State Street Health Care Select Sector SPDR ETF
XLV
179.28
0.00
0.00%
State Street Health Care Select Sector SPDR ETF
US · XLV
Listed 1970
179.28
0.00
0.00%
Live - 5344 symbols - heartbeat 249s ago
· 2026-10-27 04:47
✦ Today's options flow
Calls lead
15842 10022
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 20, 2026, 24 days out) implies 20.31% annualized vol near the money — a one-standard-deviation move to roughly $169.94–$188.62 by then.
Options-implied (~68% band), 24d
$169.94now $179.28$188.62
No analyst target range on file to compare against.
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 24 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $182.00 | Call | $0.03 | 3,286 | 1,582 | 43.76% |
| Oct 16 $179.00 | Call | $0.21 | 1,933 | 1,028 | 38.39% |
| Oct 16 $185.00 | Call | $0.03 | 1,503 | 1,537 | 65.47% |
| Oct 30 $172.50 | Put | $0.19 | 1,270 | 13 | 28.71% |
| Oct 30 $177.50 | Put | $1.15 | 1,270 | 30 | 24.23% |
| Oct 30 $182.50 | Call | $0.51 | 1,268 | 39 | 23.29% |
| Oct 23 $178.00 | Put | $0.05 | 1,193 | 768 | 59.20% |
| Oct 30 $180.00 | Call | $1.18 | 701 | 464 | 21.97% |
| Oct 30 $177.00 | Put | $0.89 | 630 | 55 | 25.39% |
| Oct 23 $181.00 | Put | $0.90 | 520 | 205 | 48.94% |
Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 9, 2026 (63 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $78.17 | 0 | 26 | $90.00 | $0.00 | 0 | 3 |
| $73.17 | 0 | 30 | $95.00 | $0.00 | 0 | 2 |
| $68.17 | 0 | 16 | $100.00 | $0.00 | 0 | 6 |
| $63.17 | 0 | 113 | $105.00 | $0.00 | 0 | 2 |
| $58.17 | 0 | 121 | $110.00 | $0.00 | 0 | 2 |
| $53.17 | 0 | 19 | $115.00 | $0.00 | 0 | 2 |
| $48.17 | 0 | 38 | $120.00 | $0.00 | 0 | 2 |
| $43.17 | 0 | 8 | $125.00 | $0.00 | 0 | 0 |
| $38.17 | 0 | 37 | $130.00 | $0.00 | 0 | 0 |
| $33.17 | 0 | 71 | $135.00 | $0.00 | 0 | 0 |
| $28.17 | 0 | 74 | $140.00 | $0.00 | 0 | 1 |
| $23.18 | 0 | 1 | $145.00 | $0.00 | 0 | 80 |
| $18.18 | 0 | 0 | $150.00 | $0.00 | 0 | 19 |
| $15.18 | 0 | 5 | $153.00 | $0.00 | 0 | 15 |
| $14.18 | 0 | 3 | $154.00 | $0.00 | 0 | 46 |
| $13.18 | 0 | 9 | $155.00 | $0.00 | 0 | 22 |
| $12.18 | 0 | 4 | $156.00 | $0.00 | 0 | 0 |
| $11.18 | 0 | 4 | $157.00 | $0.00 | 0 | 1,247 |
| $10.68 | 0 | 12 | $157.50 | $0.00 | 0 | 21 |
| $10.18 | 0 | 7 | $158.00 | $0.00 | 0 | 8 |
| $9.18 | 0 | 14 | $159.00 | $0.00 | 0 | 14 |
| $8.18 | 0 | 1 | $160.00 | $0.00 | 0 | 161 |
| $7.19 | 0 | 0 | $161.00 | $0.01 | 0 | 304 |
| $6.20 | 0 | 5 | $162.00 | $0.03 | 0 | 217 |
| $5.72 | 0 | 1 | $162.50 | $0.04 | 0 | 1,395 |
| $5.24 | 0 | 3 | $163.00 | $0.06 | 0 | 219 |
| $4.27 | 0 | 4 | $164.00 | $0.09 | 0 | 286 |
| $3.30 | 0 | 67 | $165.00 | $0.02 | 18 | 406 |
| $3.20 | 1 | 43 | $166.00 | $0.02 | 11 | 183 |
| $2.47 | 1 | 519 | $167.00 | $0.01 | 1 | 331 |
| $1.41 | 0 | 243 | $167.50 | $0.74 | 0 | 191 |
| $2.00 | 4 | 274 | $168.00 | $0.95 | 0 | 332 |
| $1.10 | 3 | 225 | $169.00 | $0.30 | 1 | 96 |
| $0.82 | 66 | 663 | $170.00 | $2.10 | 0 | 78 |
| $0.22 | 153 | 197 | $171.00 | $2.91 | 0 | 78 |
| $0.03 | 0 | 325 | $172.00 | $3.86 | 0 | 16 |
| $0.02 | 4 | 222 | $172.50 | $4.35 | 0 | 0 |
| $0.01 | 0 | 181 | $173.00 | $4.84 | 0 | 0 |
| $0.00 | 0 | 105 | $174.00 | $5.84 | 0 | 0 |
| $0.00 | 0 | 224 | $175.00 | $6.84 | 0 | 0 |
| $0.00 | 0 | 12 | $176.00 | $7.84 | 0 | 0 |
| $0.00 | 0 | 5 | $177.00 | $8.84 | 0 | 0 |
| $0.00 | 0 | 5 | $177.50 | $9.34 | 0 | 0 |
| $0.00 | 0 | 42 | $178.00 | $9.84 | 0 | 0 |
| $0.00 | 0 | 1 | $179.00 | $10.84 | 0 | 0 |
| $0.00 | 0 | 2 | $180.00 | $11.84 | 0 | 0 |
| $0.00 | 0 | 7 | $181.00 | $12.84 | 0 | 0 |
| $0.00 | 0 | 3 | $182.00 | $13.84 | 0 | 0 |
| $0.00 | 0 | 0 | $182.50 | $14.34 | 0 | 0 |
| $0.00 | 0 | 0 | $183.00 | $14.84 | 0 | 0 |
| $0.00 | 0 | 0 | $184.00 | $15.84 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $16.84 | 0 | 0 |
| $0.00 | 0 | 0 | $186.00 | $17.84 | 0 | 0 |
| $0.00 | 0 | 0 | $187.00 | $18.84 | 0 | 0 |
| $0.00 | 0 | 1 | $187.50 | $19.34 | 0 | 0 |
| $0.00 | 0 | 2 | $188.00 | $19.84 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $21.84 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $26.84 | 0 | 0 |
| $0.00 | 0 | 2 | $200.00 | $31.84 | 0 | 0 |
| $0.00 | 0 | 2 | $205.00 | $36.84 | 0 | 0 |
| $0.00 | 0 | 2 | $210.00 | $41.84 | 0 | 0 |
| $0.00 | 0 | 2 | $215.00 | $46.84 | 0 | 0 |
| $0.00 | 0 | 3 | $220.00 | $51.84 | 0 | 0 |
Oct 16, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $93.28 | 2 | 2 | $85.00 | $0.00 | 0 | 0 |
| $88.29 | 2 | 3 | $90.00 | $0.00 | 0 | 0 |
| $78.96 | 0 | 5 | $95.00 | $0.00 | 0 | 0 |
| $78.04 | 10 | 13 | $100.00 | $0.00 | 0 | 0 |
| $68.96 | 0 | 15 | $105.00 | $0.00 | 0 | 0 |
| $63.96 | 0 | 7 | $110.00 | $0.00 | 0 | 0 |
| $58.96 | 0 | 1 | $115.00 | $0.00 | 0 | 0 |
| $53.96 | 0 | 2 | $120.00 | $0.00 | 0 | 1 |
| $48.96 | 0 | 5 | $125.00 | $0.00 | 0 | 0 |
| $43.96 | 0 | 4 | $130.00 | $0.00 | 0 | 0 |
| $38.96 | 0 | 1 | $135.00 | $0.00 | 0 | 8 |
| $33.96 | 0 | 0 | $140.00 | $0.00 | 0 | 2 |
| $28.97 | 0 | 0 | $145.00 | $0.00 | 0 | 25 |
| $27.85 | 6 | 4 | $150.00 | $0.12 | 1 | 1,403 |
| $24.39 | 6 | 4 | $154.00 | $0.00 | 0 | 2 |
| $23.30 | 10 | 22 | $155.00 | $0.14 | 1 | 1,721 |
| $22.30 | 3 | 6 | $156.00 | $0.00 | 0 | 61 |
| $21.34 | 1 | 8 | $157.00 | $0.01 | 0 | 451 |
| $20.31 | 1 | 183 | $158.00 | $0.01 | 0 | 163 |
| $19.21 | 4 | 14 | $159.00 | $0.01 | 0 | 88 |
| $18.28 | 32 | 130 | $160.00 | $0.01 | 18 | 5,989 |
| $17.35 | 11 | 11 | $161.00 | $0.02 | 0 | 595 |
| $16.73 | 39 | 123 | $162.00 | $0.02 | 3 | 9,805 |
| $15.78 | 76 | 49 | $162.50 | $0.02 | 0 | 139 |
| $15.28 | 38 | 12 | $163.00 | $0.01 | 1 | 394 |
| $14.18 | 11 | 76 | $164.00 | $0.03 | 0 | 1,629 |
| $13.25 | 47 | 1,350 | $165.00 | $0.01 | 174 | 3,952 |
| $11.99 | 1 | 283 | $166.00 | $0.04 | 0 | 834 |
| $11.55 | 3 | 694 | $167.00 | $0.01 | 6 | 988 |
| $11.13 | 3 | 142 | $167.50 | $0.05 | 0 | 366 |
| $9.87 | 31 | 342 | $168.00 | $0.02 | 25 | 918 |
| $9.25 | 12 | 138 | $169.00 | $0.02 | 18 | 423 |
| $8.19 | 66 | 3,386 | $170.00 | $0.05 | 236 | 3,006 |
| $6.40 | 33 | 228 | $171.00 | $0.05 | 3 | 1,296 |
| $6.02 | 44 | 1,774 | $172.00 | $0.09 | 5 | 371 |
| $5.55 | 38 | 631 | $172.50 | $0.60 | 0 | 182 |
| $4.39 | 39 | 296 | $173.00 | $0.06 | 4 | 31 |
| $4.45 | 117 | 236 | $174.00 | $0.13 | 38 | 71 |
| $2.83 | 333 | 1,251 | $175.00 | $0.12 | 8 | 71 |
| $2.38 | 10 | 1,450 | $176.00 | $0.30 | 296 | 230 |
| $1.16 | 331 | 295 | $177.00 | $0.44 | 213 | 153 |
| $1.38 | 38 | 22 | $177.50 | $0.72 | 22 | 15 |
| $0.67 | 299 | 255 | $178.00 | $0.85 | 172 | 159 |
| $0.21 | 1,933 | 1,028 | $179.00 | $1.52 | 8 | 6 |
| $0.15 | 440 | 887 | $180.00 | $6.07 | 0 | 0 |
| $0.14 | 49 | 83 | $181.00 | $7.06 | 0 | 0 |
| $0.03 | 3,286 | 1,582 | $182.00 | $8.05 | 0 | 0 |
| $0.02 | 4 | 39 | $183.00 | $9.04 | 0 | 0 |
| $0.08 | 5 | 11 | $184.00 | $10.04 | 0 | 0 |
| $0.03 | 1,503 | 1,537 | $185.00 | $11.04 | 0 | 0 |
| $0.00 | 0 | 317 | $190.00 | $16.04 | 0 | 0 |
| $0.00 | 0 | 396 | $195.00 | $21.04 | 0 | 0 |
| $0.00 | 0 | 379 | $200.00 | $26.04 | 0 | 0 |
| $0.00 | 0 | 1 | $205.00 | $31.04 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $36.04 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $41.04 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $46.04 | 0 | 0 |
Oct 23, 2026 (64 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $89.01 | 0 | 179 | $90.00 | $0.06 | 50 | 50 |
| $84.02 | 0 | 158 | $95.00 | $0.00 | 0 | 1 |
| $79.02 | 0 | 13 | $100.00 | $0.00 | 0 | 1 |
| $74.02 | 0 | 1 | $105.00 | $0.00 | 0 | 0 |
| $69.02 | 0 | 4 | $110.00 | $0.01 | 25 | 25 |
| $64.02 | 0 | 4 | $115.00 | $0.00 | 0 | 0 |
| $59.02 | 0 | 3 | $120.00 | $0.00 | 0 | 0 |
| $54.02 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $49.02 | 0 | 1 | $130.00 | $0.00 | 0 | 0 |
| $44.02 | 0 | 1 | $135.00 | $0.00 | 0 | 2 |
| $39.03 | 0 | 0 | $140.00 | $0.00 | 0 | 6 |
| $34.03 | 0 | 1 | $145.00 | $0.00 | 0 | 5 |
| $29.03 | 0 | 2 | $150.00 | $0.00 | 0 | 50 |
| $27.20 | 1 | 8 | $153.00 | $0.00 | 0 | 8 |
| $27.04 | 12 | 12 | $154.00 | $0.00 | 0 | 9 |
| $26.09 | 11 | 25 | $155.00 | $0.00 | 0 | 17 |
| $23.03 | 0 | 32 | $156.00 | $0.00 | 0 | 7 |
| $24.25 | 112 | 53 | $157.00 | $0.00 | 0 | 8 |
| $23.57 | 114 | 53 | $157.50 | $0.00 | 0 | 4 |
| $23.20 | 31 | 14 | $158.00 | $0.00 | 0 | 111 |
| $22.17 | 30 | 35 | $159.00 | $0.00 | 0 | 776 |
| $21.18 | 21 | 27 | $160.00 | $0.00 | 0 | 63 |
| $20.32 | 2 | 11 | $161.00 | $0.00 | 0 | 32 |
| $19.32 | 40 | 77 | $162.00 | $0.00 | 0 | 41 |
| $18.52 | 157 | 42 | $162.50 | $0.01 | 0 | 47 |
| $18.02 | 121 | 49 | $163.00 | $0.01 | 0 | 635 |
| $17.03 | 3 | 7 | $164.00 | $0.01 | 0 | 21 |
| $16.10 | 3 | 7 | $165.00 | $0.01 | 0 | 311 |
| $13.89 | 1 | 4 | $166.00 | $0.01 | 0 | 474 |
| $13.61 | 8 | 92 | $167.00 | $0.01 | 1 | 182 |
| $13.75 | 10 | 7 | $167.50 | $0.01 | 1 | 66 |
| $12.94 | 7 | 82 | $168.00 | $0.02 | 0 | 227 |
| $12.01 | 29 | 125 | $169.00 | $0.02 | 0 | 169 |
| $11.75 | 33 | 215 | $170.00 | $0.01 | 14 | 126 |
| $10.30 | 6 | 71 | $171.00 | $0.02 | 0 | 146 |
| $8.92 | 2 | 77 | $172.00 | $0.02 | 1 | 20 |
| $9.28 | 10 | 147 | $172.50 | $0.01 | 2 | 143 |
| $6.10 | 0 | 133 | $173.00 | $0.01 | 20 | 137 |
| $7.85 | 1 | 139 | $174.00 | $0.03 | 12 | 3,381 |
| $6.30 | 14 | 84 | $175.00 | $0.04 | 21 | 1,452 |
| $5.25 | 29 | 30 | $176.00 | $0.03 | 15 | 40 |
| $4.40 | 7 | 81 | $177.00 | $0.14 | 54 | 289 |
| $4.01 | 32 | 129 | $177.50 | $0.15 | 363 | 2,638 |
| $3.30 | 30 | 176 | $178.00 | $0.05 | 1,193 | 768 |
| $2.30 | 21 | 1,389 | $179.00 | $0.39 | 300 | 105 |
| $1.71 | 468 | 1,629 | $180.00 | $0.55 | 406 | 226 |
| $1.04 | 257 | 418 | $181.00 | $0.90 | 520 | 205 |
| $0.56 | 205 | 311 | $182.00 | $1.57 | 37 | 26 |
| $0.44 | 132 | 187 | $182.50 | $1.92 | 17 | 12 |
| $0.39 | 37 | 204 | $183.00 | $4.19 | 0 | 0 |
| $0.13 | 58 | 83 | $184.00 | $5.09 | 0 | 0 |
| $0.11 | 5 | 126 | $185.00 | $6.06 | 0 | 0 |
| $0.04 | 28 | 162 | $186.00 | $7.06 | 0 | 0 |
| $0.03 | 26 | 40 | $187.00 | $8.06 | 0 | 0 |
| $0.01 | 26 | 11 | $187.50 | $8.56 | 0 | 0 |
| $0.03 | 12 | 18 | $188.00 | $9.06 | 0 | 0 |
| $0.01 | 18 | 18 | $189.00 | $10.06 | 0 | 0 |
| $0.00 | 0 | 3 | $190.00 | $11.06 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $16.06 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $21.06 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $26.06 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $31.06 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $36.06 | 0 | 0 |
| $0.00 | 0 | 4 | $220.00 | $41.06 | 0 | 0 |
Oct 30, 2026 (68 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $89.32 | 0 | 8 | $90.00 | $0.00 | 0 | 0 |
| $84.33 | 0 | 9 | $95.00 | $0.00 | 0 | 0 |
| $79.33 | 0 | 4 | $100.00 | $0.00 | 0 | 0 |
| $75.47 | 2 | 90 | $105.00 | $0.00 | 0 | 0 |
| $69.90 | 12 | 21 | $110.00 | $0.00 | 0 | 0 |
| $64.91 | 10 | 74 | $115.00 | $0.00 | 0 | 0 |
| $59.35 | 0 | 8 | $120.00 | $0.00 | 0 | 0 |
| $54.35 | 0 | 1 | $125.00 | $0.00 | 0 | 0 |
| $49.35 | 0 | 86 | $130.00 | $0.00 | 0 | 0 |
| $44.36 | 0 | 94 | $135.00 | $0.00 | 0 | 1 |
| $39.36 | 0 | 17 | $140.00 | $0.00 | 0 | 0 |
| $34.37 | 0 | 1 | $145.00 | $0.00 | 0 | 2 |
| $29.37 | 0 | 15 | $150.00 | $0.00 | 0 | 57 |
| $27.73 | 2 | 0 | $153.00 | $0.00 | 0 | 60 |
| $26.80 | 6 | 0 | $154.00 | $0.00 | 0 | 16 |
| $24.90 | 60 | 1 | $155.00 | $0.00 | 0 | 285 |
| $23.36 | 67 | 0 | $156.00 | $0.00 | 0 | 51 |
| $22.27 | 44 | 2 | $157.00 | $0.00 | 0 | 11 |
| $21.82 | 194 | 0 | $157.50 | $0.00 | 0 | 3 |
| $21.43 | 184 | 0 | $158.00 | $0.01 | 1 | 36 |
| $20.43 | 26 | 0 | $159.00 | $0.00 | 0 | 54 |
| $19.55 | 14 | 2 | $160.00 | $0.01 | 2 | 51 |
| $18.62 | 19 | 0 | $161.00 | $0.02 | 275 | 471 |
| $17.75 | 7 | 1 | $162.00 | $0.01 | 0 | 15 |
| $16.84 | 78 | 5 | $162.50 | $0.01 | 0 | 36 |
| $16.39 | 80 | 2 | $163.00 | $0.01 | 0 | 22 |
| $15.65 | 4 | 0 | $164.00 | $0.01 | 0 | 138 |
| $15.74 | 2 | 26 | $165.00 | $0.02 | 259 | 4,067 |
| $14.80 | 5 | 79 | $166.00 | $0.02 | 238 | 255 |
| $13.87 | 5 | 175 | $167.00 | $0.02 | 4 | 92 |
| $13.32 | 5 | 53 | $167.50 | $0.10 | 0 | 71 |
| $10.60 | 38 | 54 | $168.00 | $0.03 | 11 | 221 |
| $10.83 | 12 | 105 | $169.00 | $0.05 | 9 | 279 |
| $9.05 | 1 | 194 | $170.00 | $0.06 | 2 | 160 |
| $7.98 | 2 | 26 | $171.00 | $0.08 | 16 | 37 |
| $7.03 | 2 | 42 | $172.00 | $0.15 | 59 | 330 |
| $7.15 | 0 | 9 | $172.50 | $0.19 | 1,270 | 13 |
| $6.20 | 4 | 195 | $173.00 | $0.16 | 49 | 151 |
| $5.29 | 2 | 70 | $174.00 | $0.32 | 48 | 222 |
| $4.43 | 18 | 145 | $175.00 | $0.33 | 130 | 281 |
| $3.62 | 19 | 80 | $176.00 | $0.65 | 85 | 81 |
| $2.97 | 48 | 1,327 | $177.00 | $0.89 | 630 | 55 |
| $2.59 | 26 | 184 | $177.50 | $1.15 | 1,270 | 30 |
| $2.51 | 10 | 282 | $178.00 | $1.13 | 28 | 1,051 |
| $1.71 | 22 | 1,018 | $179.00 | $1.79 | 5 | 93 |
| $1.18 | 701 | 464 | $180.00 | $2.43 | 18 | 60 |
| $0.87 | 16 | 220 | $181.00 | $1.89 | 6 | 54 |
| $0.60 | 46 | 122 | $182.00 | $2.61 | 16 | 2 |
| $0.51 | 1,268 | 39 | $182.50 | $2.94 | 6 | 1 |
| $0.49 | 14 | 38 | $183.00 | $4.38 | 0 | 4 |
| $0.34 | 51 | 87 | $184.00 | $5.18 | 0 | 0 |
| $0.26 | 86 | 224 | $185.00 | $5.85 | 15 | 0 |
| $0.11 | 16 | 131 | $186.00 | $6.89 | 0 | 0 |
| $0.08 | 1 | 46 | $187.50 | $8.29 | 0 | 0 |
| $0.04 | 15 | 13 | $189.00 | $9.74 | 0 | 0 |
| $0.08 | 5 | 8 | $190.00 | $10.72 | 0 | 0 |
| $0.02 | 4 | 0 | $191.00 | $11.72 | 0 | 0 |
| $0.03 | 22 | 6 | $192.00 | $12.72 | 0 | 0 |
| $0.01 | 0 | 0 | $192.50 | $13.22 | 0 | 0 |
| $0.00 | 0 | 1 | $195.00 | $15.72 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $20.72 | 0 | 0 |
| $0.00 | 0 | 1 | $205.00 | $25.72 | 0 | 0 |
| $0.00 | 0 | 3 | $210.00 | $30.72 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $35.72 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $40.72 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $50.72 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $60.72 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $70.72 | 0 | 0 |
Nov 6, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $90.68 | 2 | 1 | $90.00 | $0.00 | 0 | 0 |
| $85.70 | 2 | 3 | $95.00 | $0.00 | 0 | 0 |
| $80.17 | 2 | 2 | $100.00 | $0.00 | 0 | 0 |
| $75.20 | 2 | 0 | $105.00 | $0.00 | 0 | 0 |
| $70.22 | 2 | 2 | $110.00 | $0.00 | 0 | 0 |
| $65.25 | 4 | 56 | $115.00 | $0.00 | 0 | 0 |
| $60.67 | 2 | 57 | $120.00 | $0.00 | 0 | 0 |
| $55.55 | 8 | 2 | $125.00 | $0.00 | 0 | 0 |
| $49.48 | 10 | 1 | $130.00 | $0.00 | 0 | 0 |
| $44.50 | 2 | 1 | $135.00 | $0.00 | 0 | 1 |
| $39.58 | 0 | 1 | $140.00 | $0.00 | 0 | 0 |
| $34.59 | 0 | 0 | $145.00 | $0.00 | 0 | 9 |
| $29.60 | 0 | 4 | $150.00 | $0.09 | 2 | 25 |
| $27.10 | 0 | 0 | $152.50 | $0.15 | 2 | 4 |
| $26.05 | 5 | 0 | $155.00 | $0.00 | 0 | 18 |
| $23.61 | 0 | 0 | $156.00 | $0.00 | 0 | 21 |
| $22.61 | 0 | 0 | $157.00 | $0.00 | 0 | 4 |
| $22.12 | 0 | 0 | $157.50 | $0.01 | 0 | 6 |
| $21.62 | 0 | 0 | $158.00 | $0.01 | 0 | 8 |
| $20.62 | 0 | 0 | $159.00 | $0.01 | 0 | 28 |
| $19.63 | 0 | 0 | $160.00 | $0.02 | 0 | 37 |
| $18.64 | 0 | 0 | $161.00 | $0.04 | 1 | 19 |
| $17.66 | 0 | 117 | $162.00 | $0.05 | 4 | 42 |
| $17.16 | 0 | 5 | $162.50 | $0.05 | 0 | 9 |
| $16.67 | 0 | 3 | $163.00 | $0.06 | 0 | 12 |
| $15.70 | 0 | 0 | $164.00 | $0.08 | 0 | 19 |
| $14.73 | 0 | 0 | $165.00 | $0.08 | 8 | 48 |
| $15.05 | 1 | 35 | $166.00 | $0.14 | 1 | 50 |
| $12.84 | 0 | 2 | $167.00 | $0.14 | 1 | 15 |
| $12.37 | 0 | 1 | $167.50 | $0.18 | 3 | 57 |
| $11.90 | 0 | 6 | $168.00 | $0.23 | 2 | 15 |
| $10.97 | 0 | 28 | $169.00 | $0.26 | 40 | 24 |
| $10.04 | 0 | 16 | $170.00 | $0.33 | 42 | 27 |
| $9.14 | 0 | 108 | $171.00 | $0.45 | 46 | 6 |
| $7.72 | 40 | 26 | $172.00 | $0.45 | 51 | 20 |
| $7.79 | 0 | 3 | $172.50 | $0.56 | 2 | 4 |
| $6.95 | 52 | 283 | $173.00 | $0.61 | 1 | 172 |
| $6.51 | 6 | 32 | $174.00 | $0.85 | 3 | 6 |
| $5.60 | 26 | 34 | $175.00 | $1.06 | 23 | 16 |
| $5.01 | 0 | 8 | $176.00 | $1.36 | 50 | 643 |
| $5.07 | 1 | 9 | $177.00 | $1.58 | 1 | 204 |
| $3.45 | 1 | 3 | $177.50 | $1.99 | 1 | 1 |
| $3.60 | 11 | 127 | $178.00 | $2.15 | 1 | 32 |
| $2.70 | 6 | 41 | $179.00 | $2.49 | 0 | 76 |
| $2.22 | 2 | 134 | $180.00 | $3.12 | 1 | 106 |
| $1.73 | 4 | 117 | $181.00 | $3.53 | 0 | 52 |
| $1.67 | 62 | 9 | $182.00 | $4.13 | 0 | 0 |
| $1.23 | 6 | 55 | $182.50 | $4.45 | 0 | 3 |
| $1.05 | 39 | 32 | $183.00 | $4.83 | 0 | 8 |
| $0.87 | 1 | 132 | $184.00 | $5.59 | 0 | 0 |
| $0.77 | 26 | 53 | $185.00 | $6.36 | 0 | 3 |
| $0.56 | 21 | 2 | $186.00 | $7.13 | 0 | 3 |
| $0.61 | 0 | 17 | $187.00 | $8.07 | 0 | 0 |
| $0.58 | 0 | 102 | $187.50 | $8.54 | 0 | 0 |
| $0.51 | 3 | 52 | $188.00 | $9.01 | 0 | 0 |
| $0.48 | 0 | 8 | $189.00 | $9.95 | 0 | 0 |
| $0.20 | 6 | 88 | $190.00 | $10.90 | 0 | 0 |
| $0.34 | 0 | 0 | $191.00 | $11.85 | 0 | 0 |
| $0.29 | 0 | 1 | $192.00 | $12.81 | 0 | 0 |
| $0.27 | 0 | 0 | $192.50 | $13.29 | 0 | 0 |
| $0.17 | 0 | 0 | $195.00 | $15.74 | 0 | 0 |
| $0.07 | 0 | 3 | $200.00 | $20.72 | 0 | 0 |
| $0.03 | 0 | 0 | $205.00 | $25.72 | 0 | 0 |
| $0.01 | 0 | 0 | $210.00 | $30.72 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $35.72 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $40.72 | 0 | 0 |
Nov 13, 2026 (64 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $90.94 | 2 | 15 | $90.00 | $0.00 | 0 | 0 |
| $85.49 | 42 | 14 | $95.00 | $0.00 | 0 | 0 |
| $80.49 | 42 | 6 | $100.00 | $0.00 | 0 | 0 |
| $75.37 | 170 | 12 | $105.00 | $0.00 | 0 | 0 |
| $70.39 | 168 | 15 | $110.00 | $0.00 | 0 | 0 |
| $65.03 | 0 | 4 | $115.00 | $0.00 | 0 | 0 |
| $60.04 | 0 | 4 | $120.00 | $0.00 | 0 | 0 |
| $55.07 | 4 | 5 | $125.00 | $0.00 | 0 | 0 |
| $50.10 | 4 | 2 | $130.00 | $0.00 | 0 | 0 |
| $45.08 | 0 | 1 | $135.00 | $0.00 | 0 | 0 |
| $40.09 | 0 | 1 | $140.00 | $0.00 | 0 | 0 |
| $35.11 | 0 | 1 | $145.00 | $0.01 | 0 | 8 |
| $30.15 | 0 | 0 | $150.00 | $0.04 | 0 | 50 |
| $27.67 | 0 | 0 | $152.50 | $0.06 | 0 | 19 |
| $25.21 | 0 | 0 | $155.00 | $0.09 | 0 | 41 |
| $24.22 | 0 | 0 | $156.00 | $0.10 | 0 | 11 |
| $23.24 | 0 | 0 | $157.00 | $0.11 | 0 | 6 |
| $22.75 | 0 | 0 | $157.50 | $0.12 | 0 | 22 |
| $22.26 | 0 | 0 | $158.00 | $0.13 | 0 | 14 |
| $21.28 | 0 | 0 | $159.00 | $0.15 | 0 | 22 |
| $20.31 | 0 | 4 | $160.00 | $0.18 | 0 | 10 |
| $19.34 | 0 | 6 | $161.00 | $0.21 | 0 | 2 |
| $18.37 | 0 | 0 | $162.00 | $0.24 | 0 | 29 |
| $17.89 | 0 | 0 | $162.50 | $0.25 | 0 | 1 |
| $17.41 | 0 | 0 | $163.00 | $0.27 | 0 | 20 |
| $16.45 | 0 | 0 | $164.00 | $0.32 | 0 | 21 |
| $15.50 | 0 | 12 | $165.00 | $0.36 | 0 | 33 |
| $14.55 | 0 | 13 | $166.00 | $0.41 | 0 | 4 |
| $13.60 | 0 | 0 | $167.00 | $0.45 | 0 | 16 |
| $13.12 | 0 | 0 | $167.50 | $0.48 | 0 | 3 |
| $12.64 | 0 | 13 | $168.00 | $0.44 | 1 | 16 |
| $11.69 | 0 | 2 | $169.00 | $0.55 | 0 | 35 |
| $10.83 | 0 | 77 | $170.00 | $0.65 | 9 | 24 |
| $9.97 | 0 | 21 | $171.00 | $0.82 | 0 | 2 |
| $9.10 | 0 | 107 | $172.00 | $0.88 | 2 | 12 |
| $8.67 | 0 | 1 | $172.50 | $1.03 | 0 | 1 |
| $8.24 | 0 | 15 | $173.00 | $1.06 | 1 | 1 |
| $7.53 | 0 | 6 | $174.00 | $1.39 | 0 | 19 |
| $6.82 | 0 | 21 | $175.00 | $1.23 | 3 | 5 |
| $6.11 | 0 | 5 | $176.00 | $1.98 | 0 | 3 |
| $5.43 | 0 | 1 | $177.00 | $2.21 | 8 | 3 |
| $5.08 | 0 | 8 | $177.50 | $2.05 | 4 | 3 |
| $4.75 | 0 | 629 | $178.00 | $2.64 | 3 | 8 |
| $4.21 | 1 | 11 | $179.00 | $3.24 | 1 | 3 |
| $2.70 | 2 | 47 | $180.00 | $3.07 | 4 | 1 |
| $3.06 | 0 | 34 | $181.00 | $3.98 | 0 | 0 |
| $2.04 | 1 | 14 | $182.00 | $4.44 | 0 | 1 |
| $2.26 | 0 | 2 | $182.50 | $4.71 | 0 | 0 |
| $1.68 | 1 | 33 | $183.00 | $4.99 | 0 | 3 |
| $1.56 | 2 | 21 | $184.00 | $5.90 | 35 | 0 |
| $1.51 | 0 | 45 | $185.00 | $6.53 | 0 | 0 |
| $1.31 | 0 | 0 | $186.00 | $7.35 | 0 | 5 |
| $0.72 | 3 | 13 | $187.50 | $8.60 | 0 | 2 |
| $0.72 | 0 | 3 | $189.00 | $9.89 | 0 | 0 |
| $0.50 | 1 | 139 | $190.00 | $10.78 | 0 | 0 |
| $0.48 | 0 | 0 | $191.00 | $11.76 | 0 | 0 |
| $0.43 | 0 | 0 | $192.00 | $12.74 | 0 | 0 |
| $0.41 | 0 | 0 | $192.50 | $13.23 | 0 | 0 |
| $0.37 | 0 | 15 | $195.00 | $15.73 | 0 | 0 |
| $0.04 | 10 | 0 | $200.00 | $20.72 | 0 | 0 |
| $0.23 | 0 | 50 | $205.00 | $25.72 | 0 | 0 |
| $0.16 | 0 | 0 | $210.00 | $30.72 | 0 | 0 |
| $0.10 | 0 | 0 | $215.00 | $35.72 | 0 | 0 |
| $0.05 | 0 | 0 | $220.00 | $40.72 | 0 | 0 |
Nov 20, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $90.12 | 4 | 2 | $90.00 | $0.00 | 0 | 2 |
| $85.15 | 4 | 3 | $95.00 | $0.00 | 0 | 0 |
| $79.63 | 0 | 6 | $100.00 | $0.00 | 0 | 0 |
| $74.64 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $70.01 | 8 | 2 | $110.00 | $0.00 | 0 | 0 |
| $64.96 | 10 | 1 | $115.00 | $0.00 | 0 | 0 |
| $59.97 | 2 | 1 | $120.00 | $0.00 | 0 | 0 |
| $54.70 | 0 | 2 | $125.00 | $0.00 | 0 | 0 |
| $49.72 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $44.73 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $39.76 | 0 | 22 | $140.00 | $0.01 | 0 | 25 |
| $34.79 | 0 | 0 | $145.00 | $0.03 | 0 | 309 |
| $29.84 | 0 | 9 | $150.00 | $0.03 | 1 | 680 |
| $26.87 | 0 | 0 | $153.00 | $0.08 | 0 | 38 |
| $26.97 | 2 | 0 | $154.00 | $0.09 | 0 | 28 |
| $24.91 | 0 | 40 | $155.00 | $0.11 | 0 | 5,097 |
| $23.94 | 0 | 0 | $156.00 | $0.10 | 1 | 55 |
| $22.97 | 0 | 11 | $157.00 | $0.17 | 0 | 202 |
| $22.00 | 0 | 1 | $158.00 | $0.08 | 5 | 148 |
| $21.03 | 0 | 18 | $159.00 | $0.22 | 0 | 183 |
| $20.06 | 0 | 90 | $160.00 | $0.15 | 135 | 2,701 |
| $19.09 | 0 | 9 | $161.00 | $0.20 | 12 | 251 |
| $18.12 | 0 | 1 | $162.00 | $0.23 | 12 | 576 |
| $17.15 | 0 | 248 | $163.00 | $0.33 | 0 | 363 |
| $16.18 | 0 | 64 | $164.00 | $0.31 | 5 | 540 |
| $15.18 | 2 | 191 | $165.00 | $0.39 | 66 | 5,107 |
| $14.31 | 0 | 8 | $166.00 | $0.49 | 0 | 96 |
| $13.42 | 0 | 59 | $167.00 | $0.60 | 0 | 830 |
| $12.54 | 0 | 1,464 | $168.00 | $0.67 | 2 | 2,000 |
| $11.20 | 1 | 89 | $169.00 | $0.76 | 16 | 175 |
| $10.25 | 2 | 818 | $170.00 | $0.88 | 143 | 1,890 |
| $10.95 | 14 | 83 | $171.00 | $1.05 | 85 | 374 |
| $8.98 | 1 | 218 | $172.00 | $1.09 | 11 | 341 |
| $8.74 | 0 | 0 | $172.50 | $1.40 | 0 | 10 |
| $8.36 | 0 | 114 | $173.00 | $1.46 | 238 | 138 |
| $7.60 | 0 | 88 | $174.00 | $1.58 | 2 | 111 |
| $6.35 | 50 | 1,145 | $175.00 | $2.07 | 35 | 1,267 |
| $5.95 | 6 | 1,445 | $176.00 | $2.28 | 13 | 357 |
| $5.35 | 65 | 228 | $177.00 | $2.63 | 31 | 92 |
| $6.25 | 30 | 2 | $177.50 | $2.91 | 0 | 0 |
| $4.70 | 15 | 191 | $178.00 | $3.06 | 21 | 33 |
| $3.86 | 10 | 1,931 | $179.00 | $3.42 | 2 | 39 |
| $3.42 | 28 | 1,814 | $180.00 | $3.95 | 13 | 1,016 |
| $3.90 | 11 | 162 | $181.00 | $3.70 | 29 | 73 |
| $2.54 | 43 | 150 | $182.00 | $5.13 | 0 | 27 |
| $3.00 | 2 | 14 | $182.50 | $5.41 | 0 | 9 |
| $2.88 | 1 | 1,298 | $183.00 | $5.70 | 0 | 11 |
| $1.93 | 2 | 70 | $184.00 | $6.40 | 0 | 0 |
| $1.61 | 60 | 370 | $185.00 | $7.16 | 0 | 36 |
| $1.51 | 2 | 215 | $186.00 | $7.92 | 0 | 0 |
| $1.16 | 2 | 105 | $187.00 | $8.68 | 0 | 0 |
| $0.96 | 1 | 25 | $188.00 | $9.50 | 0 | 0 |
| $1.06 | 0 | 24 | $189.00 | $10.33 | 0 | 0 |
| $0.71 | 60 | 958 | $190.00 | $11.17 | 0 | 0 |
| $0.36 | 1 | 246 | $195.00 | $15.84 | 0 | 0 |
| $0.19 | 1 | 111 | $200.00 | $20.72 | 0 | 0 |
| $0.08 | 0 | 0 | $205.00 | $25.72 | 0 | 0 |
| $0.03 | 0 | 27 | $210.00 | $30.72 | 0 | 0 |
| $0.01 | 0 | 1 | $215.00 | $35.72 | 0 | 0 |
| $0.00 | 0 | 17 | $220.00 | $40.72 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-27 12:02, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-27 04:47:13 · For reference only, not investment advice and not tailored to your situation.
State Street Health Care Select Sector SPDR ETF discussion 0 comments