XLV Options Chain
Underlying $179.93Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
52 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $90.00 | 89.16 | 87.30 | 89.80 | 2 | 8 | 0.0% |
| $95.00 | 84.19 | 82.25 | 84.75 | 2 | 9 | 0.0% |
| $100.00 | 78.94 | 77.30 | 79.60 | 2 | 4 | 0.0% |
| $105.00 | 73.95 | 72.20 | 74.70 | 2 | 88 | 0.0% |
| $110.00 | 68.89 | 67.60 | 70.00 | 2 | 24 | 223.4% |
| $115.00 | 63.91 | 62.20 | 64.60 | 4 | 71 | 0.0% |
| $120.00 | 58.87 | 57.20 | 59.50 | 2 | 9 | 0.0% |
| $125.00 | 53.62 | 52.60 | 54.85 | 32 | 1 | 0.0% |
| $130.00 | 48.67 | 47.40 | 49.80 | 4 | 86 | 0.0% |
| $135.00 | 43.71 | 42.50 | 45.00 | 78 | 94 | 137.5% |
| $140.00 | 38.73 | 37.45 | 39.90 | - | 17 | 0.0% |
| $145.00 | 33.69 | 32.60 | 34.90 | - | 1 | 0.0% |
| $150.00 | 16.80 | 27.45 | 29.90 | 18 | 15 | 0.0% |
| $155.00 | 24.18 | 22.55 | 24.95 | 3 | 39 | 65.6% |
| $157.00 | 22.21 | 20.40 | 22.90 | 31 | 16 | 0.0% |
| $160.00 | 18.54 | 17.50 | 19.85 | 1 | 6 | 0.0% |
| $162.00 | 17.09 | 15.90 | 17.80 | 22 | 20 | 0.0% |
| $162.50 | 16.42 | 14.85 | 17.15 | 28 | 49 | 0.0% |
| $163.00 | 16.05 | 14.15 | 16.65 | 6 | 70 | 0.0% |
| $165.00 | 13.88 | 12.25 | 14.65 | 1 | 27 | 0.0% |
| $166.00 | 12.97 | 11.40 | 13.80 | 4 | 77 | 0.0% |
| $167.00 | 11.97 | 10.35 | 12.75 | 3 | 175 | 0.0% |
| $167.50 | 13.32 | 9.95 | 12.35 | 5 | 56 | 0.0% |
| $168.00 | 10.93 | 9.35 | 11.65 | 1 | 71 | 0.0% |
| $169.00 | 10.83 | 8.20 | 10.60 | 12 | 110 | 0.0% |
| $170.00 | 8.68 | 7.45 | 9.80 | 3 | 191 | 0.0% |
| $171.00 | 7.98 | 6.50 | 8.85 | 2 | 25 | 0.0% |
| $172.00 | 7.03 | 6.40 | 8.05 | 2 | 40 | 31.3% |
| $172.50 | 7.17 | 5.90 | 7.40 | 3 | 9 | 0.0% |
| $173.00 | 6.20 | 4.60 | 6.90 | 4 | 195 | 0.0% |
| $174.00 | 5.29 | 3.45 | 5.85 | 2 | 70 | 0.0% |
| $175.00 | 4.18 | 2.75 | 5.00 | 3 | 143 | 19.0% |
| $176.00 | 3.62 | 2.07 | 3.95 | 19 | 83 | 12.5% |
| $177.00 | 2.62 | 1.34 | 3.10 | 51 | 1,295 | 16.1% |
| $177.50 | 2.35 | 1.08 | 2.75 | 15 | 183 | 17.8% |
| $178.00 | 2.27 | 0.86 | 2.67 | 16 | 284 | 23.4% |
| $179.00 | 1.79 | 0.62 | 2.00 | 1 | 1,046 | 22.9% |
| $180.00 | 1.05 | 0.52 | 1.35 | 32 | 1,020 | 21.3% |
| $181.00 | 0.51 | 0.55 | 0.88 | 5 | 272 | 20.7% |
| $182.00 | 0.54 | 0.20 | 0.63 | 41 | 128 | 21.9% |
| $182.50 | 0.46 | 0.02 | 0.56 | 29 | 1,316 | 23.0% |
| $183.00 | 0.35 | 0.02 | 0.38 | 3 | 52 | 21.6% |
| $184.00 | 0.19 | 0.05 | 0.20 | 68 | 94 | 20.9% |
| $185.00 | 0.07 | 0.04 | 0.12 | 2 | 263 | 21.4% |
| $186.00 | 0.09 | - | 0.19 | 11 | 142 | 27.3% |
| $187.50 | 0.03 | - | 0.03 | 1 | 50 | 22.5% |
| $189.00 | 0.04 | - | 0.02 | 15 | 18 | 24.6% |
| $190.00 | 0.08 | - | 0.02 | 5 | 12 | 27.0% |
| $192.00 | 0.03 | - | 0.02 | 22 | 28 | 31.3% |
| $195.00 | 0.08 | - | 0.16 | - | 1 | 52.1% |
| $205.00 | 0.03 | - | 0.16 | - | 1 | 68.9% |
| $210.00 | 0.03 | - | 0.16 | 1 | 3 | 79.5% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the XLV analysis.