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 ±4.1% (168.48–183.05) · ATM IV 18.4% · P/C open interest 0.41
| 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 | |
| 84.55 | 89.50 | 104.1% | 1.00 | 0.0000 | -0.000 | 90 | 0 | 2.13 | 148.8% | -0.00 | 0.0000 | -0.000 | ||||
| 79.55 | 84.50 | 94.4% | 1.00 | 0.0000 | -0.000 | 95 | 0 | 2.13 | 138.4% | -0.00 | 0.0000 | -0.000 | ||||
| 74.55 | 79.50 | 85.1% | 1.00 | 0.0000 | -0.000 | 100 | 0 | 2.13 | 128.5% | -0.00 | 0.0000 | -0.000 | ||||
| 69.55 | 74.50 | 76.0% | 1.00 | 0.0000 | -0.001 | 105 | 0 | 2.13 | 119.1% | -0.00 | 0.0000 | -0.001 | ||||
| 64.60 | 69.50 | 70.7% | 1.00 | 0.0001 | -0.001 | 110 | 0 | 2.13 | 110.1% | -0.00 | 0.0001 | -0.001 | ||||
| 59.55 | 64.50 | 57.6% | 1.00 | 0.0001 | -0.001 | 115 | 0 | 2.13 | 101.5% | -0.00 | 0.0001 | -0.001 | ||||
| 54.55 | 59.50 | 45.2% | 1.00 | 0.0001 | -0.001 | 120 | 0 | 4.90 | 114.9% | -0.00 | 0.0001 | -0.001 | ||||
| 49.55 | 54.50 | 1.00 | 0.0002 | -0.002 | 125 | 0 | 4.90 | 105.5% | -0.00 | 0.0002 | -0.002 | |||||
| 44.55 | 49.50 | 1.00 | 0.0004 | -0.003 | 130 | 0 | 2.33 | 79.0% | -0.00 | 0.0004 | -0.003 | |||||
| 39.55 | 44.50 | 1.00 | 0.0006 | -0.004 | 135 | 0 | 2.53 | 72.7% | -0.00 | 0.0006 | -0.004 | |||||
| 34.55 | 39.50 | 0.99 | 0.0010 | -0.005 | 140 | 0 | 4.90 | 78.9% | -0.01 | 0.0011 | -0.005 | |||||
| 29.55 | 34.50 | 0.99 | 0.0018 | -0.007 | 145 | 0 | 4.90 | 8 | 70.3% | -0.01 | 0.0018 | -0.007 | ||||
| 24.55 | 29.50 | 0.98 | 0.0031 | -0.011 | 150 | 0 | 0.0700 | 50 | 25.5% | -0.02 | 0.0032 | -0.011 | ||||
| 22.05 | 27.00 | 0.98 | 0.0042 | -0.013 | 152.5 | 0 | 2.16 | 19 | 44.3% | -0.02 | 0.0042 | -0.014 | ||||
| 19.55 | 24.50 | 0.97 | 0.0056 | -0.016 | 155 | 0 | 2.19 | 41 | 40.9% | -0.03 | 0.0056 | -0.017 | ||||
| 19.00 | 23.95 | 29.2% | 0.96 | 0.0063 | -0.018 | 156 | 0 | 4.90 | 11 | 51.8% | -0.04 | 0.0063 | -0.018 | |||
| 18.20 | 22.50 | 25.3% | 0.96 | 0.0070 | -0.019 | 157 | 0 | 2.22 | 6 | 38.2% | -0.04 | 0.0071 | -0.019 | |||
| 17.70 | 22.00 | 24.7% | 0.96 | 0.0075 | -0.020 | 157.5 | 0.0100 | 2.24 | 1 | 22 | 37.6% | -0.04 | 0.0076 | -0.020 | ||
| 17.20 | 21.50 | 24.1% | 0.95 | 0.0079 | -0.021 | 158 | 0 | 2.25 | 14 | 36.9% | -0.05 | 0.0080 | -0.021 | |||
| 16.00 | 20.90 | 25.0% | 0.95 | 0.0089 | -0.023 | 159 | 0 | 4.90 | 21 | 46.8% | -0.05 | 0.0090 | -0.023 | |||
| 15.30 | 19.60 | 4 | 23.8% | 0.94 | 0.0100 | -0.025 | 160 | 0.0700 | 2.31 | 19 | 34.6% | -0.06 | 0.0102 | -0.025 | ||
| 14.35 | 18.65 | 2 | 6 | 23.4% | 0.93 | 0.0113 | -0.027 | 161 | 0 | 2.35 | 2 | 33.0% | -0.07 | 0.0114 | -0.027 | |
| 13.40 | 17.70 | 22.9% | 0.92 | 0.0127 | -0.029 | 162 | 0 | 2.40 | 29 | 31.8% | -0.08 | 0.0129 | -0.029 | |||
| 12.55 | 17.45 | 21.5% | 0.92 | 0.0135 | -0.030 | 162.5 | 0 | 2.42 | 1 | 31.1% | -0.08 | 0.0137 | -0.030 | |||
| 12.00 | 16.90 | 20.1% | 0.91 | 0.0143 | -0.031 | 163 | 0 | 2.45 | 20 | 30.5% | -0.09 | 0.0145 | -0.032 | |||
| 11.55 | 15.85 | 22.3% | 0.90 | 0.0160 | -0.034 | 164 | 0 | 2.52 | 21 | 29.3% | -0.10 | 0.0163 | -0.034 | |||
| 10.65 | 14.95 | 12 | 22.0% | 0.89 | 0.0180 | -0.036 | 165 | 0 | 2.60 | 16 | 32 | 28.1% | -0.12 | 0.0182 | -0.037 | |
| 10.60 | 14.05 | 12 | 25.3% | 0.87 | 0.0201 | -0.039 | 166 | 0.2500 | 2.69 | 2 | 4 | 27.9% | -0.13 | 0.0204 | -0.040 | |
| 8.85 | 13.25 | 21.5% | 0.85 | 0.0224 | -0.042 | 167 | 0 | 2.79 | 1 | 16 | 25.7% | -0.15 | 0.0228 | -0.043 | ||
| 8.45 | 12.80 | 21.4% | 0.84 | 0.0236 | -0.043 | 167.5 | 0 | 1.05 | 3 | 17.7% | -0.16 | 0.0240 | -0.044 | |||
| 8.00 | 12.40 | 12 | 21.3% | 0.83 | 0.0248 | -0.045 | 168 | 0 | 2.94 | 4 | 16 | 24.6% | -0.17 | 0.0253 | -0.046 | |
| 7.15 | 11.50 | 2 | 20.7% | 0.81 | 0.0274 | -0.048 | 169 | 0 | 3.10 | 35 | 23.5% | -0.19 | 0.0280 | -0.049 | ||
| 6.40 | 10.65 | 77 | 20.4% | 0.78 | 0.0302 | -0.051 | 170 | 0 | 3.25 | 22 | 22.4% | -0.22 | 0.0308 | -0.052 | ||
| 5.65 | 10.00 | 23 | 20.7% | 0.75 | 0.0329 | -0.054 | 171 | 0 | 3.45 | 3 | 4 | 21.2% | -0.25 | 0.0336 | -0.055 | |
| 4.80 | 9.25 | 111 | 20.1% | 0.72 | 0.0356 | -0.056 | 172 | 0 | 3.70 | 2 | 6 | 20.2% | -0.28 | 0.0364 | -0.058 | |
| 4.50 | 8.75 | 1 | 19.8% | 0.70 | 0.0369 | -0.058 | 172.5 | 0.0100 | 3.85 | 19.7% | -0.30 | 0.0378 | -0.059 | |||
| 4.10 | 8.40 | 5 | 13 | 19.6% | 0.69 | 0.0382 | -0.059 | 173 | 0.0100 | 3.95 | 2 | 1 | 19.1% | -0.32 | 0.0391 | -0.060 |
| 3.40 | 7.75 | 6 | 19.4% | 0.65 | 0.0405 | -0.061 | 174 | 0.2000 | 4.25 | 4 | 19 | 18.4% | -0.36 | 0.0416 | -0.062 | |
| 2.79 | 7.00 | 3 | 24 | 18.9% | 0.61 | 0.0424 | -0.062 | 175 | 0.3700 | 4.60 | 17.7% | -0.40 | 0.0437 | -0.064 | ||
| 2.21 | 6.35 | 6 | 18.7% | 0.56 | 0.0438 | -0.063 | 176 | 1.06 | 4.95 | 1 | 18.1% | -0.45 | 0.0453 | -0.065 | ||
| 1.62 | 5.85 | 1 | 1 | 18.5% | 0.52 | 0.0447 | -0.064 | 177 | 1.47 | 5.50 | 18.1% | -0.49 | 0.0464 | -0.066 | ||
| 1.34 | 5.55 | 3 | 5 | 18.3% | 0.50 | 0.0449 | -0.063 | 177.5 | 1.69 | 6.00 | 1 | 18.6% | -0.51 | 0.0466 | -0.066 | |
| 1.06 | 4.60 | 1 | 616 | 16.4% | 0.48 | 0.0449 | -0.063 | 178 | 1.94 | 6.25 | 18.5% | -0.54 | 0.0468 | -0.066 | ||
| 0.5900 | 4.50 | 2 | 12 | 17.1% | 0.43 | 0.0444 | -0.062 | 179 | 2.45 | 6.80 | 18.2% | -0.58 | 0.0465 | -0.065 | ||
| 0.3900 | 4.50 | 48 | 18.6% | 0.39 | 0.0434 | -0.060 | 180 | 3.05 | 7.35 | 18.0% | -0.63 | 0.0456 | -0.064 | |||
| 0.1000 | 4.30 | 2 | 16 | 19.2% | 0.35 | 0.0417 | -0.058 | 181 | 3.60 | 8.00 | 17.6% | -0.67 | 0.0441 | -0.062 | ||
| 0 | 3.90 | 2 | 19.6% | 0.31 | 0.0396 | -0.056 | 182 | 4.20 | 8.60 | 16.9% | -0.71 | 0.0422 | -0.059 | |||
| 0 | 3.75 | 20.0% | 0.29 | 0.0384 | -0.054 | 182.5 | 4.60 | 8.95 | 16.8% | -0.73 | 0.0411 | -0.058 | ||||
| 0 | 3.60 | 1 | 1 | 20.4% | 0.27 | 0.0371 | -0.053 | 183 | 5.00 | 9.35 | 16.9% | -0.75 | 0.0399 | -0.057 | ||
| 0 | 3.30 | 2 | 16 | 21.0% | 0.24 | 0.0345 | -0.050 | 184 | 5.75 | 10.15 | 16.7% | -0.79 | 0.0373 | -0.054 | ||
| 0 | 3.05 | 3 | 16 | 21.8% | 0.21 | 0.0317 | -0.046 | 185 | 6.60 | 10.95 | 16.5% | -0.82 | 0.0347 | -0.051 | ||
| 0 | 2.95 | 8 | 25.0% | 0.15 | 0.0249 | -0.038 | 187.5 | 8.85 | 13.15 | 15.9% | -0.88 | 0.0278 | -0.043 | |||
| 0 | 2.64 | 20 | 27.2% | 0.11 | 0.0190 | -0.031 | 190 | 11.00 | 15.90 | 17.1% | -0.93 | 0.0208 | -0.035 | |||
| 0 | 2.29 | 11 | 31.7% | 0.05 | 0.0107 | -0.020 | 195 | 16.00 | 20.90 | 21.7% | -0.98 | 0.0088 | -0.016 | |||
| 0 | 2.17 | 36.6% | 0.03 | 0.0060 | -0.013 | 200 | 21.00 | 25.95 | 27.0% | -1.00 | 0.0026 | -0.004 | ||||
| 0 | 2.14 | 41.5% | 0.02 | 0.0034 | -0.008 | 205 | 26.00 | 30.95 | 31.1% | -1.00 | 0.0006 | -0.001 | ||||
| 0 | 2.13 | 46.3% | 0.01 | 0.0020 | -0.005 | 210 | 31.00 | 35.95 | 35.1% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.9900 | 42.8% | 0.01 | 0.0012 | -0.004 | 215 | 36.00 | 40.85 | 35.6% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.13 | 55.2% | 0.00 | 0.0008 | -0.002 | 220 | 41.00 | 45.95 | 42.6% | -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 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs