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 ±3.0% (170.54–181.00) · ATM IV 18.7% · P/C open interest 1.88
| 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 | |
| 84.70 | 89.00 | 14 | 8 | 143.4% | 1.00 | 0.0000 | -0.000 | 90 | 0 | 2.13 | 210.0% | 0.00 | 0.0000 | -0.000 | ||
| 79.70 | 84.00 | 16 | 9 | 131.1% | 1.00 | 0.0000 | -0.000 | 95 | 0 | 2.13 | 195.4% | -0.00 | 0.0000 | -0.000 | ||
| 74.70 | 79.05 | 2 | 4 | 123.8% | 1.00 | 0.0000 | -0.000 | 100 | 0 | 2.13 | 181.4% | -0.00 | 0.0000 | -0.000 | ||
| 69.65 | 74.05 | 262 | 90 | 108.3% | 1.00 | 0.0000 | -0.000 | 105 | 0 | 2.13 | 168.1% | -0.00 | 0.0000 | -0.000 | ||
| 64.75 | 69.05 | 302 | 12 | 105.7% | 1.00 | 0.0000 | -0.001 | 110 | 0 | 2.13 | 155.4% | -0.00 | 0.0000 | -0.001 | ||
| 59.75 | 64.05 | 42 | 83 | 95.6% | 1.00 | 0.0000 | -0.001 | 115 | 0 | 2.13 | 143.1% | -0.00 | 0.0000 | -0.001 | ||
| 54.75 | 59.05 | 4 | 3 | 85.9% | 1.00 | 0.0001 | -0.001 | 120 | 0 | 2.13 | 131.3% | -0.00 | 0.0001 | -0.001 | ||
| 49.75 | 54.05 | 2 | 7 | 76.7% | 1.00 | 0.0001 | -0.001 | 125 | 0 | 2.13 | 119.9% | -0.00 | 0.0001 | -0.001 | ||
| 44.75 | 49.10 | 2 | 85 | 70.6% | 1.00 | 0.0002 | -0.002 | 130 | 0 | 2.13 | 108.9% | -0.00 | 0.0002 | -0.002 | ||
| 39.70 | 44.10 | 2 | 82 | 59.2% | 1.00 | 0.0003 | -0.002 | 135 | 0 | 2.13 | 1 | 98.1% | -0.00 | 0.0003 | -0.003 | |
| 34.80 | 39.10 | 55.9% | 1.00 | 0.0005 | -0.004 | 140 | 0 | 2.13 | 87.6% | -0.00 | 0.0005 | -0.004 | ||||
| 29.50 | 34.45 | 49.6% | 1.00 | 0.0009 | -0.005 | 145 | 0 | 0.1000 | 2 | 44.2% | -0.00 | 0.0009 | -0.005 | |||
| 24.50 | 29.45 | 15 | 41.7% | 0.99 | 0.0017 | -0.008 | 150 | 0 | 4.90 | 58 | 87.0% | -0.01 | 0.0018 | -0.008 | ||
| 21.50 | 26.45 | 37.1% | 0.99 | 0.0026 | -0.011 | 153 | 0 | 4.90 | 57 | 79.8% | -0.01 | 0.0026 | -0.011 | |||
| 20.80 | 25.10 | 34.0% | 0.99 | 0.0030 | -0.012 | 154 | 0 | 2.13 | 4 | 58.9% | -0.01 | 0.0030 | -0.012 | |||
| 19.80 | 24.10 | 1 | 32.5% | 0.99 | 0.0034 | -0.013 | 155 | 0 | 2.13 | 3 | 285 | 56.9% | -0.01 | 0.0034 | -0.013 | |
| 18.80 | 23.15 | 32.5% | 0.98 | 0.0039 | -0.015 | 156 | 0 | 2.13 | 50 | 54.9% | -0.02 | 0.0040 | -0.015 | |||
| 17.75 | 22.15 | 2 | 29.5% | 0.98 | 0.0045 | -0.016 | 157 | 0 | 2.13 | 11 | 10 | 52.9% | -0.02 | 0.0046 | -0.016 | |
| 17.25 | 21.55 | 24.0% | 0.98 | 0.0049 | -0.017 | 157.5 | 0 | 2.14 | 2 | 51.9% | -0.02 | 0.0049 | -0.017 | |||
| 16.75 | 21.05 | 23.3% | 0.98 | 0.0052 | -0.018 | 158 | 0 | 2.14 | 3 | 34 | 50.9% | -0.02 | 0.0053 | -0.018 | ||
| 15.85 | 20.10 | 28.0% | 0.97 | 0.0061 | -0.019 | 159 | 0 | 2.14 | 10 | 32 | 48.9% | -0.03 | 0.0061 | -0.020 | ||
| 14.85 | 19.15 | 2 | 27.7% | 0.97 | 0.0070 | -0.022 | 160 | 0 | 2.15 | 39 | 46.9% | -0.03 | 0.0071 | -0.022 | ||
| 13.85 | 18.15 | 26.2% | 0.97 | 0.0082 | -0.024 | 161 | 0 | 2.16 | 1 | 475 | 44.9% | -0.03 | 0.0083 | -0.024 | ||
| 12.85 | 17.20 | 25.6% | 0.96 | 0.0096 | -0.026 | 162 | 0 | 2.17 | 10 | 15 | 42.9% | -0.04 | 0.0097 | -0.027 | ||
| 12.40 | 16.70 | 4 | 25.7% | 0.96 | 0.0104 | -0.028 | 162.5 | 0 | 2.18 | 36 | 42.0% | -0.04 | 0.0105 | -0.028 | ||
| 11.90 | 16.20 | 2 | 24.9% | 0.95 | 0.0112 | -0.029 | 163 | 0 | 0.1900 | 4 | 22 | 22.6% | -0.05 | 0.0113 | -0.030 | |
| 10.90 | 15.25 | 24.0% | 0.94 | 0.0131 | -0.033 | 164 | 0 | 2.21 | 132 | 39.0% | -0.06 | 0.0133 | -0.033 | |||
| 9.95 | 14.25 | 26 | 23.1% | 0.93 | 0.0154 | -0.036 | 165 | 0.0800 | 0.5000 | 448 | 4,542 | 25.0% | -0.07 | 0.0156 | -0.037 | |
| 9.00 | 13.30 | 79 | 22.5% | 0.92 | 0.0180 | -0.040 | 166 | 0 | 2.28 | 3 | 254 | 35.2% | -0.08 | 0.0183 | -0.041 | |
| 8.05 | 12.50 | 175 | 23.1% | 0.91 | 0.0211 | -0.044 | 167 | 0 | 1.80 | 10 | 94 | 30.3% | -0.09 | 0.0214 | -0.045 | |
| 7.95 | 11.90 | 53 | 24.5% | 0.90 | 0.0229 | -0.047 | 167.5 | 0 | 2.37 | 11 | 70 | 32.4% | -0.10 | 0.0232 | -0.048 | |
| 7.15 | 11.45 | 54 | 21.7% | 0.89 | 0.0248 | -0.049 | 168 | 0 | 1.90 | 44 | 226 | 28.8% | -0.11 | 0.0251 | -0.050 | |
| 6.25 | 10.50 | 15 | 104 | 20.9% | 0.87 | 0.0290 | -0.054 | 169 | 0 | 2.49 | 66 | 276 | 29.7% | -0.13 | 0.0294 | -0.055 |
| 6.05 | 8.85 | 9 | 194 | 20.0% | 0.84 | 0.0337 | -0.060 | 170 | 0 | 2.60 | 87 | 140 | 27.9% | -0.16 | 0.0342 | -0.061 |
| 4.50 | 8.90 | 28 | 20.7% | 0.81 | 0.0390 | -0.065 | 171 | 0 | 2.73 | 4 | 33 | 26.2% | -0.19 | 0.0396 | -0.067 | |
| 3.70 | 8.05 | 43 | 50 | 20.2% | 0.78 | 0.0446 | -0.071 | 172 | 0 | 2.89 | 54 | 54 | 24.4% | -0.23 | 0.0454 | -0.072 |
| 3.30 | 7.65 | 8 | 20.0% | 0.76 | 0.0475 | -0.074 | 172.5 | 0.1400 | 2.99 | 9 | 8 | 24.2% | -0.25 | 0.0484 | -0.075 | |
| 2.85 | 5.85 | 8 | 175 | 12.7% | 0.73 | 0.0504 | -0.076 | 173 | 0.3900 | 3.10 | 63 | 74 | 24.3% | -0.27 | 0.0513 | -0.078 |
| 2.21 | 6.60 | 3 | 81 | 19.7% | 0.68 | 0.0559 | -0.081 | 174 | 0.5600 | 3.35 | 86 | 89 | 23.2% | -0.32 | 0.0570 | -0.083 |
| 1.60 | 5.00 | 11 | 131 | 16.1% | 0.63 | 0.0606 | -0.085 | 175 | 0.0400 | 3.65 | 3 | 10 | 19.4% | -0.38 | 0.0619 | -0.087 |
| 0.9000 | 5.20 | 62 | 100 | 18.6% | 0.57 | 0.0640 | -0.087 | 176 | 0.0100 | 4.35 | 15 | 39 | 18.7% | -0.44 | 0.0654 | -0.089 |
| 0.3500 | 4.55 | 1,068 | 1,202 | 18.0% | 0.50 | 0.0654 | -0.088 | 177 | 0.4900 | 3.75 | 14.7% | -0.51 | 0.0671 | -0.090 | ||
| 0.2200 | 4.30 | 12 | 178 | 18.3% | 0.47 | 0.0654 | -0.087 | 177.5 | 1.10 | 5.00 | 2 | 19.5% | -0.54 | 0.0671 | -0.089 | |
| 0.1300 | 4.05 | 10 | 277 | 18.7% | 0.44 | 0.0648 | -0.086 | 178 | 1.02 | 5.25 | 30 | 37 | 18.1% | -0.57 | 0.0666 | -0.089 |
| 0 | 3.40 | 2 | 57 | 18.8% | 0.37 | 0.0621 | -0.083 | 179 | 1.55 | 5.75 | 17.3% | -0.64 | 0.0640 | -0.086 | ||
| 0.2900 | 1.97 | 12 | 168 | 16.9% | 0.32 | 0.0578 | -0.079 | 180 | 2.13 | 6.45 | 1 | 1 | 16.9% | -0.70 | 0.0599 | -0.082 |
| 0 | 3.15 | 1 | 127 | 23.0% | 0.27 | 0.0525 | -0.073 | 181 | 2.83 | 7.20 | 16.6% | -0.75 | 0.0547 | -0.076 | ||
| 0 | 2.85 | 69 | 113 | 24.1% | 0.22 | 0.0468 | -0.067 | 182 | 3.70 | 8.00 | 16.9% | -0.80 | 0.0489 | -0.070 | ||
| 0 | 3.10 | 3 | 2 | 26.3% | 0.20 | 0.0439 | -0.064 | 182.5 | 4.10 | 8.35 | 16.4% | -0.82 | 0.0460 | -0.068 | ||
| 0 | 2.95 | 17 | 26.7% | 0.18 | 0.0410 | -0.061 | 183 | 4.45 | 8.80 | 2 | 2 | 15.8% | -0.84 | 0.0430 | -0.065 | |
| 0 | 2.75 | 28.0% | 0.15 | 0.0356 | -0.055 | 184 | 5.35 | 9.70 | 15.6% | -0.87 | 0.0374 | -0.059 | ||||
| 0 | 2.50 | 2 | 8 | 28.9% | 0.13 | 0.0307 | -0.050 | 185 | 6.30 | 9.90 | -0.89 | 0.0321 | -0.052 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 186 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 2.34 | 8 | 32.9% | 0.08 | 0.0208 | -0.038 | 187.5 | 8.65 | 12.80 | -0.94 | 0.0210 | -0.038 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 189 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 2.21 | 36.6% | 0.05 | 0.0140 | -0.028 | 190 | 11.00 | 15.90 | 21.4% | -0.97 | 0.0132 | -0.026 | ||||
| 0 | 2.14 | 1 | 44.5% | 0.02 | 0.0066 | -0.016 | 195 | 16.00 | 20.90 | 27.3% | -0.99 | 0.0047 | -0.011 | |||
| 0 | 2.13 | 52.0% | 0.01 | 0.0033 | -0.010 | 200 | 21.00 | 25.95 | 34.4% | -1.00 | 0.0016 | -0.004 | ||||
| 0 | 0.3800 | 40.7% | 0.01 | 0.0018 | -0.006 | 205 | 26.00 | 30.95 | 39.9% | -1.00 | 0.0006 | -0.001 | ||||
| 0 | 2.13 | 3 | 66.0% | 0.00 | 0.0010 | -0.004 | 210 | 31.00 | 35.95 | 45.1% | -1.00 | 0.0002 | -0.000 | |||
| 0 | 2.13 | 72.4% | 0.00 | 0.0006 | -0.003 | 215 | 36.00 | 40.95 | 50.1% | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 4.90 | 98.5% | 0.00 | 0.0004 | -0.002 | 220 | 41.00 | 45.95 | 54.9% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.13 | 90.1% | 0.00 | 0.0002 | -0.001 | 230 | 51.15 | 55.45 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 2.13 | 100.8% | 0.00 | 0.0001 | -0.001 | 240 | 61.15 | 65.45 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 2.13 | 110.8% | 0.00 | 0.0000 | -0.000 | 250 | 71.15 | 75.45 | -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 30, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs