XLV · Option chain

XLV Option Chain

Every listed XLV strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$173.26

Call open interest

88,519

Put open interest

78,311

Put/call (volume)

2.11

6,771 contracts changed hands across these expirations — 2,177 calls against 4,594 puts. Puts outtraded calls 2.11 to one.

Sep 11, 20266 days

call OI 3,548 · put OI 1,962

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	40.80 / 45.80	—	36	130	—	0.00 / 4.80	—	1
—	35.85 / 40.85	—	25	135	—	0.00 / 4.80	—	—
—	30.90 / 35.85	—	1	140	—	0.00 / 4.80	—	—
—	25.95 / 30.90	—	5	145	—	0.00 / 4.80	—	20
—	21.85 / 26.80	—	35	149	—	0.00 / 4.80	—	9
—	20.95 / 25.90	—	1	150	—	0.00 / 4.80	—	75
—	18.80 / 23.80	—	26	152	—	0.00 / 4.80	—	1
—	17.75 / 22.70	—	—	153	—	0.00 / 4.80	—	3
—	16.85 / 21.85	—	4	154	—	0.00 / 4.80	—	7
—	15.85 / 20.80	—	1	155	—	0.00 / 4.80	—	6
—	14.55 / 19.55	—	6	156	—	0.00 / 4.80	—	1
—	13.60 / 18.60	—	10	157	—	0.00 / 4.80	—	11
—	13.50 / 18.40	—	—	157.5	—	0.00 / 4.80	—	2
—	12.80 / 17.70	—	6	158	—	0.00 / 4.80	—	3
—	11.50 / 16.35	—	1	159	—	0.00 / 4.80	—	2
—	10.90 / 15.80	—	7	160	0.06	0.00 / 4.80	2	17
—	10.30 / 15.20	—	205	161	—	0.00 / 4.80	—	25
—	8.70 / 13.60	—	1	162	—	0.00 / 4.80	—	332
—	8.30 / 13.20	—	23	162.5	—	0.00 / 4.80	—	17
—	7.60 / 12.50	—	298	163	—	0.00 / 4.80	—	7
10.25	7.05 / 11.95	5	203	164	0.14	0.00 / 4.80	3	5
—	5.85 / 10.75	—	16	165	—	0.00 / 0.21	—	32
—	4.80 / 9.70	—	7	166	0.10	0.00 / 4.80	2	27
—	3.65 / 8.55	—	35	167	0.10	0.00 / 2.66	87	112
5.09	3.60 / 8.50	6	105	167.5	0.18	0.10 / 0.36	14	6
—	3.05 / 7.95	—	23	168	0.24	0.00 / 4.80	21	41
4.43	3.05 / 7.95	11	24	169	0.30	0.01 / 5.00	43	20
3.65	1.31 / 6.25	3	47	170	0.50	0.00 / 4.20	28	1,057
3.80	0.71 / 5.65	1	34	171	0.66	0.20 / 5.00	28	15
2.19	1.25 / 3.95	30	39	172	1.01	0.00 / 3.85	109	9
1.90	0.00 / 4.80	156	27	172.5	—	0.00 / 4.35	—	6
1.67	0.00 / 4.80	4	38	173	1.36	0.01 / 4.95	2	31
1.13	0.35 / 4.95	15	78	174	1.83	0.16 / 5.00	14	38
0.83	0.00 / 4.80	13	125	175	—	0.76 / 5.70	—	16
0.51	0.00 / 3.20	1	147	176	—	0.66 / 5.60	—	6
0.34	0.29 / 5.00	9	1,409	177	—	2.46 / 7.40	—	2
—	0.01 / 0.40	—	26	177.5	—	2.41 / 7.35	—	—
—	0.00 / 0.39	—	44	178	—	3.65 / 8.55	—	—
0.09	0.00 / 4.80	2	7	179	—	3.80 / 8.70	—	—
0.08	0.00 / 4.80	1	150	180	—	4.50 / 9.40	—	—
—	0.00 / 4.80	—	22	181	—	5.70 / 10.60	—	—
—	0.00 / 4.80	—	177	182	—	6.85 / 11.75	—	—
—	0.00 / 4.80	—	6	183	—	7.50 / 12.40	—	—
—	0.00 / 4.80	—	10	184	—	8.75 / 13.60	—	—
—	0.00 / 4.80	—	55	185	—	9.40 / 14.30	—	—
—	0.00 / 4.80	—	1	195	—	19.55 / 24.55	—	—
—	0.00 / 4.80	—	2	200	—	25.00 / 29.95	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 70,368 · put OI 59,103

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	40.95 / 45.90	—	10	130	—	0.00 / 0.06	—	1,081
—	35.80 / 40.80	—	62	135	—	0.00 / 0.45	—	1,518
—	31.00 / 35.95	—	614	140	—	0.00 / 0.09	—	5,326
—	29.75 / 34.75	—	26	141	—	0.00 / 4.80	—	319
—	29.00 / 33.95	—	79	142	—	0.00 / 0.20	—	1,798
—	27.75 / 32.75	—	62	143	—	0.00 / 4.80	—	671
—	27.40 / 32.35	—	110	144	—	0.00 / 0.21	—	252
—	26.00 / 30.95	—	352	145	0.03	0.00 / 4.00	1	1,925
—	24.75 / 29.75	—	210	146	—	0.00 / 0.10	—	1,346
—	24.00 / 28.95	—	342	147	—	0.00 / 0.01	—	933
—	22.95 / 27.90	—	829	148	—	0.00 / 0.09	—	3,028
—	22.00 / 26.95	—	1,109	149	—	0.00 / 4.80	—	2,510
—	21.05 / 26.00	—	3,750	150	—	0.00 / 1.00	—	3,908
—	19.70 / 24.65	—	603	151	—	0.00 / 0.06	—	173
—	19.00 / 23.95	—	1,079	152	0.01	0.00 / 2.34	7	575
—	17.85 / 22.80	—	939	153	—	0.00 / 4.80	—	445
—	16.80 / 21.75	—	631	154	—	0.00 / 4.80	—	865
18.22	16.00 / 20.95	3	5,980	155	0.01	0.00 / 0.13	5	9,073
—	14.45 / 19.45	—	363	156	—	0.00 / 1.50	—	2,957
16.30	14.00 / 18.90	1	332	157	0.03	0.00 / 4.80	1	143
—	12.80 / 17.70	—	419	158	0.03	0.00 / 0.99	11	223
—	12.25 / 17.15	—	734	159	0.06	0.00 / 2.52	62	1,222
13.15	10.90 / 15.85	3	6,659	160	0.05	0.03 / 0.35	8	2,877
12.50	9.60 / 14.50	12	2,248	161	—	0.00 / 4.80	—	2,718
—	9.25 / 14.15	—	788	162	0.09	0.00 / 2.82	93	528
—	8.25 / 13.15	—	589	163	0.13	0.00 / 3.60	20	542
8.82	7.10 / 12.00	1	360	164	0.19	0.00 / 4.80	4	540
8.48	6.15 / 11.05	25	5,592	165	0.21	0.07 / 1.50	17	2,408
—	5.45 / 10.35	—	1,112	166	0.32	0.10 / 0.99	30	375
6.65	4.60 / 9.50	1	574	167	0.38	0.23 / 1.05	14	1,642
6.60	3.60 / 8.45	1	116	168	0.41	0.23 / 2.05	4	1,050
5.00	3.85 / 8.30	3	337	169	0.70	0.36 / 2.00	3	1,786
4.45	3.40 / 5.40	165	11,710	170	0.91	0.35 / 1.25	111	3,484
3.63	3.30 / 6.50	9	1,257	171	—	0.58 / 5.00	—	131
2.81	0.91 / 5.85	22	14	172	1.83	0.00 / 2.97	5	12
2.38	0.51 / 5.45	30	36	172.5	2.06	0.05 / 4.95	27	5
2.15	0.55 / 2.85	13	109	173	2.34	0.42 / 3.25	3	107
1.69	0.25 / 2.60	3	100	174	2.90	0.96 / 5.90	1	219
1.46	0.90 / 1.51	164	7,719	175	3.23	0.46 / 5.40	5	361
0.98	0.10 / 5.00	42	438	176	—	1.41 / 6.35	—	1
0.80	0.39 / 5.00	400	94	177	4.42	2.01 / 6.95	4	8
—	0.00 / 4.80	—	13	177.5	—	2.51 / 7.45	—	2
0.42	0.00 / 4.80	6	131	178	—	2.81 / 7.75	—	1
—	0.00 / 4.80	—	20	179	—	4.00 / 8.85	—	1
0.38	0.10 / 0.38	141	5,578	180	—	4.80 / 9.65	—	13
0.23	0.00 / 0.37	8	3	181	—	5.55 / 10.45	—	1
0.15	0.09 / 0.90	5	52	182	—	6.70 / 11.60	—	—
0.09	0.00 / 2.27	5	3	183	—	7.50 / 12.40	—	—
—	0.00 / 4.80	—	3	184	—	9.30 / 14.20	—	—
0.07	0.00 / 0.25	26	5,609	185	—	10.05 / 14.95	—	—
—	0.00 / 4.80	—	1	186	—	10.85 / 15.75	—	—
—	0.00 / 0.06	—	2	187	—	11.55 / 16.45	—	—
—	0.00 / 0.41	—	426	190	—	14.80 / 19.75	—	—
—	0.00 / 4.80	—	10	195	—	19.90 / 24.85	—	—
—	0.00 / 4.80	—	30	200	—	24.80 / 29.75	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 965 · put OI 1,098

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	41.00 / 46.00	—	15	130	—	0.00 / 4.80	—	—
—	35.90 / 40.90	—	26	135	—	0.00 / 0.12	—	—
—	30.90 / 35.90	—	—	140	—	0.00 / 4.80	—	12
—	26.00 / 31.00	—	—	145	—	0.00 / 4.80	—	4
—	20.90 / 25.90	—	1	150	—	0.00 / 0.20	—	21
—	19.85 / 24.85	—	11	151	—	0.00 / 4.80	—	—
—	19.00 / 24.00	—	1	152	—	0.00 / 0.14	—	—
—	18.45 / 23.45	—	29	152.5	—	0.00 / 4.80	—	—
—	17.90 / 22.90	—	—	153	—	0.00 / 4.80	—	8
—	16.95 / 21.90	—	4	154	—	0.00 / 4.80	—	1
—	16.00 / 21.00	—	4	155	—	0.00 / 4.80	—	20
—	15.05 / 20.00	—	—	156	—	0.00 / 0.19	—	7
—	13.80 / 18.80	—	1	157	—	0.00 / 4.80	—	20
—	13.25 / 18.15	—	112	157.5	—	0.00 / 4.80	—	10
—	13.45 / 18.35	—	2	158	—	0.00 / 4.80	—	17
—	12.45 / 17.35	—	4	159	0.12	0.00 / 4.80	2	10
—	10.95 / 15.85	—	3	160	0.12	0.00 / 1.20	2	512
—	9.85 / 14.75	—	4	161	0.22	0.00 / 2.84	52	7
—	8.70 / 13.60	—	2	162	0.06	0.00 / 2.57	6	12
—	8.30 / 13.20	—	—	162.5	—	0.00 / 4.80	—	5
—	7.70 / 12.60	—	—	163	—	0.00 / 4.80	—	59
—	7.20 / 12.10	—	1	164	0.37	0.00 / 4.80	2	32
—	6.25 / 11.15	—	14	165	0.53	0.00 / 4.80	1	7
—	5.45 / 10.35	—	12	166	—	0.00 / 4.80	—	31
—	4.60 / 9.50	—	12	167	—	0.00 / 4.80	—	3
—	4.00 / 8.90	—	3	167.5	—	0.00 / 4.80	—	3
—	3.55 / 8.45	—	—	168	—	0.03 / 4.95	—	20
—	2.96 / 7.90	—	67	169	1.60	0.50 / 4.95	2	10
—	1.55 / 5.90	—	86	170	—	0.01 / 4.95	—	195
3.45	2.06 / 7.00	7	44	171	—	1.49 / 4.95	—	8
2.62	1.11 / 6.05	4	86	172	—	1.09 / 4.95	—	8
2.75	1.01 / 5.95	7	11	172.5	2.75	0.26 / 4.95	1	23
2.15	0.66 / 5.60	14	13	173	—	0.56 / 5.50	—	24
2.21	0.50 / 5.40	1	34	174	—	1.56 / 6.50	—	3
1.76	0.00 / 2.11	7	119	175	—	2.06 / 7.00	—	2
1.29	0.00 / 2.05	1	9	176	—	2.06 / 7.00	—	—
1.14	0.00 / 4.80	3	8	177	—	3.60 / 8.50	—	—
—	0.00 / 4.80	—	1	177.5	—	3.35 / 8.25	—	—
—	0.00 / 4.80	—	112	178	—	3.55 / 8.45	—	—
0.50	0.00 / 3.00	2	41	180	—	5.10 / 10.00	—	1
—	0.00 / 4.80	—	35	181	—	6.05 / 10.95	—	3
0.25	0.18 / 3.00	6	19	182	—	7.80 / 12.70	—	—
—	0.00 / 4.80	—	5	184	—	8.70 / 13.60	—	—
—	0.00 / 4.80	—	7	185	—	9.75 / 14.65	—	—
—	0.00 / 4.80	—	1	187	—	12.10 / 17.00	—	—
—	0.00 / 4.80	—	3	188	—	13.25 / 18.15	—	—
—	0.00 / 4.80	—	3	190	—	14.55 / 19.55	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 1,015 · put OI 1,089

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	35.85 / 40.85	—	2	135	—	0.00 / 4.80	—	—
—	30.85 / 35.85	—	—	140	—	0.00 / 4.80	—	1
—	20.90 / 25.90	—	6	150	—	0.00 / 4.80	—	15
—	16.70 / 21.70	—	4	154	—	0.00 / 4.75	—	7
—	16.30 / 21.30	—	—	155	0.10	0.00 / 4.75	1	21
—	14.00 / 19.00	—	—	157	—	0.00 / 4.75	—	135
—	13.30 / 18.20	—	—	157.5	—	0.00 / 4.75	—	2
—	13.10 / 18.00	—	2	158	—	0.00 / 4.75	—	438
—	11.85 / 16.70	—	—	159	—	0.00 / 4.75	—	2
—	11.00 / 15.90	—	—	160	0.21	0.00 / 4.75	2	13
—	9.95 / 14.85	—	2	161	—	0.00 / 4.75	—	2
—	9.25 / 14.10	—	—	162	—	0.00 / 0.83	—	17
—	8.65 / 13.55	—	—	162.5	—	0.00 / 4.75	—	2
—	8.10 / 13.00	—	—	163	—	0.00 / 1.19	—	2
—	7.20 / 12.10	—	—	164	0.55	0.19 / 4.90	2	5
8.80	6.70 / 11.60	1	10	165	0.61	0.31 / 0.75	48	24
—	5.55 / 10.45	—	1	166	0.85	0.36 / 1.20	3	14
—	4.80 / 9.70	—	5	167	0.99	0.00 / 4.75	4	4
—	4.55 / 9.45	—	68	167.5	—	0.00 / 4.35	—	1
—	4.05 / 8.95	—	2	168	1.26	0.50 / 1.31	2	2
5.30	3.65 / 8.55	201	—	169	—	0.20 / 4.90	—	9
4.10	2.56 / 7.50	9	17	170	1.76	0.00 / 2.52	2	24
4.25	2.01 / 6.95	7	79	171	2.11	0.55 / 4.75	1	2
3.35	1.56 / 6.45	7	267	172	—	0.00 / 4.75	—	4
3.10	1.36 / 6.30	2	3	172.5	2.95	0.00 / 4.80	1	333
2.83	0.41 / 5.35	13	74	173	—	0.91 / 5.85	—	6
2.49	0.51 / 5.45	2	8	174	—	0.91 / 5.85	—	1
—	0.00 / 2.20	—	300	175	—	2.36 / 7.30	—	3
1.67	0.25 / 4.95	2	10	176	5.00	2.26 / 7.20	50	—
—	0.46 / 4.95	—	15	177	—	3.10 / 8.00	—	—
—	0.00 / 4.80	—	4	177.5	—	3.65 / 8.55	—	—
—	0.00 / 4.80	—	8	178	—	3.70 / 8.60	—	—
—	0.00 / 4.80	—	5	179	—	4.55 / 9.45	—	—
—	0.17 / 4.95	—	70	180	—	5.30 / 10.20	—	—
—	0.00 / 4.30	—	3	181	—	6.20 / 11.10	—	—
0.45	0.00 / 4.80	2	44	182	—	7.05 / 11.95	—	—
0.39	0.00 / 4.80	2	—	183	—	9.05 / 13.95	—	—
—	0.00 / 4.80	—	5	184	—	8.95 / 13.85	—	—
—	0.00 / 4.80	—	1	186	—	10.65 / 15.55	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 39 · put OI 97

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	26.00 / 30.95	—	1	145	—	0.00 / 4.80	—	—
—	21.10 / 26.05	—	—	150	—	0.00 / 4.75	—	6
—	16.15 / 21.10	—	—	155	—	0.00 / 4.75	—	7
—	11.35 / 16.25	—	—	160	0.31	0.00 / 0.44	1	—
—	10.25 / 15.15	—	—	161	—	0.00 / 4.75	—	3
—	9.25 / 14.15	—	—	162	0.49	0.00 / 4.75	1	7
—	7.60 / 12.50	—	3	164	0.88	0.00 / 4.75	20	26
—	6.55 / 11.45	—	—	165	0.91	0.00 / 1.14	1	3
—	5.80 / 10.70	—	—	166	—	0.00 / 4.75	—	3
—	4.95 / 9.85	—	—	167	1.22	0.00 / 4.75	1	17
—	4.35 / 9.25	—	—	168	—	0.01 / 4.80	—	10
5.10	3.40 / 8.30	40	—	170	—	0.00 / 2.73	—	4
4.45	2.11 / 7.05	2	2	171	2.45	0.00 / 4.75	1	1
—	1.71 / 6.65	—	1	172	—	0.85 / 4.85	—	3
—	0.61 / 5.55	—	1	174	—	1.76 / 6.70	—	1
—	0.36 / 5.30	—	—	175	—	2.21 / 7.15	—	1
—	0.01 / 4.95	—	2	176	—	2.51 / 7.45	—	—
—	0.00 / 4.80	—	2	177	—	3.15 / 8.00	—	—
—	0.00 / 4.80	—	—	177.5	—	3.55 / 8.45	—	5
1.17	0.00 / 4.80	1	2	178	—	3.85 / 8.75	—	—
—	0.00 / 4.80	—	2	179	—	5.05 / 9.95	—	—
—	0.00 / 4.80	—	1	180	—	5.65 / 10.55	—	—
0.62	0.00 / 4.80	20	20	182	—	7.20 / 12.10	—	—
—	0.00 / 4.80	—	1	182.5	—	8.30 / 13.20	—	—
—	0.00 / 4.80	—	1	184	—	9.10 / 14.00	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 12,584 · put OI 14,962

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	41.00 / 45.95	—	1	130	—	0.00 / 4.80	—	—
—	36.05 / 41.00	—	—	135	—	0.00 / 4.80	—	1
—	31.00 / 35.95	—	27	140	—	0.00 / 0.87	—	2
—	26.00 / 31.00	—	11	145	—	0.00 / 0.75	—	29
—	21.15 / 26.10	—	6	150	0.07	0.00 / 0.39	2	993
—	16.05 / 21.05	—	8	155	0.17	0.10 / 0.52	1	1,595
—	15.05 / 20.00	—	—	156	—	0.00 / 4.75	—	8
—	14.15 / 19.05	—	1	157	—	0.00 / 4.75	—	42
—	13.30 / 18.20	—	6	158	0.26	0.00 / 1.65	6	8
—	12.70 / 17.60	—	2	159	0.42	0.00 / 3.45	3	4
—	11.25 / 16.15	—	124	160	0.40	0.36 / 0.66	2,527	5,574
—	10.55 / 15.45	—	—	161	0.55	0.14 / 1.03	1	91
—	9.35 / 14.25	—	—	162	0.63	0.30 / 0.71	6	13
—	8.55 / 13.45	—	—	163	0.80	0.41 / 0.85	15	54
10.09	7.85 / 12.75	43	2	164	0.80	0.00 / 1.84	2	15
8.63	7.65 / 12.55	2	1,295	165	0.95	0.76 / 1.19	49	3,495
8.00	5.45 / 10.35	2	—	166	1.27	0.78 / 1.45	702	82
7.80	5.30 / 10.20	4	9	167	1.40	0.00 / 1.99	4	237
7.05	4.55 / 9.45	10	4	168	1.66	1.18 / 2.34	14	548
—	3.90 / 8.80	—	10	169	1.90	0.61 / 2.46	31	116
5.55	3.40 / 6.25	56	782	170	2.23	1.37 / 2.75	75	1,666
4.34	3.85 / 8.55	11	47	171	2.65	1.50 / 4.40	2	59
4.37	2.11 / 7.05	10	56	172	3.15	0.00 / 3.75	6	36
3.80	2.89 / 4.75	99	54	173	3.60	2.51 / 7.45	4	27
3.35	1.76 / 6.70	1	52	174	—	1.56 / 6.50	—	18
2.84	2.60 / 3.95	106	926	175	4.60	2.01 / 6.95	5	71
2.45	0.00 / 2.65	12	1,572	176	—	4.15 / 9.05	—	13
1.85	0.87 / 5.70	1	33	177	—	5.00 / 9.90	—	—
—	0.00 / 4.10	—	40	178	6.83	4.10 / 9.00	10	—
1.36	0.00 / 4.80	28	37	179	—	6.25 / 11.15	—	—
1.25	0.75 / 1.53	47	819	180	8.95	5.65 / 10.55	131	144
1.14	0.00 / 4.05	9	82	181	—	7.75 / 12.65	—	—
—	0.00 / 1.85	—	3,014	182	—	7.60 / 12.50	—	—
—	0.00 / 4.80	—	34	183	—	8.20 / 13.10	—	—
—	0.00 / 4.80	—	5	184	—	9.25 / 14.15	—	2
0.45	0.00 / 3.25	26	2,398	185	—	10.10 / 15.00	—	17
0.29	0.00 / 2.36	1	352	190	—	15.60 / 20.60	—	2
—	0.00 / 2.95	—	396	195	—	20.75 / 25.75	—	—
—	0.00 / 4.80	—	379	200	—	25.10 / 30.05	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on XLV

XLV options score XLV gamma walls XLV max pain XLV IV rank XLV put/call ratio XLV options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.