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   0.149 0.126 102.46 -1.74

 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 0.50 1.69 0.67 0.00 6 30  W   101.83 XLV 0.00 0.71 0.03 0.00 3 45  W  
XLV 0.00 0.66 0.59 0.00 12 111  W   102 XLV 0.00 0.02 0.02 0.00 18 0  W  
XLV 0.00 0.34 0.51 0.00 2 1103  W   102.33 XLV 0.00 0.28 0.01 0.00 233 51  W  
XLV 0.00 0.02 0.18 0.00 23 88  W   102.83 XLV 0.27 0.51 0.52 0.00 65 118  W  
XLV 0.00 0.01 0.05 0.00 38 113  W   103 XLV 0.32 1.67 0.65 0.00 1067 1167  W  
 
2020-01-31 - Calls 2020-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 1.25 1.39 1.37 1.05 25 559  W   101.83 XLV 0.48 0.67 0.60 0.38 114 28  W  
XLV 1.14 1.29 1.14 0.94 50 41  W   102 XLV 0.58 0.73 0.77 0.44 150 71  W  
XLV 0.94 1.05 0.93 0.75 2 235  W   102.33 XLV 0.74 0.85 0.88 0.58 20 158  W  
XLV 0.66 0.77 0.72 0.51 125 1025  W   102.83 XLV 0.96 1.07 1.11 0.84 356 5  W  
XLV 0.55 0.68 0.62 0.44 11 15  W   103 XLV 1.02 1.17 1.10 0.94 165 28  W  
 
2020-02-07 - Calls 2020-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 1.72 1.89 1.70 1.44 6 17  W   101.83 XLV 1.00 1.18 1.17 0.61 62 61  W  
XLV 1.61 1.75 1.58 1.34 43 74  W   102 XLV 1.05 1.18 1.13 0.67 41 7836  W  
XLV 1.40 1.53 1.37 1.15 19 27  W   102.33 XLV 1.17 1.36 1.31 0.81 45 78  W  
XLV 1.09 1.24 1.11 0.89 8 404  W   102.83 XLV 1.37 1.56 1.38 1.06 40 590  W  
XLV 1.02 1.14 1.01 0.81 47 1022  W   103 XLV 1.43 1.57 1.62 1.15 661 11181  W  
 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 1.75 2.04 2.83 1.72 0 14  W   102 XLV 1.18 1.36 1.36 0.79 2120 2042  W  
XLV 0.72 1.66 2.99 1.43 0 8  W   102.5 XLV 1.43 1.54 0.77 1.00 0 208  W  
XLV 1.24 1.37 1.28 1.18 25 10  W   103 XLV 1.64 1.77 1.86 1.24 2938 2138  W  
 
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 1.96 2.13 2.13 2.15 128 196  S   102 XLV 1.34 1.53 1.45 0.83 173 1214  S  
XLV 1.77 1.92 1.73 1.95 26 623  S   102.33 XLV 1.45 1.60 1.59 0.95 57 1898  S  
XLV 1.65 1.81 1.69 1.85 36 0  S   102.5 XLV 1.51 1.67 1.68 1.02 1697 4  S  
XLV 1.40 1.52 1.43 1.57 1067 857  S   103 XLV 1.74 1.89 1.79 1.24 3945 6108  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 0.90 4.05 0.00 2.64 0 0  W   102 XLV 1.37 1.71 1.65 0.81 16 149  W  
XLV 1.52 2.46 2.05 2.32 4 1  W   102.5 XLV 1.23 1.92 1.69 0.99 5 114  W  
XLV 1.27 1.73 1.56 2.02 5 19  W   103 XLV 1.80 2.07 2.15 1.18 5 381  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 1.05 4.95 0.00 3.19 0 0  W   102 XLV 1.76 2.21 1.63 0.76 118 454  W  
XLV 2.19 2.55 2.25 2.86 1 0  W   102.5 XLV 1.93 2.28 1.74 0.91 64 65  W  
XLV 1.90 4.90 0.00 2.54 0 0  W   103 XLV 1.91 4.90 0.00 1.08 0 0  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 2.88 3.90 2.82 4.57 9 400  S   102 XLV 2.10 2.24 2.14 0.58 68 2118  S  
XLV 2.63 2.79 2.66 4.32 3 633  S   102.33 XLV 2.16 2.38 2.34 0.65 28 406  S  
XLV 2.25 2.38 2.15 3.84 23 356  S   103 XLV 2.48 2.64 2.70 0.82 64 1594  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.