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 ±4.9% (167.20–184.33) · ATM IV 17.7% · P/C open interest 0.86
| 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 | 1.00 | 0.0000 | -0.000 | 90 | 0 | 4.90 | 147.3% | -0.00 | 0.0000 | -0.000 | |||||
| 79.55 | 84.50 | 1.00 | 0.0000 | -0.000 | 95 | 0 | 4.90 | 137.4% | -0.00 | 0.0000 | -0.000 | |||||
| 74.55 | 79.50 | 1.00 | 0.0000 | -0.000 | 100 | 0 | 4.90 | 128.0% | -0.00 | 0.0000 | -0.000 | |||||
| 69.55 | 74.50 | 1.00 | 0.0001 | -0.001 | 105 | 0 | 4.90 | 119.0% | -0.00 | 0.0001 | -0.001 | |||||
| 64.60 | 69.50 | 1.00 | 0.0001 | -0.001 | 110 | 0 | 2.53 | 93.8% | -0.00 | 0.0001 | -0.001 | |||||
| 59.55 | 64.50 | 1.00 | 0.0001 | -0.001 | 115 | 0 | 4.90 | 102.2% | -0.00 | 0.0001 | -0.001 | |||||
| 55.00 | 59.95 | 59.1% | 1.00 | 0.0002 | -0.002 | 120 | 0 | 4.90 | 94.3% | -0.00 | 0.0002 | -0.002 | ||||
| 50.00 | 54.95 | 52.8% | 1.00 | 0.0004 | -0.002 | 125 | 0 | 4.90 | 86.6% | -0.00 | 0.0004 | -0.002 | ||||
| 45.00 | 49.95 | 46.8% | 1.00 | 0.0006 | -0.003 | 130 | 0 | 4.90 | 79.1% | -0.00 | 0.0006 | -0.003 | ||||
| 40.00 | 44.95 | 41.0% | 0.99 | 0.0009 | -0.004 | 135 | 0 | 4.90 | 71.9% | -0.01 | 0.0009 | -0.004 | ||||
| 35.00 | 39.95 | 35.4% | 0.99 | 0.0015 | -0.006 | 140 | 0 | 4.90 | 64.8% | -0.01 | 0.0015 | -0.006 | ||||
| 30.05 | 35.00 | 31.6% | 0.98 | 0.0024 | -0.008 | 145 | 0 | 2.39 | 3 | 46.6% | -0.02 | 0.0024 | -0.008 | |||
| 25.05 | 30.00 | 3 | 26.4% | 0.97 | 0.0040 | -0.012 | 150 | 0 | 4.90 | 3 | 50.9% | -0.03 | 0.0041 | -0.012 | ||
| 22.55 | 27.50 | 23.8% | 0.96 | 0.0052 | -0.014 | 152.5 | 0 | 4.90 | 47.5% | -0.04 | 0.0053 | -0.015 | ||||
| 20.05 | 25.00 | 21.3% | 0.95 | 0.0068 | -0.017 | 155 | 0 | 2.74 | 7 | 36.1% | -0.05 | 0.0068 | -0.017 | |||
| 19.05 | 24.00 | 2 | 20.3% | 0.95 | 0.0075 | -0.018 | 156 | 0 | 4.90 | 42.7% | -0.05 | 0.0076 | -0.019 | |||
| 18.05 | 23.00 | 19.4% | 0.94 | 0.0083 | -0.020 | 157 | 0 | 4.90 | 1 | 41.3% | -0.06 | 0.0084 | -0.020 | |||
| 18.00 | 22.50 | 23.0% | 0.94 | 0.0087 | -0.021 | 157.5 | 0 | 4.90 | 40.6% | -0.06 | 0.0089 | -0.021 | ||||
| 17.50 | 22.00 | 22.5% | 0.93 | 0.0092 | -0.021 | 158 | 0.1100 | 4.95 | 4 | 40.5% | -0.07 | 0.0093 | -0.022 | |||
| 16.50 | 21.40 | 23.9% | 0.93 | 0.0102 | -0.023 | 159 | 0 | 2.48 | 9 | 30.2% | -0.08 | 0.0103 | -0.023 | |||
| 15.50 | 20.40 | 22.8% | 0.92 | 0.0112 | -0.024 | 160 | 0 | 2.53 | 3 | 29.2% | -0.08 | 0.0114 | -0.025 | |||
| 14.50 | 19.40 | 21.7% | 0.91 | 0.0124 | -0.026 | 161 | 0 | 2.59 | 1 | 28.2% | -0.09 | 0.0126 | -0.026 | |||
| 13.50 | 18.40 | 20.6% | 0.90 | 0.0137 | -0.028 | 162 | 0 | 4.90 | 5 | 34.4% | -0.11 | 0.0139 | -0.028 | |||
| 13.55 | 17.95 | 22.8% | 0.89 | 0.0143 | -0.029 | 162.5 | 0 | 2.69 | 1 | 26.7% | -0.11 | 0.0146 | -0.029 | |||
| 13.10 | 17.50 | 22.6% | 0.88 | 0.0150 | -0.030 | 163 | 0 | 2.73 | 3 | 4 | 26.2% | -0.12 | 0.0153 | -0.030 | ||
| 12.20 | 16.50 | 21.8% | 0.87 | 0.0165 | -0.032 | 164 | 0 | 2.09 | 7 | 8 | 22.7% | -0.13 | 0.0168 | -0.032 | ||
| 11.30 | 15.70 | 21.7% | 0.86 | 0.0181 | -0.034 | 165 | 0 | 2.90 | 2 | 24.3% | -0.15 | 0.0184 | -0.034 | |||
| 10.40 | 14.80 | 21.1% | 0.84 | 0.0197 | -0.036 | 166 | 0 | 3.05 | 6 | 7 | 23.4% | -0.16 | 0.0201 | -0.036 | ||
| 9.55 | 13.95 | 20.8% | 0.82 | 0.0215 | -0.038 | 167 | 0 | 3.20 | 1 | 12 | 22.6% | -0.18 | 0.0219 | -0.039 | ||
| 9.15 | 13.50 | 20.6% | 0.81 | 0.0224 | -0.039 | 167.5 | 0 | 1.47 | 2 | 1 | 16.4% | -0.19 | 0.0228 | -0.040 | ||
| 8.70 | 13.00 | 4 | 20.1% | 0.80 | 0.0233 | -0.040 | 168 | 0 | 3.35 | 2 | 6 | 21.6% | -0.20 | 0.0238 | -0.041 | |
| 7.85 | 12.25 | 1 | 19.9% | 0.78 | 0.0251 | -0.042 | 169 | 0 | 3.50 | 1 | 20.7% | -0.23 | 0.0257 | -0.043 | ||
| 7.05 | 11.35 | 182 | 19.3% | 0.75 | 0.0270 | -0.044 | 170 | 0 | 3.70 | 8 | 108 | 19.8% | -0.25 | 0.0276 | -0.045 | |
| 6.30 | 10.60 | 7 | 19.1% | 0.73 | 0.0288 | -0.046 | 171 | 0.0100 | 3.95 | 19.0% | -0.28 | 0.0296 | -0.047 | |||
| 5.50 | 9.90 | 1 | 3 | 18.9% | 0.70 | 0.0305 | -0.047 | 172 | 0.1200 | 4.20 | 3 | 3 | 18.4% | -0.31 | 0.0314 | -0.049 |
| 5.25 | 9.55 | 19.0% | 0.68 | 0.0314 | -0.048 | 172.5 | 0.2200 | 4.35 | 18.2% | -0.32 | 0.0323 | -0.050 | ||||
| 4.85 | 9.15 | 18.6% | 0.67 | 0.0321 | -0.049 | 173 | 0.2900 | 4.50 | 17.9% | -0.34 | 0.0331 | -0.050 | ||||
| 4.25 | 8.55 | 1 | 1 | 18.8% | 0.64 | 0.0336 | -0.050 | 174 | 0.5500 | 4.80 | 17.5% | -0.37 | 0.0347 | -0.052 | ||
| 3.60 | 7.80 | 6 | 19 | 18.3% | 0.60 | 0.0348 | -0.051 | 175 | 0.9200 | 5.15 | 1 | 102 | 17.3% | -0.41 | 0.0361 | -0.053 |
| 2.91 | 7.25 | 2 | 18.0% | 0.57 | 0.0358 | -0.051 | 176 | 1.32 | 5.65 | 17.3% | -0.44 | 0.0372 | -0.053 | |||
| 2.43 | 6.65 | 1 | 12 | 17.9% | 0.53 | 0.0364 | -0.052 | 177 | 1.76 | 6.40 | 17.8% | -0.48 | 0.0380 | -0.054 | ||
| 2.16 | 6.40 | 1 | 17.9% | 0.51 | 0.0366 | -0.052 | 177.5 | 2.00 | 6.65 | 17.7% | -0.50 | 0.0383 | -0.054 | |||
| 1.90 | 6.15 | 32 | 18 | 17.8% | 0.49 | 0.0367 | -0.052 | 178 | 3.80 | 6.85 | 1 | 20.8% | -0.52 | 0.0385 | -0.054 | |
| 1.42 | 5.70 | 1 | 17.8% | 0.46 | 0.0367 | -0.051 | 179 | 2.98 | 7.40 | 17.9% | -0.56 | 0.0386 | -0.054 | |||
| 0.9400 | 5.25 | 18 | 20 | 17.5% | 0.42 | 0.0363 | -0.050 | 180 | 3.50 | 7.90 | 17.5% | -0.60 | 0.0384 | -0.053 | ||
| 1.36 | 4.80 | 19.1% | 0.39 | 0.0355 | -0.049 | 181 | 4.05 | 8.45 | 17.1% | -0.63 | 0.0379 | -0.052 | ||||
| 0 | 4.45 | 16.9% | 0.35 | 0.0345 | -0.048 | 182 | 4.50 | 9.40 | 17.2% | -0.67 | 0.0370 | -0.051 | ||||
| 0 | 4.55 | 1 | 17.8% | 0.34 | 0.0338 | -0.047 | 182.5 | 5.00 | 9.90 | 17.9% | -0.69 | 0.0365 | -0.050 | |||
| 0.1100 | 4.40 | 41 | 18.4% | 0.32 | 0.0332 | -0.046 | 183 | 5.05 | 9.95 | 16.3% | -0.71 | 0.0360 | -0.050 | |||
| 0 | 4.05 | 1 | 18.7% | 0.29 | 0.0316 | -0.044 | 184 | 6.00 | 10.90 | 17.3% | -0.74 | 0.0346 | -0.048 | |||
| 0 | 3.75 | 3 | 19.2% | 0.26 | 0.0299 | -0.042 | 185 | 7.00 | 11.50 | 17.4% | -0.77 | 0.0332 | -0.046 | |||
| 0 | 3.15 | 2 | 20.6% | 0.20 | 0.0254 | -0.036 | 187.5 | 9.00 | 13.35 | 16.1% | -0.84 | 0.0290 | -0.042 | |||
| 0 | 3.10 | 4 | 8 | 23.3% | 0.15 | 0.0208 | -0.031 | 190 | 11.30 | 15.60 | 15.2% | -0.90 | 0.0242 | -0.036 | ||
| 0 | 2.58 | 5 | 8 | 26.7% | 0.08 | 0.0131 | -0.021 | 195 | 16.15 | 20.45 | -0.97 | 0.0126 | -0.020 | |||
| 0 | 2.35 | 30.4% | 0.05 | 0.0079 | -0.014 | 200 | 21.15 | 25.45 | -0.99 | 0.0038 | -0.005 | |||||
| 0 | 2.25 | 34.2% | 0.03 | 0.0048 | -0.009 | 205 | 26.00 | 30.95 | 27.1% | -1.00 | 0.0006 | -0.001 | ||||
| 0 | 2.21 | 38.0% | 0.02 | 0.0029 | -0.006 | 210 | 31.00 | 35.95 | 30.5% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.18 | 41.6% | 0.01 | 0.0018 | -0.004 | 215 | 36.00 | 40.95 | 33.8% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.17 | 45.1% | 0.01 | 0.0011 | -0.003 | 220 | 41.00 | 45.95 | 36.9% | -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 27, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs