Home Options XLVChain

XLV

Health Care Select Sector SPDRClose $147.13EOD only

Max Pain

$146.00

Next expiry May 22, 2026

Expected Move

±$3.20

2.2% from close

Price Gap

-1.13

Distance to max pain

IV Rank

Low premium

P/C OI

1.23

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

XLV Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
85.00	61.73	60.00	64.50	0.00	0	2	270.3%	0.998	0.0002	-0.062	0.001	0.005
90.00	56.68	54.95	59.50	0.00	0	4	237.5%	0.998	0.0002	-0.051	0.001	0.005
95.00	51.57	49.70	54.50	0.00	0	2	401.1%	0.948	0.0024	-1.178	0.012	0.005
100.00	46.60	45.05	49.50	0.00	2	10	203.1%	0.996	0.0005	-0.078	0.001	0.005
105.00	41.62	40.10	44.50	0.00	2	10	184.8%	0.994	0.0008	-0.093	0.002	0.006
135.00	11.95	11.25	12.95	1.63	6	2	88.5%	0.911	0.0166	-0.401	0.017	0.007
140.00	4.95	4.60	9.50	0.00	1	6	99.7%	0.762	0.0285	-0.851	0.034	0.006
142.00	5.66	2.73	7.50	0.00	1	6	85.6%	0.724	0.0358	-0.790	0.036	0.005
143.00	4.50	1.90	6.50	0.10	1	119	78.3%	0.700	0.0408	-0.753	0.038	0.005
144.00	3.42	1.35	5.00	-0.37	2	168	60.7%	0.694	0.0531	-0.591	0.038	0.005
144.50	1.57	0.95	5.00	0.00	2	33	66.9%	0.653	0.0506	-0.684	0.040	0.005
145.00	2.60	1.26	5.00	0.00	10	220	72.7%	0.619	0.0481	-0.765	0.042	0.005
145.50	2.42	0.21	5.00	0.00	156	220	78.1%	0.589	0.0457	-0.837	0.042	0.005
146.00	1.64	0.00	4.80	-0.46	2	214	79.4%	0.565	0.0455	-0.861	0.043	0.004
146.50	1.22	0.00	4.80	-0.38	23	179	84.4%	0.541	0.0432	-0.920	0.043	0.004
147.00	0.86	0.05	1.55	-0.41	15	315	27.9%	0.526	0.1310	-0.311	0.043	0.004
147.50	0.60	0.00	4.80	-0.33	5	121	93.6%	0.501	0.0392	-1.024	0.043	0.004
148.00	0.56	0.01	0.60	-0.14	22	1,388	18.3%	0.340	0.1843	-0.188	0.040	0.003
148.50	0.31	0.10	4.95	-0.42	40	240	59.2%	0.427	0.0609	-0.639	0.043	0.003
149.00	0.37	0.00	0.55	-0.10	3	275	23.8%	0.243	0.1210	-0.207	0.034	0.002
149.50	0.12	0.00	0.30	-0.04	10	50	20.6%	0.152	0.1052	-0.134	0.026	0.001
150.00	0.08	0.01	0.14	-0.12	74	230	18.0%	0.077	0.0735	-0.072	0.016	0.001
151.00	0.03	0.02	0.22	-0.07	16	136	25.3%	0.086	0.0571	-0.110	0.017	0.001
152.00	0.04	0.00	0.05	0.00	5	50	20.9%	0.019	0.0201	-0.026	0.005	0.000
152.50	0.15	0.00	2.14	0.00	2	11	55.9%	0.200	0.0461	-0.430	0.031	0.002
153.00	0.14	0.00	4.40	0.00	1	17	83.8%	0.276	0.0366	-0.766	0.036	0.002
154.00	0.06	0.00	0.02	0.00	24	17	23.8%	0.005	0.0057	-0.010	0.002	0.000
155.00	0.02	0.00	0.02	-0.08	2	6	26.6%	0.004	0.0044	-0.009	0.001	0.000
156.00	0.02	0.00	0.02	0.00	1	10	29.3%	0.004	0.0035	-0.009	0.001	0.000
157.00	0.24	0.00	0.02	0.00	7	5	32.0%	0.003	0.0029	-0.009	0.001	0.000
158.00	0.11	0.00	0.02	0.00	3	4	34.8%	0.003	0.0024	-0.009	0.001	0.000
160.00	0.69	0.00	0.02	0.00	1	1	39.8%	0.002	0.0017	-0.008	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
120.00	0.35	0.00	2.01	0.00	0	2	175.8%	-0.051	0.0055	-0.502	0.011	-0.000
125.00	0.55	0.00	2.66	0.00	1	6	161.7%	-0.077	0.0082	-0.636	0.016	-0.001
130.00	0.07	0.00	0.02	0.00	1	19	53.1%	-0.001	0.0004	-0.004	0.000	-0.000
131.00	0.13	0.00	0.02	0.00	1	9	50.0%	-0.001	0.0005	-0.004	0.000	-0.000
132.00	0.37	0.00	0.02	0.00	0	1	50.8%	-0.002	0.0010	-0.008	0.001	-0.000
134.00	0.14	0.00	0.02	0.00	10	18	44.5%	-0.002	0.0014	-0.008	0.001	-0.000
135.00	0.02	0.00	0.02	0.00	3	62	41.4%	-0.002	0.0016	-0.008	0.001	-0.000
136.00	0.02	0.00	0.02	0.00	41	277	38.3%	-0.003	0.0019	-0.008	0.001	-0.000
137.00	0.20	0.00	0.02	0.00	2	168	35.2%	-0.003	0.0023	-0.008	0.001	-0.000
138.00	0.01	0.00	0.02	-0.02	2	61	32.0%	-0.003	0.0028	-0.008	0.001	-0.000
139.00	0.03	0.00	0.23	0.00	2	47	45.6%	-0.044	0.0187	-0.115	0.010	-0.000
140.00	0.04	0.00	0.02	0.01	50	268	25.8%	-0.004	0.0045	-0.009	0.001	-0.000
141.00	0.05	0.00	0.09	0.00	9	600	29.4%	-0.024	0.0176	-0.045	0.006	-0.000
142.00	0.03	0.01	2.04	-0.03	2	975	55.4%	-0.186	0.0444	-0.401	0.029	-0.002
143.00	0.09	0.05	2.79	0.01	5	195	58.2%	-0.246	0.0497	-0.494	0.034	-0.002
144.00	0.11	0.00	1.20	-0.20	9	122	46.6%	-0.259	0.0637	-0.406	0.035	-0.002
144.50	0.17	0.00	0.18	-0.08	17	159	18.7%	-0.092	0.0811	-0.082	0.018	-0.001
145.00	0.23	0.05	0.40	-0.11	52	202	22.1%	-0.181	0.1091	-0.155	0.029	-0.001
145.50	0.36	0.10	0.41	0.00	3	68	19.4%	-0.212	0.1372	-0.149	0.032	-0.002
146.00	0.56	0.00	0.55	0.06	3	294	19.2%	-0.286	0.1626	-0.173	0.037	-0.002
146.50	0.68	0.00	4.30	-0.10	8	258	86.8%	-0.459	0.0420	-0.930	0.043	-0.004
147.00	1.00	0.00	4.80	0.03	122	208	91.5%	-0.480	0.0400	-0.984	0.043	-0.004
147.50	1.26	0.00	4.80	0.21	1	68	86.6%	-0.501	0.0423	-0.931	0.043	-0.004
148.00	2.15	0.56	5.00	0.00	5	7	85.3%	-0.523	0.0429	-0.915	0.043	-0.004
148.50	1.57	0.71	5.00	0.00	6	39	80.1%	-0.549	0.0454	-0.853	0.043	-0.005
149.00	2.01	1.01	5.00	0.00	3	4	74.6%	-0.578	0.0482	-0.784	0.043	-0.005
149.50	4.32	1.41	5.00	0.00	2	0	68.9%	-0.611	0.0511	-0.708	0.042	-0.005
150.00	2.70	1.41	5.50	0.00	4	3	72.6%	-0.629	0.0478	-0.735	0.041	-0.005
152.00	4.40	4.50	8.80	0.00	0	0	68.8%	-0.729	0.0442	-0.607	0.036	-0.006
152.50	5.10	3.00	7.25	0.00	1	0	73.9%	-0.733	0.0408	-0.648	0.036	-0.006
153.00	5.73	4.80	6.95	0.00	3	3	58.8%	-0.808	0.0426	-0.423	0.030	-0.007
155.00	10.97	6.80	9.15	0.00	1	0	74.3%	-0.820	0.0324	-0.516	0.029	-0.007

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.