XLV option chain State Street Health Care Select Sector SPDR ETF

Expiration Cboe delayed options data · as of 18:39 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 ±9.8% (156.15–190.00) · ATM IV 16.5% · P/C open interest 3.67

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
81.90	84.50				0.99	0.0003	0.000	90	0	0.2000		1	38.4%	-0.00	0.0002	-0.001
77.00	79.70		1		0.99	0.0003	0.000	95	0	0.2300		2	36.1%	-0.00	0.0003	-0.002
72.05	74.85		45		0.99	0.0004	0.000	100	0	0.4200		11	36.2%	-0.01	0.0004	-0.002
67.30	70.00		26		0.99	0.0006	0.000	105	0	0.4300		3	33.5%	-0.01	0.0006	-0.002
62.35	65.10		48		0.99	0.0008	0.000	110	0.1000	0.2500		39.9K	29.8%	-0.01	0.0008	-0.003
57.60	60.15		59		0.98	0.0010	0.000	115	0	0.4900		4	28.7%	-0.01	0.0010	-0.003
52.70	55.30		26		0.98	0.0014	0.000	120	0.1500	0.3400		1,206	26.2%	-0.02	0.0014	-0.004
47.90	50.40		39		0.97	0.0019	0.000	125	0.0900	0.4100		5	23.8%	-0.03	0.0019	-0.005
43.15	45.45		22		0.96	0.0026	0.000	130	0.1700	0.5400		313	22.7%	-0.03	0.0026	-0.006
38.40	40.55	2	136		0.95	0.0034	-0.001	135	0.2800	0.7100		92	21.6%	-0.05	0.0035	-0.007
33.70	36.20		124	17.8%	0.93	0.0046	-0.003	140	0.4600	0.9600	1	62	20.7%	-0.07	0.0048	-0.009
31.90	34.40		82	18.1%	0.92	0.0052	-0.004	142	0.5600	1.09		157	20.3%	-0.07	0.0054	-0.009
30.95	33.50		111	18.0%	0.92	0.0056	-0.004	143	0.6200	1.16		59	20.2%	-0.08	0.0057	-0.010
30.10	32.60		102	18.2%	0.91	0.0059	-0.005	144	0.6800	1.24		3	20.0%	-0.08	0.0061	-0.010
29.85	31.50		135	19.5%	0.91	0.0062	-0.005	145	0.9600	1.32		13	20.4%	-0.09	0.0064	-0.010
28.30	30.80		211	18.1%	0.90	0.0066	-0.006	146	0.8200	1.40		31	19.7%	-0.10	0.0068	-0.011
27.55	29.95		659	18.5%	0.90	0.0070	-0.007	147	0.8900	1.50		97	19.5%	-0.10	0.0072	-0.011
26.55	29.05		230	18.1%	0.89	0.0074	-0.007	148	1.18	1.60		214	19.8%	-0.11	0.0076	-0.012
25.70	28.20		188	18.2%	0.88	0.0078	-0.008	149	1.07	1.71		86	19.2%	-0.12	0.0081	-0.012
24.90	27.25		41	18.1%	0.88	0.0082	-0.008	150	1.17	1.87		76	19.1%	-0.12	0.0085	-0.013
24.00	26.45		43	18.0%	0.87	0.0086	-0.009	151	1.27	2.14		17	19.3%	-0.13	0.0090	-0.013
23.15	25.60		64	17.9%	0.86	0.0091	-0.009	152	1.38	2.08		16	18.8%	-0.14	0.0095	-0.013
22.35	24.45		67	17.4%	0.85	0.0096	-0.010	153	1.51	2.41		15	18.9%	-0.15	0.0100	-0.014
21.50	23.95	10	21	17.9%	0.84	0.0100	-0.011	154	1.64	2.55		36	18.8%	-0.16	0.0105	-0.015
21.15	23.10		77	18.5%	0.83	0.0105	-0.011	155	1.78	2.47		11	18.2%	-0.17	0.0110	-0.015
19.90	22.00		108	17.2%	0.82	0.0110	-0.012	156	2.19	2.67		302	18.5%	-0.18	0.0116	-0.015
19.20	21.55		61	17.9%	0.81	0.0116	-0.013	157	2.09	3.05		3	18.3%	-0.19	0.0121	-0.016
18.35	20.75		53	17.7%	0.80	0.0121	-0.013	158	2.27	3.30		2	18.2%	-0.20	0.0127	-0.017
18.75	20.05	2	70	19.3%	0.79	0.0126	-0.014	159	2.47	3.20		14	17.7%	-0.22	0.0133	-0.017
18.05	18.90	3	99	18.7%	0.78	0.0131	-0.014	160	2.89	3.30	1,500	10	17.7%	-0.23	0.0138	-0.017
16.25	17.95		75	17.0%	0.76	0.0136	-0.015	161	2.89	3.55		2	17.3%	-0.24	0.0144	-0.018
15.45	17.80		33	17.6%	0.75	0.0142	-0.015	162	3.10	4.20		2,012	17.7%	-0.26	0.0150	-0.018
14.70	16.70		71	17.0%	0.73	0.0147	-0.016	163	3.30	4.60		8	17.7%	-0.27	0.0155	-0.019
14.55	15.85		28	17.4%	0.72	0.0152	-0.016	164	3.60	4.50		11	17.2%	-0.29	0.0161	-0.019
14.15	15.10	2	126	17.6%	0.70	0.0156	-0.017	165	4.30	4.70		109	17.4%	-0.31	0.0166	-0.020
12.75	15.10		10	17.4%	0.69	0.0161	-0.017	166	4.15	5.50		19	17.4%	-0.32	0.0171	-0.020
13.10	14.00		12	18.0%	0.67	0.0165	-0.018	167	4.45	5.85		11	17.3%	-0.34	0.0176	-0.020
12.50	13.25		107	17.8%	0.66	0.0169	-0.018	168	4.80	5.85		13	16.8%	-0.36	0.0181	-0.021
11.15	12.75		2,020	17.1%	0.64	0.0173	-0.018	169	5.10	6.45		8	16.9%	-0.38	0.0185	-0.021
11.05	11.85		340	17.2%	0.62	0.0177	-0.019	170	5.95	6.50		90	16.9%	-0.40	0.0189	-0.021
9.80	11.20		24	16.4%	0.60	0.0180	-0.019	171	6.45	6.85		14	16.9%	-0.41	0.0193	-0.021
9.30	10.60		5	16.4%	0.59	0.0182	-0.019	172	6.80	7.25	8	1	16.7%	-0.43	0.0197	-0.021
8.75	10.05		34	16.3%	0.57	0.0185	-0.020	173	7.40	7.65	24	1	16.7%	-0.45	0.0200	-0.022
7.70	9.00		229	16.2%	0.53	0.0188	-0.020	175	8.20	8.55		17	16.4%	-0.49	0.0205	-0.022
6.05	6.55	13	3,651	16.4%	0.44	0.0188	-0.020	180	10.90	11.45	59	13	16.1%	-0.60	0.0211	-0.021
3.95	4.85		168	16.0%	0.35	0.0178	-0.019	185	14.15	15.05			16.1%	-0.70	0.0208	-0.021
3.05	3.40	14	2,021	16.3%	0.28	0.0160	-0.017	190	17.80	20.00		6	17.3%	-0.79	0.0195	-0.019
1.89	2.45	6	584	16.1%	0.21	0.0138	-0.015	195	22.15	24.35			18.0%	-0.87	0.0165	-0.015
1.14	2.08		190	16.6%	0.16	0.0114	-0.013	200	26.75	29.25		3	19.4%	-0.92	0.0121	-0.010
0.6400	1.48		35	16.5%	0.12	0.0093	-0.011	205	31.70	34.15			21.3%	-0.96	0.0076	-0.004
0.4700	1.06		14	16.9%	0.09	0.0074	-0.009	210	36.65	39.10			23.2%	-0.98	0.0040	0.000
0.3200	0.7800			17.2%	0.07	0.0058	-0.007	215	41.65	44.10			25.2%	-0.99	0.0018	0.000
0.1900	0.7800		4	18.3%	0.05	0.0045	-0.006	220	46.65	49.00			26.9%	-1.00	0.0007	0.000
0.1200	0.6400			18.8%	0.04	0.0035	-0.004	225	51.70	54.00			28.9%	-1.00	0.0002	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 — Mar 19, 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 — Mar 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy