XLV option chain State Street Health Care Select Sector SPDR ETF

Expiration 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 ±7.3% (162.97–188.57) · ATM IV 17.9% · P/C open interest 1.01

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		20	63.0%	1.00	0.0000	-0.000	90	0	4.90		121	100.3%	-0.00	0.0000	-0.000
80.00	83.95		50		1.00	0.0000	-0.000	95	0	0.9500		35.2K	66.5%	-0.00	0.0000	-0.000
75.25	79.00		128		1.00	0.0000	-0.000	100	0	2.13		60	71.8%	-0.00	0.0001	-0.000
70.30	74.65		19	42.4%	1.00	0.0001	-0.000	105	0	2.13	5	1,462	66.6%	-0.00	0.0001	-0.001
66.20	69.65		66	53.6%	1.00	0.0001	-0.001	110	0.0100	2.13		1,066	61.6%	-0.00	0.0002	-0.001
60.05	65.00		84	31.1%	1.00	0.0002	-0.001	115	0	4.90		1,923	69.7%	-0.00	0.0003	-0.001
55.45	59.75		114	32.8%	1.00	0.0003	-0.001	120	0	0.5000		1,226	39.7%	-0.00	0.0004	-0.002
50.30	54.85	1	906		1.00	0.0006	-0.002	125	0	1.05		4,478	41.1%	-0.01	0.0007	-0.002
45.05	50.00		757		0.99	0.0009	-0.003	130	0	1.05		8,519	37.2%	-0.01	0.0010	-0.003
40.60	45.00		326	27.1%	0.99	0.0014	-0.004	135	0	2.21		1,024	39.5%	-0.01	0.0016	-0.004
35.70	40.00		1,487	24.2%	0.98	0.0023	-0.006	140	0	2.27	5	2,261	35.5%	-0.02	0.0025	-0.006
33.75	38.00		124	23.2%	0.98	0.0028	-0.007	142	0	2.30	5	403	34.0%	-0.03	0.0030	-0.007
32.80	37.10		283	24.0%	0.97	0.0030	-0.007	143	0	2.32	1	418	33.3%	-0.03	0.0032	-0.008
31.80	36.15		91	23.6%	0.97	0.0033	-0.008	144	0	2.35		69	32.6%	-0.03	0.0035	-0.008
30.85	33.90		3,344		0.97	0.0036	-0.008	145	0	4.90		3,461	39.6%	-0.04	0.0038	-0.009
29.60	34.50		88	23.3%	0.96	0.0040	-0.009	146	0	4.90		273	38.6%	-0.04	0.0042	-0.009
28.95	33.40		274	24.1%	0.96	0.0043	-0.009	147	0.0600	1.03		1,186	24.9%	-0.04	0.0046	-0.010
28.00	32.25		10.0K	22.7%	0.96	0.0047	-0.010	148	0	2.47	21	722	29.7%	-0.05	0.0050	-0.011
27.00	31.35		83	22.5%	0.95	0.0052	-0.011	149	0	2.51		250	29.0%	-0.05	0.0054	-0.011
25.95	30.00	2	4,940	19.0%	0.95	0.0056	-0.011	150	0	1.50	1	17.4K	24.6%	-0.06	0.0058	-0.012
25.35	29.40		113	23.0%	0.94	0.0061	-0.012	151	0	2.59		289	27.6%	-0.06	0.0064	-0.013
24.10	28.50		20.0K	21.4%	0.94	0.0066	-0.013	152	0	4.90		243	33.0%	-0.07	0.0069	-0.014
23.15	26.40		9,106		0.93	0.0072	-0.014	153	0.5700	2.26		231	26.7%	-0.07	0.0074	-0.014
22.20	26.60		156	20.8%	0.92	0.0078	-0.015	154	0	2.75	3	225	25.7%	-0.08	0.0081	-0.015
21.25	25.85		1,203	21.1%	0.92	0.0084	-0.016	155	0.0100	2.83	4	297	25.1%	-0.09	0.0087	-0.016
20.50	24.75		90	20.9%	0.91	0.0091	-0.017	156	0	2.89		200	24.4%	-0.10	0.0094	-0.017
20.30	23.20		13.9K	20.9%	0.90	0.0099	-0.018	157	0	2.99		374	23.8%	-0.11	0.0101	-0.018
18.60	23.00		91	20.3%	0.89	0.0106	-0.019	158	0	4.90		152	27.4%	-0.12	0.0109	-0.019
17.70	22.05		138	20.0%	0.88	0.0114	-0.020	159	0	3.20		119	22.6%	-0.13	0.0117	-0.020
16.75	20.40	5	5,767	17.3%	0.87	0.0122	-0.021	160	0	3.30	97	14.4K	22.0%	-0.14	0.0125	-0.021
16.00	20.30		162	19.8%	0.86	0.0131	-0.022	161	0	3.45		123	21.5%	-0.15	0.0134	-0.022
16.15	18.40		112	19.5%	0.84	0.0140	-0.023	162	0	3.55		240	20.8%	-0.16	0.0143	-0.023
15.25	17.50	1	105	19.1%	0.83	0.0149	-0.024	163	0.2500	3.70		354	20.8%	-0.18	0.0152	-0.025
13.40	17.95	1	239	19.5%	0.82	0.0158	-0.025	164	0	3.90		108	19.8%	-0.19	0.0162	-0.026
13.00	17.00	7	5,179	19.9%	0.80	0.0168	-0.026	165	0.2500	4.10	38	381	19.7%	-0.21	0.0171	-0.027
11.90	16.20		271	19.1%	0.78	0.0177	-0.027	166	0.1700	4.25	3	237	18.9%	-0.22	0.0181	-0.028
11.35	15.15		995	18.8%	0.77	0.0186	-0.028	167	0.2700	4.50		380	18.6%	-0.24	0.0191	-0.029
10.40	14.30	7	479	18.2%	0.75	0.0196	-0.029	168	0.4300	4.65	389	589	18.2%	-0.26	0.0200	-0.030
9.85	13.10		756	17.6%	0.73	0.0204	-0.030	169	0.6800	4.95		195	18.1%	-0.28	0.0210	-0.031
9.60	13.35	10	1,784	19.9%	0.71	0.0213	-0.031	170	0.9700	4.95	22	1,998	17.6%	-0.30	0.0218	-0.032
7.50	8.15	78	10.3K	18.0%	0.59	0.0248	-0.034	175	3.00	6.95	11	657	17.8%	-0.42	0.0254	-0.034
4.00	7.15	805	9,272	18.5%	0.47	0.0259	-0.034	180	5.45	9.30	49	212	17.3%	-0.55	0.0267	-0.035
1.23	4.05	183	5,597	15.2%	0.34	0.0242	-0.031	185	8.45	12.65			17.2%	-0.68	0.0257	-0.032
0.1500	2.65	7	4,178	14.9%	0.24	0.0204	-0.026	190	12.15	16.30			16.7%	-0.80	0.0236	-0.030
0.8200	1.83	42	5,186	17.8%	0.16	0.0157	-0.020	195	16.45	20.50			15.3%	-0.90	0.0214	-0.028
0.1500	2.11	2	3,184	20.1%	0.10	0.0114	-0.015	200	21.20	25.45		10		-0.97	0.0124	-0.017
0.0500	0.5300		85	16.5%	0.06	0.0079	-0.011	205	26.15	30.45				-1.00	0.0023	-0.000
0	0.2700		492	16.6%	0.04	0.0053	-0.007	210	31.00	35.95			23.4%	-1.00	0.0000	0.000
0	0.2600		9	18.5%	0.03	0.0036	-0.005	215	36.00	40.95			25.9%	-1.00	0.0000	0.000
0	2.22		1	30.5%	0.02	0.0024	-0.004	220	41.00	45.95			28.3%	-1.00	0.0000	0.000
0	2.18		54	32.7%	0.01	0.0016	-0.003	225	46.00	50.95			30.5%	-1.00	0.0000	0.000
0.0100	0.1800		1,251	22.9%	0.01	0.0010	-0.002	230	51.00	55.95			32.7%	-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 — Jan 15, 2027

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 — Jan 15, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive