Home Options XLVChain

XLV

Health Care Select Sector SPDRClose $169.73EOD only

Max Pain

$160.00

Next expiry Aug 21, 2026

Expected Move

±$2.43

1.4% from close

Price Gap

-9.73

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.43

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

XLV Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
75.00	94.95	92.40	97.00	0.25	4	2	552.9%	0.970	0.0008	-0.973	0.010	0.006
80.00	89.97	87.35	92.00	1.47	4	1	515.0%	0.967	0.0009	-0.969	0.011	0.006
85.00	83.57	82.45	87.00	0.00	6	2	479.5%	0.965	0.0011	-0.964	0.012	0.006
90.00	78.60	77.75	82.00	0.00	4	10	268.8%	0.997	0.0002	-0.077	0.001	0.007
95.00	73.56	72.00	77.00	0.00	6	9	414.2%	0.959	0.0014	-0.952	0.014	0.007
100.00	69.76	67.50	72.00	2.56	58	22	181.3%	1.000	0.0001	-0.020	0.000	0.008
105.00	64.78	62.80	66.05	2.56	58	15	310.2%	0.968	0.0015	-0.585	0.011	0.008
110.00	57.21	58.60	61.05	0.00	4	2	180.5%	0.997	0.0003	-0.057	0.001	0.009
115.00	52.23	52.10	57.00	0.00	4	4	300.8%	0.941	0.0025	-0.916	0.018	0.009
120.00	47.24	47.15	52.00	0.00	8	3	275.0%	0.935	0.0030	-0.904	0.019	0.009
125.00	42.14	42.10	47.00	0.00	4	3	250.1%	0.928	0.0036	-0.889	0.021	0.009
130.00	37.33	37.00	41.90	0.00	4	10	222.8%	0.923	0.0042	-0.841	0.022	0.009
135.00	28.75	32.10	37.00	0.00	1	64	202.1%	0.910	0.0052	-0.854	0.025	0.010
139.00	30.64	28.30	33.00	7.79	1	5	183.5%	0.901	0.0062	-0.835	0.027	0.010
140.00	29.72	27.10	32.00	4.47	1	14	178.8%	0.898	0.0065	-0.830	0.027	0.010
141.00	28.62	26.30	31.00	15.35	2	3	174.2%	0.895	0.0068	-0.825	0.028	0.010
143.00	26.70	24.10	29.00	2.03	1	5	165.0%	0.889	0.0074	-0.814	0.029	0.010
145.00	24.75	22.50	27.10	2.15	3	18	70.7%	0.994	0.0016	-0.049	0.003	0.012
146.00	23.75	21.50	26.15	9.40	11	2	71.3%	0.991	0.0022	-0.061	0.004	0.012
147.00	22.82	20.50	25.20	7.49	10	74	71.1%	0.988	0.0028	-0.073	0.005	0.012
148.00	18.28	19.50	24.10	0.00	2	8	62.7%	0.993	0.0021	-0.050	0.003	0.012
149.00	14.28	18.50	23.10	0.00	1	15	60.2%	0.992	0.0023	-0.050	0.003	0.012
150.00	19.89	19.00	20.75	2.23	26	749	64.6%	0.984	0.0040	-0.084	0.006	0.012
151.00	16.70	16.50	21.25	0.00	1	53	61.7%	0.983	0.0044	-0.084	0.006	0.012
152.00	12.10	15.50	20.20	0.00	49	79	56.9%	0.985	0.0043	-0.073	0.006	0.012
153.00	14.85	14.50	19.00	0.00	6	113	118.9%	0.846	0.0130	-0.738	0.037	0.010
154.00	14.52	13.50	18.20	0.00	1	118	51.2%	0.983	0.0053	-0.072	0.006	0.012
155.00	14.95	14.00	15.75	2.71	30	2,247	50.2%	0.979	0.0066	-0.084	0.008	0.012
156.00	11.37	11.90	16.50	0.00	4	68	61.6%	0.939	0.0128	-0.208	0.019	0.012
157.00	10.18	10.50	15.30	0.00	10	123	105.9%	0.806	0.0169	-0.761	0.042	0.010
158.00	9.32	9.50	14.10	0.00	206	165	97.3%	0.805	0.0184	-0.702	0.042	0.010
159.00	11.06	8.50	11.75	2.72	1	533	65.3%	0.872	0.0208	-0.366	0.032	0.011
160.00	9.93	9.00	10.75	2.73	135	1,632	61.2%	0.864	0.0232	-0.359	0.034	0.011
161.00	9.05	7.80	9.70	2.74	37	618	56.0%	0.858	0.0260	-0.338	0.035	0.011
162.00	8.00	7.00	10.45	2.65	4	977	52.3%	0.845	0.0296	-0.336	0.037	0.011
162.50	7.17	5.00	9.70	2.29	4	147	76.8%	0.747	0.0271	-0.643	0.049	0.010
163.00	7.05	4.70	8.25	2.74	8	6,162	57.9%	0.789	0.0324	-0.443	0.044	0.010
164.00	5.28	3.50	8.25	1.38	2	706	69.7%	0.719	0.0314	-0.616	0.052	0.009
165.00	4.85	4.35	5.30	2.09	100	3,469	30.9%	0.850	0.0491	-0.201	0.036	0.011
166.00	4.14	3.00	4.70	2.00	111	427	34.0%	0.772	0.0576	-0.278	0.046	0.010
167.00	3.16	2.03	5.05	1.95	85	2,090	50.0%	0.651	0.0481	-0.487	0.057	0.009
167.50	2.63	1.92	3.30	1.81	18	56	28.2%	0.706	0.0792	-0.263	0.053	0.010
168.00	2.48	1.73	2.78	1.74	212	4,694	25.3%	0.682	0.0916	-0.245	0.055	0.009
169.00	1.55	1.18	2.00	1.21	141	107	22.8%	0.593	0.1108	-0.238	0.060	0.008
170.00	0.93	0.73	1.10	0.73	267	853	17.3%	0.472	0.1492	-0.186	0.061	0.007
171.00	0.52	0.27	0.75	0.45	448	1,967	18.1%	0.335	0.1311	-0.175	0.056	0.005
172.00	0.43	0.05	0.53	0.33	39	1,067	19.3%	0.233	0.1029	-0.156	0.047	0.003
173.00	0.15	0.05	0.25	0.11	175	565	17.7%	0.124	0.0749	-0.095	0.031	0.002
174.00	0.08	0.00	0.18	-0.15	2	18	19.2%	0.081	0.0508	-0.075	0.023	0.001
175.00	0.04	0.00	0.14	0.02	25	2,055	20.9%	0.056	0.0353	-0.062	0.017	0.001
180.00	0.01	0.00	1.20	-0.10	1	177	50.0%	0.103	0.0233	-0.232	0.028	0.001
185.00	0.15	0.00	3.75	0.00	1	2	94.9%	0.170	0.0173	-0.619	0.039	0.002
190.00	0.07	0.00	4.80	0.00	1	5	122.6%	0.169	0.0134	-0.797	0.039	0.002
200.00	0.24	0.00	3.60	0.00	0	1	140.5%	0.111	0.0087	-0.684	0.029	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	0.01	0.00	0.03	0.00	0	12	246.9%	-0.000	0.0000	-0.006	0.000	-0.000
90.00	0.01	0.00	0.12	0.00	0	10	241.4%	-0.001	0.0001	-0.027	0.001	-0.000
95.00	0.02	0.00	4.80	0.00	0	10	420.2%	-0.043	0.0014	-0.987	0.014	-0.001
100.00	0.02	0.00	0.03	0.00	0	21	176.6%	-0.000	0.0000	-0.006	0.000	-0.000
105.00	0.05	0.00	0.00	0.00	2	0	50.0%	0.000	0.0000	0.000	0.000	0.000
115.00	0.13	0.00	2.99	0.00	0	12	269.2%	-0.043	0.0022	-0.628	0.014	-0.001
120.00	0.03	0.00	0.03	0.00	98	130	120.3%	-0.001	0.0001	-0.007	0.000	-0.000
125.00	0.04	0.00	0.03	0.00	1	8	106.3%	-0.001	0.0001	-0.006	0.000	-0.000
130.00	0.07	0.00	0.12	0.00	1	175	110.2%	-0.003	0.0006	-0.028	0.002	-0.000
135.00	0.02	0.00	4.80	0.00	4	420	205.8%	-0.093	0.0053	-0.877	0.026	-0.001
138.00	0.01	0.00	0.01	0.00	2	71	67.2%	-0.000	0.0001	-0.002	0.000	-0.000
139.00	0.02	0.00	0.22	0.00	1	13	93.0%	-0.008	0.0015	-0.051	0.003	-0.000
140.00	0.05	0.00	0.14	0.00	8	77	84.4%	-0.005	0.0012	-0.032	0.002	-0.000
141.00	0.12	0.00	0.22	0.00	1	1	87.1%	-0.008	0.0017	-0.051	0.004	-0.000
142.00	0.10	0.00	0.22	0.00	1	295	84.4%	-0.009	0.0018	-0.051	0.004	-0.000
143.00	0.02	0.00	0.22	0.00	5	311	81.4%	-0.009	0.0020	-0.051	0.004	-0.000
144.00	0.01	0.00	0.01	0.00	3	129	54.7%	-0.000	0.0002	-0.002	0.000	-0.000
145.00	0.02	0.00	0.22	0.00	1	1,190	75.8%	-0.010	0.0023	-0.051	0.004	-0.000
146.00	0.09	0.00	0.22	0.00	2	49	73.0%	-0.010	0.0024	-0.051	0.004	-0.000
147.00	0.04	0.00	0.22	0.00	1	19	70.1%	-0.011	0.0026	-0.051	0.004	-0.000
148.00	0.23	0.00	0.22	0.00	3	23	67.4%	-0.011	0.0029	-0.051	0.005	-0.000
149.00	0.03	0.00	0.22	0.00	1	22	64.5%	-0.012	0.0031	-0.051	0.005	-0.000
150.00	0.01	0.00	0.22	0.00	10	1,013	61.7%	-0.012	0.0034	-0.051	0.005	-0.000
151.00	0.01	0.00	0.22	0.00	3	809	58.9%	-0.013	0.0037	-0.051	0.005	-0.000
152.00	0.17	0.00	0.22	0.00	5	911	56.1%	-0.014	0.0041	-0.050	0.005	-0.000
153.00	0.09	0.00	0.22	0.00	1	932	53.3%	-0.015	0.0045	-0.051	0.006	-0.000
154.00	0.01	0.00	0.22	0.00	1	572	50.5%	-0.016	0.0050	-0.050	0.006	-0.000
155.00	0.06	0.00	0.22	0.00	3	2,916	54.5%	-0.031	0.0083	-0.097	0.011	-0.000
156.00	0.02	0.00	0.11	0.00	3	2,364	44.9%	-0.018	0.0064	-0.050	0.007	-0.000
157.00	0.01	0.00	0.01	-0.03	1	927	29.7%	-0.002	0.0012	-0.004	0.001	-0.000
157.50	0.08	0.00	0.22	0.00	1	377	46.8%	-0.036	0.0111	-0.095	0.012	-0.001
158.00	0.03	0.00	0.11	0.00	1	2,565	39.3%	-0.021	0.0082	-0.050	0.008	-0.000
159.00	0.04	0.00	4.80	0.01	1	632	93.0%	-0.206	0.0199	-0.675	0.044	-0.003
160.00	0.01	0.00	0.02	-0.04	1	2,548	25.4%	-0.005	0.0036	-0.009	0.002	-0.000
161.00	0.01	0.00	0.24	-0.05	1	1,153	36.5%	-0.052	0.0190	-0.099	0.016	-0.001
162.00	0.05	0.00	0.02	0.00	6	306	20.7%	-0.006	0.0053	-0.009	0.003	-0.000
162.50	0.06	0.00	0.42	0.00	13	86	37.0%	-0.092	0.0291	-0.155	0.025	-0.001
163.00	0.02	0.00	0.03	-0.09	1	157	19.5%	-0.010	0.0091	-0.014	0.004	-0.000
164.00	0.02	0.01	0.60	-0.16	178	383	35.6%	-0.138	0.0402	-0.198	0.034	-0.002
165.00	0.05	0.03	0.08	-0.31	132	1,181	17.4%	-0.034	0.0285	-0.033	0.012	-0.000
166.00	0.13	0.05	0.18	-0.50	71	228	17.9%	-0.081	0.0543	-0.067	0.023	-0.001
167.00	0.15	0.05	0.35	-0.83	9	490	18.2%	-0.155	0.0853	-0.108	0.037	-0.002
167.50	0.26	0.00	4.70	-0.99	6	44	81.6%	-0.413	0.0310	-0.807	0.060	-0.006
168.00	0.35	0.31	0.46	-1.25	431	124	15.9%	-0.228	0.1239	-0.119	0.047	-0.003
169.00	0.63	0.42	0.96	-1.18	286	63	18.3%	-0.386	0.1361	-0.171	0.059	-0.005
170.00	0.94	0.87	2.16	-1.97	18	49	28.5%	-0.514	0.0909	-0.281	0.061	-0.007
176.00	8.95	4.10	9.00	0.00	0	0	73.2%	-0.694	0.0311	-0.644	0.054	-0.010
179.00	11.90	7.00	11.65	0.00	0	0	81.0%	-0.753	0.0254	-0.640	0.049	-0.011
180.00	20.80	8.30	13.00	0.00	5	0	91.0%	-0.748	0.0228	-0.729	0.049	-0.011
185.00	20.54	13.15	18.00	0.00	2	0	55.2%	-0.954	0.0113	-0.114	0.015	-0.015

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.