XLV option chain State Street Health Care Select Sector SPDR ETF

Expiration Cboe delayed options data · as of 18:46 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 ±4.4% (171.68–187.58) · ATM IV 18.8% · P/C open interest 1.86

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
88.10	91.90		2		1.00	0.0000	0.000	90	0	2.13		2	143.9%	0.00	0.0000	0.000
83.35	86.90			88.9%	1.00	0.0000	0.000	95	0	2.13			134.1%	0.00	0.0000	0.000
78.20	81.95		3	55.6%	1.00	0.0000	0.000	100	0	2.13			124.8%	0.00	0.0000	0.000
73.15	77.10			69.1%	1.00	0.0000	0.000	105	0	2.13			115.9%	0.00	0.0000	-0.000
68.25	71.45				1.00	0.0000	0.000	110	0	2.13			107.4%	-0.00	0.0000	-0.000
63.25	67.00				1.00	0.0000	0.000	115	0	2.13			99.2%	-0.00	0.0000	-0.000
58.30	62.00				1.00	0.0000	0.000	120	0	2.13			91.4%	-0.00	0.0000	-0.000
53.30	57.15			50.7%	1.00	0.0001	0.000	125	0	2.13			83.8%	-0.00	0.0001	-0.001
48.30	51.95				1.00	0.0001	0.000	130	0	2.13			76.4%	-0.00	0.0001	-0.001
43.35	46.55				1.00	0.0003	0.000	135	0	2.13			69.2%	-0.00	0.0003	-0.001
38.30	42.20		22	30.1%	1.00	0.0005	0.000	140	0	0.1800		25	39.6%	-0.00	0.0005	-0.002
33.80	35.95				0.99	0.0010	0.000	145	0	0.1500		312	33.9%	-0.01	0.0010	-0.004
28.85	31.50		9		0.99	0.0018	-0.002	150	0.0300	0.1200	15	734	29.2%	-0.01	0.0019	-0.006
25.90	28.20				0.98	0.0027	-0.005	153	0	0.4600		38	31.7%	-0.02	0.0028	-0.008
24.90	26.85				0.98	0.0031	-0.006	154	0.0400	0.2200	9	25	27.8%	-0.02	0.0032	-0.009
24.80	26.05		40	26.5%	0.98	0.0036	-0.007	155	0.0500	0.1300	63	5,138	25.3%	-0.02	0.0036	-0.010
23.25	24.80				0.98	0.0041	-0.008	156	0.0700	0.1900	2	58	25.8%	-0.02	0.0041	-0.011
22.20	23.85		11		0.97	0.0046	-0.009	157	0.0800	0.1500	5	196	24.4%	-0.03	0.0047	-0.013
21.00	22.90		1		0.97	0.0053	-0.011	158	0.0700	0.2400	2	152	24.6%	-0.03	0.0054	-0.014
21.10	22.15		18	27.0%	0.97	0.0060	-0.013	159	0.1200	0.2100	8	182	23.9%	-0.04	0.0061	-0.015
20.20	21.05	4	90	25.8%	0.96	0.0069	-0.014	160	0.1600	0.2300	91	2,620	23.6%	-0.04	0.0070	-0.017
18.15	20.00		9		0.95	0.0078	-0.016	161	0.2000	0.4000	2	253	24.7%	-0.05	0.0079	-0.019
17.60	19.05		1		0.95	0.0088	-0.018	162	0.2300	0.3100	7	591	23.1%	-0.05	0.0090	-0.021
16.40	18.00		248		0.94	0.0100	-0.021	163	0.2700	0.3900		374	23.0%	-0.06	0.0102	-0.023
15.30	17.15		64		0.93	0.0113	-0.023	164	0.3000	0.4600	13	540	22.6%	-0.07	0.0115	-0.025
15.30	16.15		192	21.5%	0.92	0.0128	-0.026	165	0.4000	0.5500	295	5,229	22.7%	-0.08	0.0130	-0.028
14.15	15.40	1	9	21.0%	0.91	0.0143	-0.028	166	0.4500	0.5500	9	105	21.9%	-0.09	0.0145	-0.030
13.55	14.45		60	22.3%	0.89	0.0161	-0.031	167	0.5000	0.6200	32	856	21.3%	-0.11	0.0163	-0.033
12.80	13.00	3	1,464	20.0%	0.88	0.0179	-0.034	168	0.6200	0.8000	4	2,009	21.6%	-0.12	0.0182	-0.036
11.70	12.80		88	21.9%	0.86	0.0199	-0.037	169	0.7300	0.9200	10	128	21.3%	-0.14	0.0202	-0.039
11.05	11.70	10	822	21.5%	0.84	0.0220	-0.041	170	0.8600	0.9500	22	1,814	20.6%	-0.16	0.0224	-0.043
10.15	10.80		83	20.8%	0.82	0.0242	-0.044	171	0.8700	1.15	6	349	20.0%	-0.18	0.0247	-0.046
9.35	10.10	6	218	21.0%	0.80	0.0264	-0.047	172	1.10	1.28	20	321	19.8%	-0.21	0.0270	-0.049
7.75	9.55			16.3%	0.78	0.0276	-0.049	172.5	1.23	2.20			22.5%	-0.22	0.0281	-0.051
8.30	9.15	1	113	19.5%	0.77	0.0287	-0.050	173	1.32	1.50	44	152	19.8%	-0.23	0.0293	-0.052
7.85	8.55	23	69	20.8%	0.74	0.0309	-0.053	174	1.59	1.87	2	97	20.1%	-0.26	0.0316	-0.055
7.10	7.50	87	1,244	19.6%	0.71	0.0330	-0.056	175	1.80	2.05	1,229	330	19.6%	-0.29	0.0338	-0.058
6.45	7.05	104	1,472	20.3%	0.68	0.0350	-0.058	176	2.12	2.48	1	480	19.8%	-0.33	0.0359	-0.060
5.65	6.20	2	230	19.3%	0.64	0.0367	-0.060	177	2.45	2.73	1	92	19.4%	-0.36	0.0377	-0.062
5.40	5.95			19.6%	0.62	0.0375	-0.061	177.5	2.49	3.30			19.9%	-0.38	0.0386	-0.063
5.10	5.65	20	199	19.5%	0.61	0.0381	-0.062	178	2.70	3.15	3	26	19.0%	-0.40	0.0393	-0.064
4.65	5.00	34	1,910	19.6%	0.57	0.0392	-0.063	179	3.20	3.50	27	11	18.9%	-0.44	0.0406	-0.065
4.10	4.25	119	1,624	19.0%	0.53	0.0399	-0.063	180	3.55	4.00	13	103	18.7%	-0.48	0.0414	-0.066
3.60	3.80	9	127	19.0%	0.49	0.0402	-0.063	181	4.05	4.50	4	31	18.6%	-0.52	0.0418	-0.066
3.05	3.30	50	96	18.6%	0.45	0.0400	-0.063	182	4.60	5.10	8	18	18.6%	-0.57	0.0418	-0.065
2.90	3.15	20		18.9%	0.43	0.0398	-0.062	182.5	4.90	5.50	6		18.8%	-0.59	0.0417	-0.065
2.72	2.91	196	1,075	18.8%	0.41	0.0394	-0.061	183	5.15	5.80		11	18.7%	-0.61	0.0414	-0.064
2.30	2.58	51	11	18.8%	0.37	0.0384	-0.059	184	5.70	6.40			18.3%	-0.65	0.0406	-0.062
1.97	2.16	74	275	18.6%	0.33	0.0370	-0.057	185	6.45	7.05	2	36	18.4%	-0.69	0.0394	-0.060
1.64	1.95	26	3	18.7%	0.30	0.0353	-0.055	186	7.10	7.70			17.9%	-0.72	0.0378	-0.058
1.33	1.74	79		18.7%	0.27	0.0333	-0.052	187	7.70	10.15			22.4%	-0.76	0.0360	-0.055
1.19	1.43	17	1	18.7%	0.24	0.0312	-0.048	188	8.65	9.55			18.8%	-0.79	0.0340	-0.052
0.9900	1.15	43	2	18.5%	0.21	0.0289	-0.045	189	9.55	11.25			22.1%	-0.82	0.0320	-0.049
0.8600	0.9900	360	325	18.7%	0.18	0.0266	-0.042	190	10.30	11.75			20.8%	-0.85	0.0299	-0.045
0.3400	0.4500	15	250	19.2%	0.09	0.0160	-0.026	195	14.95	17.15			26.9%	-0.96	0.0210	-0.031
0	0.2900		88	19.4%	0.04	0.0086	-0.015	200	19.30	22.10			28.7%	-1.00	0.0008	-0.023
0	0.2300			22.3%	0.02	0.0044	-0.008	205	24.35	27.10			33.7%	-1.00	0.0000	-0.023
0	0.0500	24	3	21.0%	0.01	0.0022	-0.004	210	29.85	32.10			41.3%	-1.00	0.0000	-0.023
0	0.1900		1	28.3%	0.00	0.0011	-0.002	215	34.30	37.10			42.1%	-1.00	0.0000	-0.023
0	2.13		3	49.0%	0.00	0.0006	-0.001	220	38.45	42.10				-1.00	0.0000	-0.023

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 20, 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 — Nov 20, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive