Home Options XLVChain

XLV

Health Care Select Sector SPDRClose $166.18EOD only

Max Pain

$167.00

Next expiry Oct 9, 2026

Expected Move

±$3.61

2.2% from close

Price Gap

+0.82

Distance to max pain

IV Rank

Low premium

P/C OI

1.56

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects XLV options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

XLV Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
90.00	79.83	74.20	78.45	0.00	128	24	184.8%	0.994	0.0004	-0.060	0.004	0.017
95.00	75.08	69.20	73.50	0.00	170	29	173.8%	0.993	0.0005	-0.068	0.005	0.018
100.00	67.97	64.20	68.35	0.00	4	14	147.3%	0.995	0.0004	-0.045	0.003	0.019
105.00	62.99	59.20	63.40	0.00	4	115	138.7%	0.994	0.0006	-0.053	0.004	0.020
110.00	61.61	54.20	58.50	0.00	166	118	132.6%	0.990	0.0008	-0.069	0.006	0.021
115.00	55.24	49.55	53.50	0.00	18	11	134.4%	0.981	0.0015	-0.115	0.011	0.021
120.00	50.26	44.25	48.45	0.00	18	34	107.6%	0.988	0.0012	-0.068	0.007	0.023
125.00	45.03	39.25	43.40	0.00	98	8	93.6%	0.988	0.0014	-0.061	0.007	0.024
130.00	40.09	34.25	38.60	0.00	100	37	89.6%	0.980	0.0024	-0.087	0.011	0.024
135.00	35.11	29.25	33.45	0.00	2	71	73.0%	0.983	0.0025	-0.067	0.010	0.025
140.00	30.80	24.25	28.50	0.00	2	74	63.7%	0.977	0.0037	-0.073	0.012	0.026
145.00	25.82	19.25	23.40	0.00	2	1	100.0%	0.855	0.0099	-0.388	0.052	0.023
156.00	15.25	8.50	12.50	0.00	1	0	64.2%	0.778	0.0202	-0.328	0.069	0.022
159.00	7.30	5.30	9.65	-2.60	2	14	55.3%	0.734	0.0258	-0.311	0.075	0.022
162.00	7.85	2.60	6.40	0.00	1	1	40.9%	0.689	0.0375	-0.250	0.081	0.021
164.00	2.70	0.98	5.10	-2.77	3	3	40.1%	0.610	0.0415	-0.264	0.088	0.019
165.00	2.02	0.83	3.25	-0.24	6	41	26.8%	0.592	0.0630	-0.182	0.089	0.018
166.00	1.47	0.01	3.80	-0.57	10	29	37.8%	0.525	0.0457	-0.257	0.092	0.016
167.00	0.97	0.17	1.55	-0.59	19	278	19.6%	0.445	0.0875	-0.136	0.091	0.014
167.50	0.85	0.65	1.18	-0.15	17	27	17.9%	0.392	0.0934	-0.120	0.088	0.012
168.00	0.73	0.07	2.40	-0.47	77	63	32.7%	0.421	0.0519	-0.218	0.090	0.013
169.00	0.52	0.07	2.12	-0.18	71	183	33.8%	0.375	0.0488	-0.218	0.087	0.012
170.00	0.29	0.00	1.68	-0.22	242	486	32.6%	0.322	0.0478	-0.198	0.083	0.010
171.00	0.17	0.00	1.25	-0.11	3	179	30.9%	0.265	0.0461	-0.172	0.075	0.008
172.00	0.09	0.00	0.29	-0.16	52	14	19.7%	0.112	0.0419	-0.064	0.044	0.004
172.50	0.14	0.00	0.34	-0.24	1	31	21.9%	0.117	0.0391	-0.073	0.045	0.004
173.00	0.05	0.00	0.08	-0.11	134	10	16.3%	0.041	0.0235	-0.024	0.020	0.001
174.00	0.01	0.00	0.88	-0.13	27	100	34.6%	0.179	0.0329	-0.152	0.060	0.006
175.00	0.03	0.02	0.04	-0.04	2	22	17.6%	0.019	0.0114	-0.014	0.011	0.001
176.00	0.14	0.00	0.99	0.00	1	6	41.5%	0.170	0.0265	-0.176	0.058	0.005
177.00	0.27	0.00	0.99	0.00	3	5	44.0%	0.161	0.0241	-0.180	0.056	0.005
177.50	0.47	0.00	1.15	0.00	1	2	47.8%	0.171	0.0231	-0.203	0.058	0.005
178.00	0.17	0.00	0.98	0.00	1	3	46.3%	0.152	0.0221	-0.182	0.054	0.005
179.00	0.36	0.00	1.23	0.00	2	1	52.8%	0.166	0.0205	-0.219	0.057	0.005
180.00	1.35	0.00	0.97	0.00	0	1	51.0%	0.139	0.0189	-0.188	0.051	0.004
181.00	0.06	0.00	0.77	0.00	20	7	49.6%	0.116	0.0171	-0.161	0.045	0.004
182.00	0.62	0.00	0.75	0.00	0	3	51.4%	0.109	0.0158	-0.160	0.043	0.003
182.50	0.12	0.00	0.97	0.00	1	0	56.7%	0.126	0.0159	-0.196	0.048	0.004
184.00	0.11	0.00	0.95	0.00	1	0	59.6%	0.119	0.0145	-0.197	0.046	0.004

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
140.00	0.04	0.00	2.13	0.00	0	1	92.8%	-0.080	0.0070	-0.225	0.034	-0.003
145.00	0.13	0.00	0.10	0.00	0	80	46.9%	-0.016	0.0037	-0.030	0.009	-0.001
150.00	0.17	0.00	0.57	0.00	2	7	53.3%	-0.076	0.0116	-0.123	0.033	-0.002
154.00	0.12	0.00	0.58	0.04	1	46	43.1%	-0.093	0.0168	-0.116	0.038	-0.003
155.00	0.12	0.00	0.58	0.00	1	22	40.4%	-0.099	0.0187	-0.114	0.040	-0.003
157.00	0.11	0.00	2.13	0.00	1,246	1,245	58.2%	-0.225	0.0224	-0.282	0.069	-0.008
157.50	0.03	0.00	0.10	-0.23	15	5	21.6%	-0.033	0.0149	-0.026	0.017	-0.001
158.00	0.27	0.00	1.27	0.00	0	8	43.2%	-0.187	0.0271	-0.187	0.062	-0.006
159.00	0.17	0.00	1.70	0.00	4	14	45.7%	-0.229	0.0288	-0.223	0.070	-0.008
160.00	0.12	0.00	0.10	0.04	4	158	16.4%	-0.043	0.0241	-0.024	0.021	-0.001
161.00	0.18	0.00	0.18	0.10	38	46	16.4%	-0.075	0.0374	-0.037	0.032	-0.002
162.00	0.23	0.03	0.35	-0.06	10	15	17.2%	-0.133	0.0541	-0.058	0.049	-0.004
162.50	0.32	0.05	1.37	0.13	9	1,235	29.2%	-0.276	0.0497	-0.155	0.077	-0.009
163.00	0.39	0.00	2.51	-0.02	43	22	40.1%	-0.348	0.0401	-0.237	0.085	-0.012
164.00	0.59	0.17	0.70	0.05	23	157	15.9%	-0.259	0.0883	-0.080	0.074	-0.008
165.00	0.87	0.23	2.56	0.29	25	30	31.8%	-0.420	0.0533	-0.196	0.090	-0.014
166.00	1.48	0.27	3.15	0.19	13	80	33.0%	-0.474	0.0524	-0.207	0.092	-0.016
167.00	2.16	0.75	4.05	0.26	30	119	36.9%	-0.522	0.0470	-0.231	0.092	-0.017
167.50	2.05	0.48	3.95	0.01	2	119	33.0%	-0.553	0.0521	-0.203	0.091	-0.018
168.00	2.59	0.90	4.40	0.19	12	325	34.6%	-0.574	0.0492	-0.211	0.090	-0.019
169.00	3.09	2.37	5.10	0.59	6	76	35.5%	-0.618	0.0467	-0.210	0.088	-0.021
170.00	4.13	1.85	6.05	0.87	1	32	38.7%	-0.649	0.0416	-0.223	0.085	-0.022
171.00	5.17	2.80	7.00	0.66	1	107	41.7%	-0.674	0.0375	-0.233	0.083	-0.023
172.00	3.78	3.50	7.85	0.00	1	18	43.4%	-0.702	0.0347	-0.233	0.080	-0.024
173.00	3.30	4.95	8.90	0.00	3	1	47.2%	-0.716	0.0312	-0.248	0.078	-0.024
174.00	3.47	6.00	9.90	0.00	1	0	50.4%	-0.730	0.0285	-0.258	0.076	-0.025
175.00	4.80	6.65	10.85	0.00	10	0	52.8%	-0.745	0.0264	-0.263	0.074	-0.026
177.50	7.95	9.15	13.35	0.00	0	0	60.0%	-0.771	0.0219	-0.283	0.070	-0.027

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.