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 ±6.8% (163.82–187.72) · ATM IV 20.0% · P/C open interest 2.26
| 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 | |
| 85.00 | 89.95 | 15 | 76.6% | 1.00 | 0.0000 | -0.000 | 90 | 0 | 4.90 | 15 | 120.5% | -0.00 | 0.0000 | -0.000 | ||
| 80.00 | 84.95 | 69.2% | 1.00 | 0.0000 | -0.000 | 95 | 0 | 4.90 | 2 | 112.4% | -0.00 | 0.0000 | -0.000 | |||
| 75.00 | 79.95 | 48 | 62.0% | 1.00 | 0.0000 | -0.000 | 100 | 0 | 0.0100 | 40.3K | 44.0% | -0.00 | 0.0000 | -0.000 | ||
| 70.00 | 74.95 | 1 | 54.9% | 1.00 | 0.0001 | -0.001 | 105 | 0 | 4.90 | 27 | 97.4% | -0.00 | 0.0001 | -0.001 | ||
| 65.00 | 69.95 | 47.6% | 1.00 | 0.0001 | -0.001 | 110 | 0 | 4.90 | 142 | 90.4% | -0.00 | 0.0001 | -0.001 | |||
| 60.05 | 65.00 | 3 | 44.4% | 1.00 | 0.0002 | -0.001 | 115 | 0 | 1.05 | 21 | 59.2% | -0.00 | 0.0002 | -0.001 | ||
| 55.00 | 60.00 | 50 | 33.0% | 1.00 | 0.0003 | -0.001 | 120 | 0 | 4.90 | 575 | 77.2% | -0.00 | 0.0003 | -0.001 | ||
| 50.50 | 54.80 | 5 | 39.0% | 1.00 | 0.0005 | -0.002 | 125 | 0 | 0.1000 | 2,126 | 34.8% | -0.00 | 0.0005 | -0.002 | ||
| 45.55 | 49.80 | 27 | 34.5% | 0.99 | 0.0007 | -0.003 | 130 | 0 | 2.14 | 3 | 303 | 52.1% | -0.01 | 0.0008 | -0.003 | |
| 41.55 | 45.90 | 5 | 32.3% | 0.99 | 0.0011 | -0.004 | 134 | 0 | 2.15 | 32 | 48.1% | -0.01 | 0.0011 | -0.004 | ||
| 40.05 | 45.00 | 27 | 0.99 | 0.0012 | -0.004 | 135 | 0 | 4.90 | 3,890 | 59.0% | -0.01 | 0.0012 | -0.004 | |||
| 39.05 | 44.00 | 25 | 0.99 | 0.0013 | -0.004 | 136 | 0 | 4.90 | 4 | 57.8% | -0.01 | 0.0013 | -0.004 | |||
| 38.05 | 43.00 | 1 | 0.99 | 0.0014 | -0.005 | 137 | 0 | 4.90 | 10 | 56.7% | -0.01 | 0.0014 | -0.005 | |||
| 37.05 | 42.00 | 1 | 0.99 | 0.0016 | -0.005 | 138 | 0 | 4.90 | 8 | 55.5% | -0.01 | 0.0016 | -0.005 | |||
| 36.50 | 41.45 | 6 | 33.7% | 0.99 | 0.0017 | -0.005 | 139 | 0 | 4.90 | 6 | 54.4% | -0.01 | 0.0017 | -0.005 | ||
| 35.50 | 40.40 | 2,320 | 32.2% | 0.98 | 0.0019 | -0.006 | 140 | 0 | 4.90 | 3,391 | 53.2% | -0.02 | 0.0019 | -0.006 | ||
| 34.65 | 39.00 | 5 | 28.4% | 0.98 | 0.0021 | -0.006 | 141 | 0 | 2.18 | 203 | 41.3% | -0.02 | 0.0021 | -0.006 | ||
| 33.70 | 38.00 | 9 | 28.1% | 0.98 | 0.0023 | -0.007 | 142 | 0 | 2.19 | 3 | 10 | 40.4% | -0.02 | 0.0023 | -0.007 | |
| 32.70 | 37.00 | 5 | 27.2% | 0.98 | 0.0025 | -0.007 | 143 | 0 | 2.21 | 7 | 39.5% | -0.02 | 0.0025 | -0.007 | ||
| 31.50 | 36.45 | 4 | 28.9% | 0.98 | 0.0028 | -0.008 | 144 | 0 | 4.90 | 88 | 48.7% | -0.02 | 0.0028 | -0.008 | ||
| 30.50 | 35.45 | 8,961 | 28.0% | 0.98 | 0.0030 | -0.008 | 145 | 0 | 2.23 | 707 | 37.6% | -0.02 | 0.0031 | -0.008 | ||
| 29.50 | 34.45 | 4 | 27.0% | 0.97 | 0.0033 | -0.009 | 146 | 0 | 2.25 | 181 | 36.8% | -0.03 | 0.0034 | -0.009 | ||
| 28.50 | 33.45 | 20 | 26.1% | 0.97 | 0.0036 | -0.009 | 147 | 0 | 4.90 | 99 | 36.4% | -0.03 | 0.0037 | -0.010 | ||
| 27.85 | 32.15 | 5 | 25.6% | 0.97 | 0.0040 | -0.010 | 148 | 0 | 4.90 | 522 | 44.2% | -0.03 | 0.0041 | -0.010 | ||
| 26.85 | 31.20 | 12 | 25.1% | 0.96 | 0.0044 | -0.011 | 149 | 0 | 2.31 | 35 | 34.1% | -0.04 | 0.0045 | -0.011 | ||
| 25.90 | 30.15 | 597 | 24.2% | 0.96 | 0.0048 | -0.012 | 150 | 0.1400 | 0.5500 | 1 | 6,076 | 24.9% | -0.04 | 0.0049 | -0.012 | |
| 24.95 | 29.30 | 12 | 24.8% | 0.96 | 0.0053 | -0.013 | 151 | 0 | 2.37 | 56 | 32.4% | -0.04 | 0.0054 | -0.013 | ||
| 24.00 | 28.45 | 258 | 25.1% | 0.95 | 0.0058 | -0.013 | 152 | 0 | 2.40 | 810 | 31.5% | -0.05 | 0.0059 | -0.014 | ||
| 23.05 | 27.50 | 223 | 24.7% | 0.95 | 0.0064 | -0.014 | 153 | 0.1000 | 2.44 | 1 | 39 | 31.1% | -0.05 | 0.0065 | -0.015 | |
| 23.05 | 26.40 | 16 | 27.9% | 0.94 | 0.0070 | -0.015 | 154 | 0 | 2.48 | 56 | 29.9% | -0.06 | 0.0071 | -0.016 | ||
| 21.00 | 25.50 | 738 | 22.6% | 0.93 | 0.0076 | -0.016 | 155 | 0 | 0.6800 | 3 | 3,814 | 20.9% | -0.07 | 0.0078 | -0.017 | |
| 20.00 | 24.50 | 231 | 21.6% | 0.93 | 0.0083 | -0.018 | 156 | 0 | 2.00 | 134 | 26.2% | -0.07 | 0.0085 | -0.018 | ||
| 19.25 | 23.60 | 14 | 22.4% | 0.92 | 0.0091 | -0.019 | 157 | 0 | 2.62 | 2 | 10.2K | 27.4% | -0.08 | 0.0093 | -0.019 | |
| 18.35 | 22.65 | 31 | 22.1% | 0.91 | 0.0099 | -0.020 | 158 | 0.0700 | 0.7500 | 20 | 2,200 | 19.3% | -0.09 | 0.0101 | -0.020 | |
| 17.40 | 21.75 | 2 | 348 | 21.8% | 0.90 | 0.0108 | -0.021 | 159 | 0.5500 | 2.74 | 202 | 27.5% | -0.10 | 0.0110 | -0.022 | |
| 16.40 | 20.85 | 5 | 1,357 | 21.2% | 0.89 | 0.0118 | -0.022 | 160 | 0.7000 | 2.00 | 8 | 6,667 | 24.7% | -0.11 | 0.0120 | -0.023 |
| 15.60 | 19.95 | 34 | 21.3% | 0.88 | 0.0128 | -0.024 | 161 | 0.6000 | 2.90 | 1 | 823 | 26.0% | -0.12 | 0.0130 | -0.024 | |
| 14.70 | 19.05 | 76 | 20.9% | 0.87 | 0.0138 | -0.025 | 162 | 0 | 3.00 | 2 | 239 | 23.5% | -0.13 | 0.0141 | -0.026 | |
| 13.80 | 18.30 | 87 | 21.0% | 0.86 | 0.0149 | -0.027 | 163 | 0.4700 | 2.47 | 20 | 1,944 | 22.3% | -0.15 | 0.0153 | -0.027 | |
| 12.95 | 17.25 | 94 | 20.3% | 0.84 | 0.0161 | -0.028 | 164 | 0 | 3.25 | 5 | 269 | 22.1% | -0.16 | 0.0165 | -0.029 | |
| 12.05 | 16.50 | 3 | 592 | 20.2% | 0.83 | 0.0173 | -0.030 | 165 | 1.12 | 2.45 | 86 | 2,262 | 21.9% | -0.18 | 0.0177 | -0.030 |
| 8.10 | 11.25 | 16 | 1,679 | 16.5% | 0.73 | 0.0236 | -0.036 | 170 | 0.2300 | 4.00 | 87 | 1,238 | 17.7% | -0.28 | 0.0244 | -0.038 |
| 6.45 | 9.10 | 765 | 9,175 | 21.4% | 0.60 | 0.0287 | -0.041 | 175 | 2.40 | 5.95 | 39 | 552 | 18.6% | -0.41 | 0.0301 | -0.043 |
| 2.14 | 6.45 | 455 | 4,688 | 17.8% | 0.45 | 0.0302 | -0.041 | 180 | 4.45 | 8.70 | 72 | 130 | 18.0% | -0.57 | 0.0325 | -0.044 |
| 1.00 | 4.85 | 11 | 2,942 | 19.3% | 0.31 | 0.0272 | -0.036 | 185 | 7.50 | 12.00 | 13 | 17.3% | -0.72 | 0.0305 | -0.041 | |
| 1.21 | 1.80 | 33 | 2,529 | 18.4% | 0.20 | 0.0213 | -0.029 | 190 | 11.50 | 15.90 | 16.4% | -0.85 | 0.0257 | -0.035 | ||
| 0.5100 | 2.44 | 7 | 389 | 22.4% | 0.12 | 0.0151 | -0.021 | 195 | 16.20 | 19.70 | 2 | -0.95 | 0.0172 | -0.025 | ||
| 0.3700 | 0.5400 | 5 | 2,159 | 19.0% | 0.07 | 0.0100 | -0.015 | 200 | 21.15 | 25.45 | -0.99 | 0.0057 | -0.007 | |||
| 0 | 1.00 | 264 | 22.5% | 0.04 | 0.0064 | -0.010 | 205 | 26.15 | 30.45 | -1.00 | 0.0006 | 0.000 | ||||
| 0 | 2.26 | 22 | 30.8% | 0.03 | 0.0040 | -0.007 | 210 | 31.00 | 35.95 | 26.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 2.19 | 2 | 33.6% | 0.02 | 0.0026 | -0.004 | 215 | 36.00 | 40.95 | 29.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 2.16 | 36.4% | 0.01 | 0.0016 | -0.003 | 220 | 41.00 | 45.95 | 32.4% | -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 — Dec 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs