 | 1 | 8 | 85.9% | -0.00 | 0.0004 | -0.001 | |
| 20.65 | 25.00 | 48.3% | 1.00 | 0.0004 | -0.001 | 154 | 0 | 2.13 | 1 | 9 | 83.0% | -0.00 | 0.0004 | -0.001 | ||
| 19.65 | 24.00 | 2 | 46.3% | 1.00 | 0.0006 | -0.002 | 155 | 0 | 2.13 | 17 | 80.1% | -0.00 | 0.0006 | -0.002 | ||
| 18.65 | 23.00 | 44.3% | 1.00 | 0.0007 | -0.002 | 156 | 0 | 2.13 | 4 | 8 | 77.3% | -0.00 | 0.0007 | -0.002 | ||
| 17.70 | 22.00 | 44.2% | 1.00 | 0.0009 | -0.003 | 157 | 0 | 2.13 | 8 | 74.4% | -0.00 | 0.0009 | -0.003 | |||
| 17.20 | 21.50 | 43.2% | 1.00 | 0.0010 | -0.003 | 157.5 | 0 | 2.13 | 7 | 4 | 73.0% | -0.00 | 0.0010 | -0.003 | ||
| 16.75 | 21.00 | 2 | 43.7% | 1.00 | 0.0012 | -0.003 | 158 | 0 | 2.13 | 7 | 112 | 71.5% | -0.00 | 0.0012 | -0.003 | |
| 16.60 | 20.00 | 1 | 57.0% | 1.00 | 0.0015 | -0.004 | 159 | 0 | 2.13 | 4 | 777 | 68.7% | -0.00 | 0.0015 | -0.004 | |
| 14.70 | 19.00 | 3 | 38.0% | 1.00 | 0.0019 | -0.005 | 160 | 0.0100 | 2.13 | 11 | 68 | 65.9% | -0.00 | 0.0020 | -0.005 | |
| 13.70 | 18.00 | 4 | 35.9% | 0.99 | 0.0025 | -0.006 | 161 | 0 | 2.13 | 7 | 32 | 62.9% | -0.01 | 0.0025 | -0.006 | |
| 12.70 | 17.00 | 40 | 33.9% | 0.99 | 0.0033 | -0.008 | 162 | 0 | 2.14 | 41 | 60.1% | -0.01 | 0.0033 | -0.008 | ||
| 12.00 | 16.90 | 75 | 37.6% | 0.99 | 0.0038 | -0.009 | 162.5 | 0 | 1.43 | 47 | 51.6% | -0.01 | 0.0038 | -0.009 | ||
| 11.50 | 16.40 | 36.5% | 0.99 | 0.0043 | -0.010 | 163 | 0 | 0.2000 | 635 | 32.0% | -0.01 | 0.0044 | -0.010 | |||
| 10.75 | 15.05 | 2 | 32.2% | 0.99 | 0.0057 | -0.012 | 164 | 0 | 0.0600 | 22 | 24.8% | -0.01 | 0.0057 | -0.012 | ||
| 9.70 | 14.05 | 1 | 9 | 29.0% | 0.98 | 0.0075 | -0.016 | 165 | 0.0300 | 0.0700 | 7 | 329 | 24.9% | -0.02 | 0.0076 | -0.016 |
| 8.75 | 13.05 | 21 | 27.9% | 0.98 | 0.0099 | -0.020 | 166 | 0 | 2.17 | 8 | 475 | 48.5% | -0.02 | 0.0100 | -0.020 | |
| 7.80 | 12.05 | 6 | 87 | 26.6% | 0.97 | 0.0132 | -0.025 | 167 | 0 | 2.18 | 69 | 184 | 45.5% | -0.03 | 0.0133 | -0.025 |
| 7.30 | 11.60 | 1 | 6 | 26.3% | 0.96 | 0.0151 | -0.028 | 167.5 | 0 | 0.1900 | 4 | 67 | 22.7% | -0.04 | 0.0153 | -0.028 |
| 6.80 | 11.10 | 5 | 81 | 25.1% | 0.96 | 0.0174 | -0.032 | 168 | 0.0500 | 2.21 | 1 | 227 | 43.1% | -0.04 | 0.0176 | -0.032 |
| 5.85 | 10.10 | 4 | 115 | 23.5% | 0.94 | 0.0229 | -0.040 | 169 | 0.1200 | 0.1700 | 139 | 195 | 21.4% | -0.06 | 0.0232 | -0.040 |
| 4.90 | 8.45 | 1 | 203 | 0.92 | 0.0300 | -0.050 | 170 | 0 | 2.28 | 61 | 82 | 36.9% | -0.08 | 0.0304 | -0.050 | |
| 3.75 | 8.25 | 4 | 86 | 19.3% | 0.89 | 0.0388 | -0.061 | 171 | 0 | 1.10 | 101 | 163 | 25.1% | -0.11 | 0.0394 | -0.062 |
| 3.00 | 7.50 | 12 | 132 | 21.2% | 0.85 | 0.0494 | -0.075 | 172 | 0 | 0.8000 | 1 | 19 | 19.7% | -0.15 | 0.0502 | -0.076 |
| 2.65 | 6.90 | 5 | 135 | 20.2% | 0.83 | 0.0553 | -0.082 | 172.5 | 0.0400 | 2.48 | 34 | 51 | 30.0% | -0.17 | 0.0562 | -0.083 |
| 2.20 | 6.65 | 3 | 125 | 20.8% | 0.80 | 0.0614 | -0.089 | 173 | 0 | 2.54 | 151 | 134 | 28.4% | -0.20 | 0.0624 | -0.090 |
| 1.42 | 5.85 | 4 | 48 | 20.1% | 0.74 | 0.0738 | -0.103 | 174 | 0 | 2.70 | 55 | 69 | 25.6% | -0.26 | 0.0751 | -0.105 |
| 0.6900 | 3.70 | 81 | 130 | 11.3% | 0.66 | 0.0849 | -0.115 | 175 | 0.1000 | 2.93 | 29 | 205 | 23.4% | -0.34 | 0.0866 | -0.117 |
| 0.1000 | 4.20 | 20 | 35 | 17.9% | 0.58 | 0.0926 | -0.122 | 176 | 0.7900 | 3.25 | 10 | 19 | 24.2% | -0.43 | 0.0945 | -0.124 |
| 0 | 3.65 | 19 | 93 | 19.8% | 0.48 | 0.0950 | -0.123 | 177 | 0 | 4.00 | 7 | 13 | 19.0% | -0.53 | 0.0972 | -0.126 |
| 0 | 3.45 | 12 | 82 | 21.1% | 0.44 | 0.0940 | -0.121 | 177.5 | 0.0100 | 4.25 | 4 | 10 | 17.4% | -0.58 | 0.0962 | -0.124 |
| 0 | 3.20 | 85 | 148 | 22.0% | 0.39 | 0.0916 | -0.118 | 178 | 0.1600 | 4.50 | 37 | 302 | 16.3% | -0.62 | 0.0938 | -0.121 |
| 0 | 3.10 | 130 | 120 | 25.5% | 0.30 | 0.0830 | -0.107 | 179 | 1.80 | 5.05 | 6 | 21.1% | -0.71 | 0.0850 | -0.110 | |
| 0 | 2.70 | 156 | 180 | 27.0% | 0.23 | 0.0713 | -0.093 | 180 | 1.65 | 6.00 | 4 | 112 | 16.9% | -0.79 | 0.0729 | -0.096 |
| 0 | 2.50 | 219 | 394 | 29.2% | 0.17 | 0.0586 | -0.078 | 181 | 2.36 | 6.75 | 2 | 14.8% | -0.85 | 0.0596 | -0.080 | |
| 0.2000 | 0.3000 | 108 | 150 | 17.7% | 0.13 | 0.0466 | -0.064 | 182 | 3.90 | 6.40 | 1 | -0.89 | 0.0467 | -0.064 | ||
| 0 | 2.53 | 151 | 254 | 34.1% | 0.11 | 0.0412 | -0.057 | 182.5 | 3.75 | 8.05 | 2 | 2 | -0.91 | 0.0408 | -0.057 | |
| 0 | 0.4000 | 94 | 151 | 15.6% | 0.09 | 0.0362 | -0.051 | 183 | 4.20 | 8.55 | -0.92 | 0.0355 | -0.050 | |||
| 0 | 2.35 | 63 | 37.4% | 0.07 | 0.0276 | -0.040 | 184 | 5.15 | 9.50 | -0.95 | 0.0262 | -0.037 | ||||
| 0 | 2.27 | 21 | 69 | 39.6% | 0.05 | 0.0209 | -0.031 | 185 | 6.15 | 10.45 | -0.97 | 0.0190 | -0.028 | |||
| 0 | 2.22 | 152 | 42.0% | 0.04 | 0.0157 | -0.024 | 186 | 7.15 | 11.15 | -0.98 | 0.0135 | -0.020 | ||||
| 0 | 2.18 | 21 | 44.4% | 0.03 | 0.0118 | -0.019 | 187 | 8.00 | 12.90 | 22.7% | -0.98 | 0.0095 | -0.014 | |||
| 0 | 2.17 | 45.6% | 0.02 | 0.0102 | -0.017 | 187.5 | 8.50 | 13.40 | 23.6% | -0.99 | 0.0080 | -0.012 | ||||
| 0 | 2.16 | 46.8% | 0.02 | 0.0088 | -0.015 | 188 | 9.00 | 13.90 | 24.4% | -0.99 | 0.0066 | -0.010 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 189 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 2.14 | 3 | 51.6% | 0.01 | 0.0050 | -0.009 | 190 | 11.00 | 15.90 | 27.7% | -1.00 | 0.0032 | -0.004 | |||
| 0 | 2.13 | 63.1% | 0.00 | 0.0013 | -0.003 | 195 | 16.00 | 20.90 | 35.6% | -1.00 | 0.0005 | -0.001 | ||||
| 0 | 2.13 | 73.9% | 0.00 | 0.0004 | -0.001 | 200 | 21.00 | 25.95 | 45.4% | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 2.13 | 84.0% | 0.00 | 0.0001 | -0.000 | 205 | 26.00 | 30.95 | 52.8% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 119.5% | 0.00 | 0.0000 | -0.000 | 210 | 31.00 | 35.95 | 59.8% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.13 | 102.6% | 0.00 | 0.0000 | 0.000 | 215 | 36.15 | 40.15 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 2.13 | 4 | 4 | 111.3% | 0.00 | 0.0000 | 0.000 | 220 | 41.15 | 45.10 | -1.00 | 0.0000 | 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 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