Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For XLV Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
XLV SPDR SELECT SEC HLTH ETF   0.113 0.157 97.46 2.03

 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 0.81 2.35 1.47 0.00 2394 6324  S   96 XLV 0.00 0.09 0.03 0.00 378 2071  S  
XLV 0.30 1.86 0.93 0.00 2237 0  S   96.5 XLV 0.00 0.11 0.02 0.00 0 76  S  
XLV 0.00 1.38 0.45 0.00 2501 3299  S   97 XLV 0.00 0.04 0.01 0.00 729 0  S  
XLV 0.00 0.21 0.02 0.00 1025 32  S   97.5 XLV 0.00 0.51 0.06 0.00 25 0  S  
XLV 0.00 0.01 0.03 0.00 4 0  S   98 XLV 0.00 0.99 0.44 0.00 66 0  S  
XLV 0.00 0.11 0.00 0.00 0 17  S   98.5 XLV 0.24 1.73 0.93 0.00 42 0  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 0.65 2.22 1.62 1.75 102 117  W   96 XLV 0.03 0.38 0.20 0.25 141 20  W  
XLV 0.55 1.34 0.91 1.06 192 70  W   97 XLV 0.15 0.92 0.45 0.55 402 36  W  
XLV 0.17 0.90 0.57 0.78 141 18  W   97.5 XLV 0.28 1.12 0.66 0.78 11 0  W  
XLV 0.19 0.37 0.33 0.56 465 157  W   98 XLV 0.50 1.58 0.90 1.06 21 5  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 1.14 2.62 1.80 2.15 40 75  W   96 XLV 0.10 0.67 0.32 0.50 70 14  W  
XLV 0.59 1.79 1.06 1.50 41 73  W   97 XLV 0.22 0.73 0.59 0.85 41 33  W  
XLV 0.44 1.30 0.73 1.23 14 73  W   97.5 XLV 0.13 1.47 0.83 1.08 1 11  W  
XLV 0.25 0.69 0.53 0.99 183 33  W   98 XLV 0.28 1.57 1.01 1.33 32 0  W  
 
2019-12-06 - Calls 2019-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 1.58 2.96 1.38 2.57 9 155  W   96 XLV 0.02 0.83 0.49 0.66 73 16  W  
XLV 1.25 2.32 1.19 2.23 13 16  W   96.5 XLV 0.03 3.20 0.00 0.82 0 0  W  
XLV 0.94 1.95 1.32 1.92 123 19  W   97 XLV 0.05 1.16 0.80 1.01 2 1  W  
XLV 0.66 1.63 0.36 1.64 0 15  W   97.5 XLV 0.80 1.34 0.99 1.23 39 0  W  
XLV 0.01 4.90 0.71 1.39 14 36  W   98 XLV 0.76 1.81 3.75 1.47 0 17  W  
XLV 0.02 0.96 0.43 1.16 10 23  W   98.5 XLV 0.31 2.19 0.00 1.74 0 0  W  
 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 0.30 2.94 1.45 3.02 103 24  W   96 XLV 0.44 1.04 0.92 0.75 15 13  W  
XLV 1.46 2.32 1.48 2.68 10 20  W   96.5 XLV 0.05 1.23 1.82 0.91 0 2  W  
XLV 1.14 1.99 1.07 2.37 6 9  W   97 XLV 0.76 1.38 1.28 1.09 1 0  W  
XLV 0.00 4.90 0.65 2.07 4 6  W   97.5 XLV 0.00 1.66 1.24 1.29 87 0  W  
XLV 0.63 1.87 0.45 1.80 1 1  W   98 XLV 0.10 4.90 2.94 1.52 0 1  W  
XLV 0.43 1.61 0.16 1.56 0 3  W   98.5 XLV 0.20 2.62 4.25 1.77 0 11  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 1.95 2.74 2.32 3.52 309 7611  S   96 XLV 0.64 1.05 0.94 0.78 182 135  S  
XLV 1.32 2.23 1.71 2.85 276 614  S   97 XLV 0.90 1.81 1.28 1.10 144 40  S  
XLV 0.86 1.55 1.08 2.26 348 845  S   98 XLV 1.35 2.27 1.75 1.49 2 24  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 1.94 3.15 0.00 4.09 0 0  W   96 XLV 0.72 1.38 1.33 0.77 2 0  W  
XLV 1.63 2.45 0.79 3.74 0 2  W   96.5 XLV 0.77 1.57 0.00 0.91 0 0  W  
XLV 0.00 4.90 1.28 3.40 25 5  W   97 XLV 0.00 4.90 0.00 1.06 0 0  W  
XLV 0.00 2.30 0.53 3.08 0 14  W   97.5 XLV 1.01 2.65 1.58 1.23 32 0  W  
XLV 0.81 1.50 0.91 2.78 8 14  W   98 XLV 1.23 2.50 0.00 1.42 0 0  W  
XLV 0.05 4.90 0.37 2.50 0 5  W   98.5 XLV 1.70 3.10 0.00 1.63 0 0  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 2.44 3.55 2.86 6.24 119 819  S   96 XLV 1.13 1.82 1.50 0.59 21 15  S  
XLV 1.84 2.50 2.21 5.49 164 135  S   97 XLV 1.40 2.40 1.88 0.78 27 11  S  
XLV 1.44 1.65 1.62 4.78 649 596  S   98 XLV 1.68 2.91 4.15 1.03 0 3  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.