Cboe Global Markets

XLV - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Health Care SPDR (ETF) (xlv)

2025-03-13 15:59:59 ET (Delayed)
Bid: 
144.01
Ask: 
144.99
Vol: 
8,041,269
Last: 
143.83
Change: 
+0.17 (+0.1182%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLV 142.500
3.55
+0
1.25
2.18
0
0.25
0.7986
0.1455
10
XLV 143.000
3.4
+0
0.05
1.78
0
0
0.728
0.1813
4
XLV 143.500
2.55
+0
0
1.41
0
0.11
0.6363
0.2154
2
XLV 144.000
0.82
-0.695
0.35
1.09
60
0.22
0.5254
0.2372
8
XLV 144.500
0.53
-0.705
0
1.38
1
0.29
0.4059
0.2359
2
XLV 145.000
0.35
-0.575
0
0.75
49
0.24
0.2943
0.21
27
Fri Mar 14 2025
Strike
XLV 142.500
XLV 143.000
XLV 143.500
XLV 144.000
XLV 144.500
XLV 145.000
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLV 142.500
0.33
+0.095
0
0.52
2
0.27
-0.2016
0.1458
8
XLV 143.000
0.36
+0.055
0
0.75
4
0.27
-0.2724
0.1821
47
XLV 143.500
0.58
+0.18
0
4.8
805
0.89
-0.3648
0.2177
804
XLV 144.000
0.77
+0.25
0.1
2.6
1,398
0.46
-0.4779
0.2434
391
XLV 144.500
0.88
+0.195
0.4
1.99
7
0.32
-0.6021
0.2478
41
XLV 145.000
1.31
+0.485
0
1.89
888
0
-0.7205
0.2252
4505
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLV 142.500
0
+0
2.1
3.3
0
0.2
0.6613
0.0853
0
XLV 143.000
2.28
-0.795
1.94
2.65
2
0.19
0.62
0.091
494
XLV 143.500
5.95
+0
0.9
2.42
0
0.15
0.5751
0.0959
1
XLV 144.000
1.56
-0.805
1.36
2.11
216
0.19
0.5271
0.0996
1354
XLV 144.500
1.49
-0.56
0.1
1.83
34
0.13
0.4767
0.1018
33
XLV 145.000
1.15
-0.59
0.1
1.34
26
0.12
0.425
0.102
4800
Fri Mar 21 2025
Strike
XLV 142.500
XLV 143.000
XLV 143.500
XLV 144.000
XLV 144.500
XLV 145.000
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLV 142.500
1.13
+0.35
0.61
1.36
92
0.2
-0.3436
0.0867
56
XLV 143.000
1.22
+0.315
0
4.1
38
0.31
-0.3858
0.0926
2500
XLV 143.500
1.34
+0.3
1.06
1.68
14
0.2
-0.4316
0.0977
32
XLV 144.000
1.54
+0.335
1.2
1.88
244
0.19
-0.4807
0.1016
3907
XLV 144.500
1.97
+0.585
0.3
5
20
0.29
-0.5323
0.1038
1024
XLV 145.000
2.03
+0.44
1.5
2.43
98
0.18
-0.5853
0.1042
3519
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLV 142.500
3.12
-0.555
2.35
3.55
2
0.18
0.6303
0.0733
1
XLV 143.000
2.79
-0.51
2.05
3.25
2
0.18
0.5943
0.0765
11
XLV 143.500
0
+0
0.55
5
0
0.22
0.5566
0.079
0
XLV 144.000
2.1
-0.55
0.4
3.6
852
0.17
0.517
0.0808
851
XLV 144.500
1.72
-0.63
0.85
1.95
5
0.17
0.4766
0.0816
3
XLV 145.000
1.47
-0.585
1.35
1.74
4
0.17
0.4351
0.0815
10
Fri Mar 28 2025
Strike
XLV 142.500
XLV 143.000
XLV 143.500
XLV 144.000
XLV 144.500
XLV 145.000
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XLV 142.500
0.9
+0
0.43
2.77
0
0.19
-0.4074
0.071
1
XLV 143.000
1.52
+0
0
2.17
0
0.18
-0.4426
0.0736
97
XLV 143.500
1.73
+0
0
4
0
0.18
-0.4795
0.0756
12
XLV 144.000
2.19
+0.355
0.91
4.95
5
0.24
-0.5177
0.077
7
XLV 144.500
2
+0
2
2.88
0
0.17
-0.5568
0.0775
5
XLV 145.000
2.78
+0.51
2.26
3.2
10
0.17
-0.5962
0.0771
23
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.