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   0.143 0.128 103.56 -0.44

 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 0.74 1.52 0.89 0.74 98 3787  S   103 XLV 0.16 0.48 0.32 0.17 109 5216  S  
XLV 0.48 1.08 0.63 0.52 7 1540  S   103.33 XLV 0.00 0.99 0.60 0.28 9 134  S  
XLV 0.00 1.08 0.55 0.42 49 147  S   103.5 XLV 0.22 0.64 0.51 0.36 69 924  S  
XLV 0.27 0.41 0.42 0.21 279 5644  S   104 XLV 0.15 1.16 0.78 0.65 273 3832  S  
XLV 0.15 0.28 0.30 0.12 48 2673  S   104.33 XLV 0.00 1.75 0.98 0.89 4 2347  S  
XLV 0.13 0.34 0.20 0.09 4276 4677  S   104.5 XLV 0.30 2.81 1.29 1.03 17 1380  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 0.63 1.91 1.62 1.20 2 2252  W   103 XLV 0.00 1.14 0.67 0.54 22 393  W  
XLV 0.00 1.55 1.02 0.91 18 99  W   103.5 XLV 0.00 1.43 0.87 0.75 59 506  W  
XLV 0.00 1.22 0.76 0.67 87 229  W   104 XLV 0.66 1.44 0.90 1.01 1 3221  W  
XLV 0.00 0.95 0.52 0.48 51 153  W   104.5 XLV 0.91 1.83 1.53 1.32 1 680  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 0.00 3.70 1.56 1.59 1 524  W   103 XLV 0.76 1.40 1.08 0.72 0 310  W  
XLV 1.12 1.92 1.90 1.30 0 881  W   103.5 XLV 0.36 1.58 1.26 0.93 83 193  W  
XLV 0.50 1.89 0.99 1.05 1 5804  W   104 XLV 0.00 4.95 1.52 1.17 0 123  W  
XLV 0.40 1.55 0.77 0.83 2 403  W   104.5 XLV 0.15 5.00 1.60 1.45 0 406  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 0.25 5.00 2.10 2.01 0 80  W   103 XLV 0.25 1.34 1.35 0.80 23 52  W  
XLV 1.33 1.98 1.81 1.71 0 115  W   103.5 XLV 1.03 1.75 1.39 1.00 0 2958  W  
XLV 0.33 2.34 1.47 1.43 0 1014  W   104 XLV 0.05 4.95 1.37 1.22 0 304  W  
XLV 0.85 1.33 1.30 1.19 0 391  W   104.5 XLV 1.36 2.25 1.46 1.48 0 3  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 1.51 2.98 2.12 2.47 3385 660  S   103 XLV 0.94 1.83 1.36 0.82 168 1753  S  
XLV 0.79 2.68 1.92 2.26 414 473  S   103.33 XLV 1.02 1.95 1.50 0.93 70 1242  S  
XLV 0.99 2.26 1.53 1.86 207 777  S   104 XLV 1.05 2.43 1.77 1.20 81 512  S  
XLV 1.06 1.38 1.30 1.69 65 2866  S   104.33 XLV 0.55 3.65 2.07 1.35 4 1263  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 0.20 5.00 2.63 3.00 0 0  W   103 XLV 0.93 2.82 1.71 0.78 0 46  W  
XLV 0.75 2.75 1.77 2.67 2 12  W   103.5 XLV 1.25 2.53 1.77 0.94 0 46  W  
XLV 0.32 2.55 1.51 2.36 6 19  W   104 XLV 0.09 5.00 2.11 1.13 1 3  W  
XLV 0.48 1.38 1.34 2.07 22 26  W   104.5 XLV 0.25 5.00 0.00 1.33 0 0  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 0.21 4.75 0.00 3.61 0 0  W   103 XLV 1.27 2.38 0.00 0.72 0 0  W  
XLV 1.56 2.58 2.05 3.27 2 0  W   103.5 XLV 1.49 2.64 2.13 0.86 0 3  W  
XLV 0.58 3.40 0.00 2.94 0 0  W   104 XLV 0.10 5.00 2.32 1.02 0 1  W  
XLV 1.04 1.88 0.00 2.63 0 0  W   104.5 XLV 0.15 5.00 0.00 1.19 0 0  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 1.44 4.40 2.66 5.12 0 111  S   103 XLV 1.42 2.67 2.14 0.53 14 1763  S  
XLV 1.32 4.05 2.30 4.86 1 365  S   103.33 XLV 1.50 2.75 2.25 0.59 20 234  S  
XLV 1.49 2.51 2.03 4.37 13 193  S   104 XLV 1.81 3.10 2.69 0.74 6 1182  S  
XLV 1.26 2.36 2.01 4.13 0 373  S   104.33 XLV 0.91 4.65 2.38 0.82 0 20  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.