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 ±3.5% (169.58–181.96) · ATM IV 18.0% · P/C open interest 0.84
| 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 | |
| 84.75 | 89.10 | 2 | 1 | 115.6% | 1.00 | 0.0000 | -0.000 | 90 | 0 | 2.13 | 171.5% | -0.00 | 0.0000 | -0.000 | ||
| 79.70 | 84.10 | 2 | 1 | 99.7% | 1.00 | 0.0000 | -0.000 | 95 | 0 | 2.13 | 159.6% | -0.00 | 0.0000 | -0.000 | ||
| 74.80 | 79.10 | 98.6% | 1.00 | 0.0000 | -0.001 | 100 | 0 | 2.13 | 148.2% | -0.00 | 0.0000 | -0.001 | ||||
| 69.50 | 74.45 | 92.4% | 1.00 | 0.0000 | -0.001 | 105 | 0 | 2.13 | 137.3% | -0.00 | 0.0000 | -0.001 | ||||
| 65.05 | 69.15 | 94.6% | 1.00 | 0.0001 | -0.001 | 110 | 0 | 2.13 | 127.0% | -0.00 | 0.0001 | -0.001 | ||||
| 59.75 | 64.15 | 70.3% | 1.00 | 0.0001 | -0.001 | 115 | 0 | 2.13 | 117.0% | -0.00 | 0.0001 | -0.001 | ||||
| 54.50 | 59.45 | 65.9% | 1.00 | 0.0001 | -0.002 | 120 | 0 | 2.13 | 107.3% | -0.00 | 0.0001 | -0.002 | ||||
| 49.55 | 54.50 | 63.7% | 1.00 | 0.0002 | -0.002 | 125 | 0 | 2.13 | 98.0% | -0.00 | 0.0002 | -0.002 | ||||
| 44.55 | 49.50 | 56.0% | 1.00 | 0.0004 | -0.003 | 130 | 0 | 2.13 | 89.0% | -0.00 | 0.0004 | -0.003 | ||||
| 39.50 | 44.45 | 40.0% | 1.00 | 0.0006 | -0.004 | 135 | 0 | 4.90 | 1 | 100.8% | -0.00 | 0.0006 | -0.004 | |||
| 34.55 | 39.50 | 41.4% | 0.99 | 0.0010 | -0.006 | 140 | 0 | 4.90 | 90.8% | -0.01 | 0.0010 | -0.006 | ||||
| 29.55 | 34.50 | 34.4% | 0.99 | 0.0016 | -0.008 | 145 | 0 | 4.90 | 10 | 81.0% | -0.01 | 0.0016 | -0.008 | |||
| 24.55 | 29.50 | 4 | 27.4% | 0.98 | 0.0028 | -0.012 | 150 | 0 | 4.90 | 27 | 71.2% | -0.02 | 0.0028 | -0.012 | ||
| 22.05 | 27.00 | 23.8% | 0.98 | 0.0037 | -0.014 | 152.5 | 0 | 4.90 | 4 | 66.4% | -0.02 | 0.0037 | -0.014 | |||
| 19.55 | 24.50 | 19.8% | 0.97 | 0.0050 | -0.017 | 155 | 0 | 2.15 | 18 | 46.8% | -0.03 | 0.0050 | -0.017 | |||
| 18.55 | 23.50 | 17.8% | 0.97 | 0.0056 | -0.019 | 156 | 0 | 4.90 | 21 | 59.6% | -0.03 | 0.0057 | -0.019 | |||
| 17.55 | 22.50 | 13.9% | 0.97 | 0.0064 | -0.020 | 157 | 0 | 4.90 | 4 | 57.6% | -0.03 | 0.0064 | -0.020 | |||
| 17.05 | 22.00 | 0.96 | 0.0068 | -0.021 | 157.5 | 0 | 4.90 | 6 | 56.7% | -0.04 | 0.0068 | -0.021 | ||||
| 16.55 | 21.50 | 0.96 | 0.0072 | -0.022 | 158 | 0 | 4.90 | 8 | 55.7% | -0.04 | 0.0072 | -0.022 | ||||
| 15.50 | 20.40 | 0.96 | 0.0081 | -0.024 | 159 | 0 | 2.19 | 20 | 40.4% | -0.04 | 0.0082 | -0.024 | ||||
| 14.50 | 19.40 | 0.95 | 0.0092 | -0.026 | 160 | 0 | 1.40 | 27 | 33.9% | -0.05 | 0.0093 | -0.026 | ||||
| 14.35 | 18.35 | 1 | 26.5% | 0.94 | 0.0105 | -0.028 | 161 | 0 | 2.24 | 20 | 37.3% | -0.06 | 0.0106 | -0.028 | ||
| 13.15 | 17.40 | 117 | 23.6% | 0.94 | 0.0119 | -0.030 | 162 | 0 | 2.27 | 2 | 44 | 35.8% | -0.06 | 0.0120 | -0.031 | |
| 12.85 | 16.95 | 5 | 25.2% | 0.93 | 0.0127 | -0.032 | 162.5 | 0 | 2.29 | 6 | 35.0% | -0.07 | 0.0128 | -0.032 | ||
| 12.00 | 16.90 | 3 | 25.3% | 0.93 | 0.0135 | -0.033 | 163 | 0 | 2.31 | 12 | 34.3% | -0.07 | 0.0137 | -0.033 | ||
| 11.20 | 15.50 | 22.2% | 0.92 | 0.0154 | -0.036 | 164 | 0 | 2.36 | 19 | 32.8% | -0.08 | 0.0155 | -0.036 | |||
| 10.25 | 14.60 | 22.0% | 0.90 | 0.0174 | -0.039 | 165 | 0 | 2.41 | 2 | 20 | 31.3% | -0.10 | 0.0176 | -0.039 | ||
| 9.35 | 13.65 | 35 | 21.6% | 0.89 | 0.0198 | -0.042 | 166 | 0 | 2.48 | 50 | 29.9% | -0.11 | 0.0200 | -0.042 | ||
| 8.60 | 12.75 | 2 | 22.1% | 0.87 | 0.0224 | -0.045 | 167 | 0 | 2.57 | 1 | 15 | 28.5% | -0.13 | 0.0227 | -0.046 | |
| 8.00 | 12.30 | 1 | 21.1% | 0.86 | 0.0239 | -0.047 | 167.5 | 0.1000 | 2.62 | 51 | 28.2% | -0.14 | 0.0242 | -0.048 | ||
| 7.60 | 11.95 | 6 | 21.6% | 0.85 | 0.0254 | -0.049 | 168 | 0 | 2.65 | 1 | 14 | 27.0% | -0.15 | 0.0257 | -0.049 | |
| 6.90 | 11.05 | 1 | 28 | 21.8% | 0.83 | 0.0286 | -0.052 | 169 | 0 | 2.79 | 26 | 25.7% | -0.17 | 0.0290 | -0.053 | |
| 6.00 | 10.25 | 1 | 15 | 21.2% | 0.81 | 0.0320 | -0.056 | 170 | 0.5000 | 2.94 | 2 | 10 | 26.3% | -0.20 | 0.0326 | -0.057 |
| 5.10 | 9.05 | 1 | 26 | 19.0% | 0.78 | 0.0356 | -0.060 | 171 | 0 | 3.10 | 6 | 23.0% | -0.23 | 0.0363 | -0.061 | |
| 4.35 | 8.60 | 27 | 20.1% | 0.74 | 0.0393 | -0.063 | 172 | 0 | 3.35 | 1 | 17 | 21.8% | -0.26 | 0.0401 | -0.065 | |
| 3.95 | 7.15 | 3 | 16.0% | 0.72 | 0.0412 | -0.065 | 172.5 | 0 | 3.45 | 3 | 21.1% | -0.28 | 0.0420 | -0.066 | ||
| 3.65 | 8.00 | 7 | 35 | 20.4% | 0.70 | 0.0429 | -0.066 | 173 | 0 | 3.55 | 156 | 20.4% | -0.30 | 0.0439 | -0.068 | |
| 2.80 | 7.15 | 1 | 29 | 19.1% | 0.66 | 0.0463 | -0.069 | 174 | 0.0100 | 3.85 | 5 | 19.1% | -0.35 | 0.0474 | -0.071 | |
| 2.20 | 6.45 | 6 | 34 | 18.9% | 0.61 | 0.0491 | -0.071 | 175 | 0.1200 | 4.20 | 4 | 5 | 18.1% | -0.39 | 0.0504 | -0.073 |
| 1.59 | 5.85 | 5 | 18.7% | 0.56 | 0.0511 | -0.072 | 176 | 0.3400 | 4.60 | 2 | 7 | 17.4% | -0.44 | 0.0526 | -0.075 | |
| 1.04 | 4.55 | 3 | 16.3% | 0.51 | 0.0522 | -0.073 | 177 | 1.08 | 5.35 | 2 | 2 | 18.9% | -0.50 | 0.0539 | -0.075 | |
| 0.7300 | 4.40 | 3 | 16.3% | 0.49 | 0.0523 | -0.073 | 177.5 | 1.33 | 5.55 | 1 | 18.7% | -0.52 | 0.0542 | -0.075 | ||
| 0.4900 | 4.80 | 2 | 127 | 18.1% | 0.46 | 0.0522 | -0.072 | 178 | 1.59 | 5.80 | 1 | 43 | 18.6% | -0.55 | 0.0541 | -0.075 |
| 0.1900 | 3.50 | 6 | 16 | 15.8% | 0.41 | 0.0511 | -0.071 | 179 | 2.05 | 6.35 | 5 | 18.0% | -0.60 | 0.0532 | -0.073 | |
| 0 | 4.15 | 14 | 138 | 19.5% | 0.36 | 0.0491 | -0.068 | 180 | 2.65 | 6.95 | 17.8% | -0.66 | 0.0514 | -0.071 | ||
| 0 | 3.75 | 1 | 4 | 20.4% | 0.32 | 0.0463 | -0.065 | 181 | 3.30 | 7.60 | 17.4% | -0.70 | 0.0487 | -0.068 | ||
| 0 | 3.40 | 1 | 2 | 21.2% | 0.27 | 0.0430 | -0.061 | 182 | 3.95 | 8.30 | 16.8% | -0.75 | 0.0455 | -0.065 | ||
| 0 | 3.25 | 2 | 14 | 21.6% | 0.26 | 0.0412 | -0.059 | 182.5 | 4.35 | 8.70 | 16.9% | -0.77 | 0.0438 | -0.063 | ||
| 0 | 3.10 | 2 | 27 | 22.0% | 0.24 | 0.0393 | -0.058 | 183 | 4.75 | 9.05 | 16.6% | -0.79 | 0.0419 | -0.061 | ||
| 0 | 2.90 | 1 | 3 | 23.1% | 0.20 | 0.0356 | -0.053 | 184 | 5.55 | 9.90 | 16.4% | -0.82 | 0.0383 | -0.058 | ||
| 0.1000 | 3.05 | 10 | 15 | 25.8% | 0.18 | 0.0320 | -0.050 | 185 | 6.45 | 10.75 | 16.2% | -0.85 | 0.0346 | -0.054 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 186 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 187 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 2.64 | 83 | 27.8% | 0.12 | 0.0239 | -0.040 | 187.5 | 8.75 | 12.80 | -0.91 | 0.0258 | -0.044 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 188 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 189 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 2.40 | 2 | 30.5% | 0.09 | 0.0175 | -0.032 | 190 | 11.00 | 15.90 | 18.7% | -0.94 | 0.0181 | -0.034 | |||
| 0 | 2.19 | 36.3% | 0.04 | 0.0094 | -0.020 | 195 | 16.00 | 20.90 | 23.8% | -0.98 | 0.0076 | -0.016 | ||||
| 0 | 2.14 | 1 | 42.3% | 0.02 | 0.0052 | -0.013 | 200 | 21.00 | 25.95 | 29.8% | -0.99 | 0.0027 | -0.005 | |||
| 0 | 2.13 | 48.1% | 0.01 | 0.0030 | -0.009 | 205 | 26.00 | 30.95 | 34.4% | -1.00 | 0.0009 | -0.002 | ||||
| 0 | 2.13 | 53.6% | 0.01 | 0.0018 | -0.006 | 210 | 31.00 | 35.95 | 38.9% | -1.00 | 0.0003 | -0.000 | ||||
| 0 | 2.13 | 58.9% | 0.01 | 0.0011 | -0.004 | 215 | 36.00 | 40.95 | 43.1% | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 2.13 | 63.9% | 0.00 | 0.0007 | -0.003 | 220 | 41.00 | 45.95 | 47.2% | -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 — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs