XLV option chain State Street Health Care Select Sector SPDR ETF

Expiration Cboe delayed options data · as of 09:39 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 ±6.9% (161.28–185.28) · ATM IV 15.7% · P/C open interest 3.19

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
81.20	85.50		15		1.00	0.0001	0.000	90	0	2.33		15	76.4%	-0.00	0.0001	-0.001
76.35	81.00			51.9%	1.00	0.0001	0.000	95	0	4.80		2	84.1%	-0.00	0.0001	-0.001
71.60	75.95		37	49.1%	1.00	0.0002	0.000	100	0	0.2000		40.3K	44.0%	-0.00	0.0002	-0.001
67.15	71.00		1	50.7%	1.00	0.0003	0.000	105	0	2.33		27	60.9%	-0.00	0.0003	-0.001
61.55	65.90			33.0%	1.00	0.0004	0.000	110	0	2.33		142	56.2%	-0.00	0.0004	-0.002
56.80	60.95		3	34.7%	1.00	0.0005	0.000	115	0	1.05		21	43.9%	-0.01	0.0005	-0.002
52.25	56.00		50	36.3%	0.99	0.0007	0.000	120	0	4.80		575	57.0%	-0.01	0.0007	-0.002
47.55	50.90		5	33.5%	0.99	0.0010	0.000	125	0	0.2500		2,126	28.6%	-0.01	0.0011	-0.003
41.90	46.25		27	25.4%	0.99	0.0015	0.000	130	0.0500	0.3600	87	244	27.7%	-0.01	0.0016	-0.004
38.80	42.05		17	28.6%	0.98	0.0021	0.000	134	0	0.3000		26	24.0%	-0.02	0.0021	-0.005
37.60	41.50		27	29.2%	0.98	0.0023	0.000	135	0	0.3100		3,881	23.5%	-0.02	0.0023	-0.005
36.10	40.40		9	24.1%	0.98	0.0024	0.000	136	0	4.80		4	42.0%	-0.02	0.0025	-0.005
35.35	39.50		1	26.0%	0.98	0.0026	0.000	137	0	4.80		8	41.1%	-0.03	0.0027	-0.006
35.40	38.45		1	30.4%	0.97	0.0029	0.000	138	0	4.80		8	40.2%	-0.03	0.0029	-0.006
34.35	37.40		6	29.1%	0.97	0.0031	0.000	139	0	4.80		6	39.3%	-0.03	0.0032	-0.006
32.50	36.50		2,318	24.5%	0.97	0.0034	0.000	140	0	1.37		429	27.3%	-0.03	0.0034	-0.007
32.45	35.50		5	28.2%	0.97	0.0036	0.000	141	0	2.90		200	32.2%	-0.03	0.0037	-0.007
31.55	33.55		8	23.5%	0.96	0.0039	0.000	142	0	0.5400		12	21.4%	-0.04	0.0040	-0.008
30.55	33.40		5	26.6%	0.96	0.0043	0.000	143	0	4.80		6	35.8%	-0.04	0.0044	-0.008
29.60	32.35		4	25.7%	0.96	0.0046	0.000	144	0	0.7600		6	21.5%	-0.04	0.0047	-0.009
27.45	30.40		8,962		0.95	0.0050	0.000	145	0.0100	0.5700	2	528	19.8%	-0.05	0.0051	-0.009
27.80	29.65		4	22.0%	0.95	0.0054	0.000	146	0.1000	0.6900	1	16	20.4%	-0.05	0.0056	-0.010
26.75	29.50		20	24.3%	0.94	0.0059	-0.000	147	0.0500	0.6800	11	92	19.5%	-0.06	0.0060	-0.010
24.65	29.00		6	21.3%	0.94	0.0063	-0.001	148	0	0.8300	3	100	19.3%	-0.06	0.0065	-0.011
24.90	26.85		12	20.9%	0.93	0.0069	-0.002	149	0.1800	0.9500	14	30	20.0%	-0.07	0.0071	-0.011
22.80	27.00		589	20.3%	0.93	0.0074	-0.003	150	0.4400	1.04	1	13.1K	20.7%	-0.07	0.0076	-0.012
22.95	25.40		12	21.4%	0.92	0.0080	-0.004	151	0.2500	2.90		13	24.9%	-0.08	0.0083	-0.013
21.00	25.00		258	19.4%	0.91	0.0087	-0.005	152	0	1.26		795	18.5%	-0.09	0.0090	-0.013
21.15	23.05		223	19.3%	0.91	0.0094	-0.006	153	0.2300	1.32	2	12	18.8%	-0.10	0.0097	-0.014
20.20	22.00	1	16	18.5%	0.90	0.0101	-0.007	154	0.2300	1.22		22	17.8%	-0.11	0.0104	-0.015
19.35	21.05	1	718	18.3%	0.89	0.0108	-0.008	155	0.5000	1.40	1	444	18.4%	-0.11	0.0113	-0.015
17.30	21.50		236	18.6%	0.88	0.0117	-0.009	156	0	1.59	2	145	16.8%	-0.12	0.0121	-0.016
17.75	19.35	1	15	18.6%	0.87	0.0125	-0.010	157	0.5800	1.49	1	91	17.4%	-0.14	0.0130	-0.017
15.60	20.00		31	18.9%	0.86	0.0134	-0.012	158	0.7800	1.54	12	2,656	17.3%	-0.15	0.0140	-0.018
14.30	19.00		350	17.3%	0.84	0.0144	-0.013	159	0.4500	1.78		173	16.3%	-0.16	0.0150	-0.019
15.30	16.60	2	1,412	17.8%	0.83	0.0153	-0.014	160	0.9400	1.99	1	7,250	17.1%	-0.18	0.0161	-0.020
13.40	17.50		40	18.9%	0.82	0.0163	-0.015	161	0.6000	2.73		324	17.1%	-0.19	0.0172	-0.021
13.50	15.65		71	18.5%	0.80	0.0173	-0.016	162	1.13	2.49	4	187	16.8%	-0.21	0.0183	-0.021
12.75	14.35		82	17.4%	0.78	0.0184	-0.017	163	1.74	2.54	14	2,183	17.2%	-0.23	0.0194	-0.022
12.10	13.60		95	17.5%	0.77	0.0194	-0.018	164	0.8900	3.75		179	16.9%	-0.25	0.0206	-0.023
11.35	12.55	5	644	16.9%	0.75	0.0204	-0.019	165	2.50	3.30	201	1,901	17.8%	-0.27	0.0217	-0.024
8.00	9.90	20	1,552	17.6%	0.63	0.0248	-0.024	170	2.40	6.15	10	829	16.6%	-0.39	0.0270	-0.028
4.60	6.45	18	1,290	15.4%	0.51	0.0268	-0.026	175	5.85	7.10	439	102	15.9%	-0.53	0.0302	-0.029
3.30	4.15	56	966	16.0%	0.38	0.0256	-0.025	180	8.85	11.80		11	18.1%	-0.68	0.0297	-0.027
1.90	2.67	4	1,628	15.9%	0.27	0.0220	-0.022	185	12.10	14.10		267	14.4%	-0.80	0.0250	-0.021
1.10	1.75	41	519	16.3%	0.18	0.0173	-0.018	190	15.55	20.00			15.7%	-0.90	0.0176	-0.013
0.2600	1.26	8	121	16.1%	0.12	0.0128	-0.014	195	21.15	24.40			18.6%	-0.95	0.0105	-0.004
0.1400	0.7500	17	2,249	16.4%	0.08	0.0092	-0.011	200	25.00	29.65		100		-0.98	0.0054	0.000
0	1.00	3	257	19.1%	0.05	0.0064	-0.008	205	30.90	34.20			21.4%	-0.99	0.0024	0.000
0.1000	0.5300		2	19.4%	0.03	0.0045	-0.006	210	35.80	38.40				-1.00	0.0010	0.000
0	0.6900		1	21.8%	0.02	0.0031	-0.004	215	40.00	44.30				-1.00	0.0004	0.000
0	2.45			30.9%	0.02	0.0021	-0.003	220	45.00	49.30				-1.00	0.0001	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

XLV option chain State Street Health Care Select Sector SPDR ETF

Volatility smile — Dec 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy