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

SPDR SELECT SEC HLTH ETF (XLV) Option Chains 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   0.186 0.292 112.96 2.16

 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 0.31 3.25 1.75 0.00 24 42  W   111.5 XLV 0.00 0.04 0.11 0.00 352 560  W  
XLV 0.00 2.49 1.10 0.00 21 49  W   112 XLV 0.00 0.05 0.05 0.00 50 217  W  
XLV 0.00 2.04 0.59 0.00 20 20  W   112.5 XLV 0.00 0.27 0.05 0.00 11 75  W  
XLV 0.00 0.53 0.16 0.00 48 65  W   113 XLV 0.00 0.56 0.30 0.00 2 21  W  
XLV 0.00 0.09 0.01 0.00 2 15  W   113.5 XLV 0.00 1.62 0.68 0.00 3586 3586  W  
XLV 0.00 0.07 0.04 0.00 2 101  W   114 XLV 0.00 2.52 1.45 0.00 43 227  W  
 
2021-03-12 - Calls 2021-03-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 1.49 3.30 2.96 2.51 0 5  W   111.5 XLV 0.36 1.42 1.03 1.05 1 1  W  
XLV 1.45 2.49 1.50 2.21 59 7  W   112 XLV 0.47 1.18 1.89 1.24 49 153  W  
XLV 0.31 2.41 0.73 1.93 2 83  W   112.5 XLV 0.61 1.61 2.21 1.46 0 5  W  
XLV 0.58 1.50 1.40 1.67 69 3  W   113 XLV 0.51 1.69 1.83 1.71 0 23  W  
XLV 0.00 1.23 0.95 1.44 11 37  W   113.5 XLV 0.48 2.36 2.38 1.98 9 153  W  
XLV 0.32 1.80 0.77 1.23 2 141  W   114 XLV 0.43 2.75 3.65 2.27 0 253  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 1.56 3.05 1.74 2.99 88 655  S   112 XLV 0.86 1.55 1.47 2.02 5 2061  S  
XLV 1.25 2.23 1.80 2.47 97 571  S   113 XLV 1.35 2.31 3.12 2.50 1 2304  S  
XLV 1.02 1.33 1.34 2.02 306 7224  S   114 XLV 1.78 3.00 3.45 3.05 5 4624  S  
 
2021-03-26 - Calls 2021-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 2.04 3.60 2.38 3.86 3 0  W   111.5 XLV 0.10 5.00 1.60 2.38 0 14  W  
XLV 0.15 5.00 1.64 3.59 1 0  W   112 XLV 0.61 4.85 2.27 2.60 0 24  W  
XLV 1.39 2.93 3.75 3.32 0 1  W   112.5 XLV 0.59 2.71 1.67 2.84 0 1  W  
XLV 1.38 2.81 1.99 3.08 4 13  W   113 XLV 0.51 5.00 3.45 3.09 0 7  W  
XLV 0.98 2.26 0.00 2.84 0 0  W   113.5 XLV 1.12 5.00 2.84 3.36 3 88  W  
XLV 1.02 3.60 1.30 2.62 4 115  W   114 XLV 0.85 5.00 2.86 3.63 0 28  W  
 
2021-04-01 - Calls 2021-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 1.97 3.85 0.00 4.29 0 0  W   111.5 XLV 0.25 2.75 1.43 2.79 0 1  W  
XLV 1.75 3.45 0.00 4.02 0 0  W   112 XLV 0.93 3.05 2.30 3.02 0 2  W  
XLV 1.68 3.10 0.00 3.76 0 0  W   112.5 XLV 0.38 5.00 2.47 3.26 0 8  W  
XLV 1.40 3.05 1.63 3.52 0 8  W   113 XLV 0.62 5.00 2.40 3.52 78 18  W  
XLV 1.01 4.50 0.00 3.28 0 0  W   113.5 XLV 1.55 3.75 0.00 3.78 0 0  W  
XLV 0.84 2.24 2.29 3.05 0 5  W   114 XLV 2.16 3.85 3.11 4.05 0 4  W  
 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 2.55 4.05 3.11 4.80 0 7  W   111.5 XLV 1.02 4.50 0.00 3.27 0 0  W  
XLV 0.50 5.25 0.00 4.54 0 0  W   112 XLV 0.67 4.45 2.65 3.51 0 13  W  
XLV 0.05 5.00 2.55 4.28 0 16  W   112.5 XLV 0.20 5.00 0.00 3.75 0 0  W  
XLV 0.40 3.55 0.00 4.03 0 0  W   113 XLV 1.11 3.60 4.37 4.00 0 4  W  
XLV 1.39 3.05 0.00 3.80 0 0  W   113.5 XLV 2.51 3.80 2.57 4.27 0 73  W  
XLV 1.40 2.50 1.96 3.57 0 12  W   114 XLV 1.60 5.50 3.43 4.54 0 1  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 2.38 4.70 3.20 4.94 7 192  S   112 XLV 2.05 3.25 3.07 3.88 2 205  S  
XLV 1.52 4.70 2.60 4.44 3 1482  S   113 XLV 2.27 3.60 3.08 4.38 9 1491  S  
XLV 1.72 2.79 2.14 3.98 4 93  S   114 XLV 3.15 4.35 3.45 4.92 26 113  S  
 
2021-04-23 - Calls 2021-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 2.97 4.55 0.00 5.58 0 0  W   111.5 XLV 1.87 3.40 0.00 3.99 0 0  W  
XLV 2.81 4.05 2.63 5.32 1 0  W   112 XLV 2.34 3.55 2.90 4.22 1 1  W  
XLV 2.35 3.85 0.00 5.07 0 0  W   112.5 XLV 1.15 5.50 0.00 4.47 0 0  W  
XLV 2.25 3.55 0.00 4.82 0 0  W   113 XLV 1.48 4.85 0.00 4.73 0 0  W  
XLV 2.01 3.30 0.00 4.59 0 0  W   113.5 XLV 1.80 5.65 0.00 4.99 0 0  W  
XLV 0.95 4.80 0.00 4.36 0 0  W   114 XLV 2.83 4.70 0.00 5.26 0 0  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XLV 5.00 5.65 5.11 7.80 102 1612  S   112 XLV 4.05 5.05 4.75 6.21 0 845  S  
XLV 3.80 5.30 4.53 7.31 4 928  S   113 XLV 4.50 5.40 5.94 6.71 47 3411  S  
XLV 3.55 4.80 3.10 6.84 1 196  S   114 XLV 4.80 7.45 5.10 7.24 0 2066  S  


Below are few quick-links for most popular options chains:


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.