XLV - The Select Sector SPDR Trust - State Street Health Care Select Sector SPDR ETF - Łańcuch opcji

The Select Sector SPDR Trust - State Street Health Care Select Sector SPDR ETF
US ˙ ARCA ˙ US81369Y2090

Wygaśnięcie
Calls dla daty rynkowej June 05, 2026
Kontrakt Trafienie Cena bid Cena ask Ostatni Wolumen Ol IV Delta Gamma Theta Vega Rho
XLV20260612C00085000 85.00 65.60 70.50 0.00 0 0 243.00% 0.98 0.00 -0.20 0.01 0.01
XLV20260612C00090000 90.00 60.60 65.50 0.00 0 8 222.25% 0.98 0.00 -0.20 0.01 0.01
XLV20260612C00095000 95.00 55.65 60.50 0.00 0 8 202.55% 0.97 0.00 -0.20 0.02 0.02
XLV20260612C00100000 100.00 50.60 55.50 0.00 0 1 183.79% 0.97 0.00 -0.19 0.02 0.02
XLV20260612C00105000 105.00 45.60 50.50 0.00 0 0 165.84% 0.97 0.00 -0.19 0.02 0.02
XLV20260612C00110000 110.00 40.65 45.50 0.00 0 0 148.60% 0.96 0.00 -0.18 0.02 0.02
XLV20260612C00115000 115.00 35.65 40.50 0.00 0 0 134.34% 0.96 0.00 -0.19 0.02 0.02
XLV20260612C00120000 120.00 30.65 35.50 0.00 0 1 118.01% 0.95 0.00 -0.18 0.02 0.02
XLV20260612C00125000 125.00 25.65 30.50 0.00 0 1 102.12% 0.94 0.01 -0.18 0.03 0.02
XLV20260612C00129000 129.00 21.80 26.50 24.84 2 0 89.63% 0.93 0.01 -0.17 0.03 0.02
XLV20260612C00130000 130.00 20.60 25.50 23.85 2 0 86.54% 0.93 0.01 -0.17 0.03 0.02
XLV20260612C00131000 131.00 20.30 24.50 0.00 0 3 83.45% 0.93 0.01 -0.17 0.03 0.02
XLV20260612C00132000 132.00 18.80 23.50 0.00 0 0 80.37% 0.93 0.01 -0.16 0.03 0.02
XLV20260612C00133000 133.00 17.80 22.50 20.92 4 0 77.29% 0.93 0.01 -0.16 0.03 0.02
XLV20260612C00134000 134.00 16.55 21.50 19.98 6 0 74.22% 0.92 0.01 -0.16 0.03 0.02
XLV20260612C00135000 135.00 15.55 20.50 19.00 2 1 71.15% 0.92 0.01 -0.16 0.03 0.02
XLV20260612C00136000 136.00 14.60 19.50 18.26 10 1 68.08% 0.92 0.01 -0.16 0.03 0.02
XLV20260612C00137000 137.00 13.60 18.50 17.34 10 16 65.01% 0.91 0.01 -0.15 0.04 0.02
XLV20260612C00138000 138.00 12.55 17.50 0.00 0 0 61.94% 0.91 0.01 -0.15 0.04 0.02
XLV20260612C00139000 139.00 11.75 16.50 0.00 0 1 57.48% 0.91 0.01 -0.14 0.04 0.02
XLV20260612C00140000 140.00 10.75 15.50 0.00 0 13 55.78% 0.90 0.02 -0.15 0.04 0.02
XLV20260612C00140500 140.50 10.20 15.00 0.00 0 0 54.23% 0.90 0.02 -0.15 0.04 0.02
XLV20260612C00141000 141.00 9.80 14.50 0.00 0 1 52.68% 0.90 0.02 -0.14 0.04 0.02
XLV20260612C00141500 141.50 9.10 14.00 0.00 0 0 51.13% 0.89 0.02 -0.14 0.04 0.02
XLV20260612C00142000 142.00 9.25 13.50 0.00 0 0 49.57% 0.89 0.02 -0.14 0.04 0.02
XLV20260612C00142500 142.50 8.35 13.00 0.00 0 0 48.01% 0.89 0.02 -0.14 0.04 0.02
XLV20260612C00143000 143.00 7.55 12.45 0.00 0 0 46.44% 0.88 0.02 -0.14 0.04 0.02
XLV20260612C00143500 143.50 7.35 12.00 0.00 0 0 44.87% 0.88 0.02 -0.14 0.04 0.02
XLV20260612C00144000 144.00 6.55 11.45 0.00 0 10 44.40% 0.87 0.02 -0.14 0.05 0.02
XLV20260612C00144500 144.50 6.10 10.95 0.00 0 22 42.79% 0.87 0.02 -0.14 0.05 0.02
XLV20260612C00145000 145.00 6.20 10.50 9.23 1 16 41.18% 0.86 0.03 -0.14 0.05 0.02
XLV20260612C00145500 145.50 5.55 10.45 0.00 0 21 40.56% 0.85 0.03 -0.14 0.05 0.02
XLV20260612C00146000 146.00 5.05 9.95 0.00 0 41 38.90% 0.85 0.03 -0.14 0.05 0.02
XLV20260612C00146500 146.50 4.55 9.45 0.00 0 205 38.18% 0.84 0.03 -0.14 0.05 0.02
XLV20260612C00147000 147.00 4.30 9.00 7.34 1 406 0.00% 0.00 0.00 0.00 0.00 0.00
XLV20260612C00147500 147.50 3.70 8.50 6.92 1 10 14.61% 0.99 0.01 -0.01 0.01 0.03
XLV20260612C00148000 148.00 3.05 7.95 6.98 1 70 18.09% 0.95 0.03 -0.03 0.03 0.03
XLV20260612C00148500 148.50 2.81 7.50 5.77 3 69 16.84% 0.94 0.03 -0.03 0.03 0.03
XLV20260612C00149000 149.00 3.55 7.00 4.78 755 1,465 13.32% 0.97 0.03 -0.01 0.02 0.03
XLV20260612C00149500 149.50 2.06 6.50 5.07 4 35 17.26% 0.90 0.05 -0.05 0.04 0.03
XLV20260612C00150000 150.00 2.46 6.50 4.05 269 232 17.51% 0.86 0.06 -0.06 0.05 0.02
XLV20260612C00151000 151.00 0.51 5.45 3.74 106 170 17.43% 0.79 0.08 -0.08 0.06 0.02
XLV20260612C00152000 152.00 1.01 5.00 3.13 15 177 18.60% 0.70 0.09 -0.10 0.08 0.02
XLV20260612C00152500 152.50 0.21 5.00 0.00 0 46 18.87% 0.65 0.09 -0.11 0.08 0.02
XLV20260612C00153000 153.00 0.15 4.95 2.00 61 223 17.73% 0.61 0.10 -0.11 0.08 0.02
XLV20260612C00154000 154.00 0.05 4.95 1.32 149 31 15.77% 0.50 0.12 -0.10 0.09 0.01
XLV20260612C00155000 155.00 0.00 2.50 0.97 218 155 15.80% 0.39 0.11 -0.09 0.08 0.01
XLV20260612C00156000 156.00 0.01 5.00 0.77 73 14 18.14% 0.31 0.09 -0.10 0.08 0.01
XLV20260612C00157000 157.00 0.05 5.00 0.52 12 22 17.90% 0.22 0.08 -0.08 0.06 0.01
XLV20260612C00158000 158.00 0.00 4.80 0.45 106 12 19.30% 0.17 0.06 -0.07 0.06 0.00
XLV20260612C00159000 159.00 0.00 4.80 0.17 1 0 20.14% 0.13 0.05 -0.06 0.05 0.00
XLV20260612C00160000 160.00 0.00 0.12 0.10 625 1 17.02% 0.05 0.03 -0.03 0.02 0.00
XLV20260612C00161000 161.00 0.00 4.80 0.00 0 0 20.67% 0.06 0.03 -0.04 0.03 0.00
XLV20260612C00162000 162.00 0.00 4.80 0.00 0 0 22.67% 0.06 0.02 -0.04 0.02 0.00
XLV20260612C00163000 163.00 0.00 4.80 0.00 0 0 39.15% 0.16 0.03 -0.14 0.05 0.00
XLV20260612C00165000 165.00 0.00 4.80 0.00 0 0 32.57% 0.07 0.02 -0.06 0.03 0.00
XLV20260612C00170000 170.00 0.00 4.80 0.00 0 1 48.40% 0.08 0.01 -0.10 0.03 0.00
XLV20260612C00175000 175.00 0.00 4.80 0.00 0 0 45.48% 0.02 0.01 -0.03 0.01 0.00
XLV20260612C00180000 180.00 0.00 4.80 0.03 1 1 53.75% 0.02 0.00 -0.03 0.01 0.00
Puts dla daty rynkowej June 05, 2026
Kontrakt Trafienie Cena bid Cena ask Ostatni Wolumen Ol IV Delta Gamma Theta Vega Rho
XLV20260612P00085000 85.00 0.00 4.80 0.00 0 0 272.95% -0.04 0.00 -0.33 0.02 -0.00
XLV20260612P00090000 90.00 0.00 4.80 0.00 0 0 250.45% -0.04 0.00 -0.33 0.02 -0.00
XLV20260612P00095000 95.00 0.00 4.80 0.00 0 0 229.08% -0.05 0.00 -0.32 0.02 -0.00
XLV20260612P00100000 100.00 0.00 4.80 0.00 0 0 208.69% -0.05 0.00 -0.32 0.02 -0.00
XLV20260612P00105000 105.00 0.00 4.80 0.00 0 0 189.14% -0.06 0.00 -0.31 0.02 -0.00
XLV20260612P00110000 110.00 0.00 4.80 0.00 0 0 170.32% -0.06 0.00 -0.30 0.03 -0.00
XLV20260612P00115000 115.00 0.00 4.80 0.00 0 0 152.11% -0.07 0.00 -0.29 0.03 -0.00
XLV20260612P00120000 120.00 0.00 4.80 0.00 0 0 134.27% -0.08 0.01 -0.28 0.03 -0.00
XLV20260612P00125000 125.00 0.00 4.80 0.00 0 0 80.07% -0.03 0.00 -0.07 0.01 -0.00
XLV20260612P00129000 129.00 0.00 4.80 0.00 0 2 61.73% -0.02 0.00 -0.04 0.01 -0.00
XLV20260612P00130000 130.00 0.00 0.08 0.00 0 4 53.46% -0.01 0.00 -0.02 0.01 -0.00
XLV20260612P00131000 131.00 0.00 0.25 0.00 0 11 60.66% -0.03 0.00 -0.05 0.01 -0.00
XLV20260612P00132000 132.00 0.00 0.30 0.00 0 12 54.75% -0.02 0.00 -0.04 0.01 -0.00
XLV20260612P00133000 133.00 0.00 4.80 0.00 0 17 62.58% -0.04 0.01 -0.08 0.02 -0.00
XLV20260612P00134000 134.00 0.00 4.80 0.00 0 23 57.25% -0.04 0.01 -0.07 0.02 -0.00
XLV20260612P00135000 135.00 0.00 4.80 0.00 0 41 47.82% -0.02 0.01 -0.03 0.01 -0.00
XLV20260612P00136000 136.00 0.00 4.80 0.00 0 41 49.53% -0.03 0.01 -0.05 0.02 -0.00
XLV20260612P00137000 137.00 0.00 4.80 0.00 0 36 43.63% -0.03 0.01 -0.04 0.01 -0.00
XLV20260612P00138000 138.00 0.00 4.80 0.00 0 18 41.31% -0.03 0.01 -0.03 0.01 -0.00
XLV20260612P00139000 139.00 0.00 0.12 0.00 0 25 36.53% -0.02 0.01 -0.02 0.01 -0.00
XLV20260612P00140000 140.00 0.00 4.80 0.00 0 159 37.03% -0.03 0.01 -0.04 0.02 -0.00
XLV20260612P00140500 140.50 0.00 4.80 0.00 0 3 35.87% -0.03 0.01 -0.04 0.02 -0.00
XLV20260612P00141000 141.00 0.00 0.37 0.00 0 7 34.70% -0.03 0.01 -0.04 0.02 -0.00
XLV20260612P00141500 141.50 0.00 4.80 0.00 0 26 33.84% -0.04 0.01 -0.04 0.02 -0.00
XLV20260612P00142000 142.00 0.00 4.80 0.10 3 57 28.60% -0.02 0.01 -0.02 0.01 -0.00
XLV20260612P00142500 142.50 0.00 4.80 0.11 1 56 31.48% -0.04 0.01 -0.04 0.02 -0.00
XLV20260612P00143000 143.00 0.04 4.80 0.11 2 34 26.46% -0.02 0.01 -0.02 0.01 -0.00
XLV20260612P00143500 143.50 0.00 4.80 0.00 0 29 29.65% -0.04 0.01 -0.04 0.02 -0.00
XLV20260612P00144000 144.00 0.00 4.80 0.00 0 221 28.45% -0.05 0.02 -0.04 0.02 -0.00
XLV20260612P00144500 144.50 0.05 4.80 0.09 4 31 28.39% -0.05 0.02 -0.04 0.02 -0.00
XLV20260612P00145000 145.00 0.00 4.80 0.06 1 34 26.49% -0.05 0.02 -0.04 0.02 -0.00
XLV20260612P00145500 145.50 0.06 4.95 0.00 0 54 26.09% -0.06 0.02 -0.04 0.03 -0.00
XLV20260612P00146000 146.00 0.00 4.80 0.00 0 264 24.43% -0.06 0.02 -0.04 0.03 -0.00
XLV20260612P00146500 146.50 0.00 4.80 0.15 10 22 22.77% -0.06 0.02 -0.04 0.03 -0.00
XLV20260612P00147000 147.00 0.00 4.80 0.15 18 61 25.40% -0.10 0.03 -0.06 0.04 -0.00
XLV20260612P00147500 147.50 0.00 1.00 0.18 2 438 24.52% -0.11 0.04 -0.07 0.04 -0.00
XLV20260612P00148000 148.00 0.00 2.47 0.31 44 18 24.28% -0.12 0.04 -0.07 0.04 -0.00
XLV20260612P00148500 148.50 0.00 4.80 0.28 8 335 22.21% -0.12 0.04 -0.07 0.04 -0.00
XLV20260612P00149000 149.00 0.00 4.80 0.35 76 10 21.57% -0.14 0.05 -0.07 0.05 -0.00
XLV20260612P00149500 149.50 0.00 4.80 0.45 214 6 23.04% -0.18 0.06 -0.10 0.06 -0.00
XLV20260612P00150000 150.00 0.00 4.80 0.55 109 73 23.23% -0.22 0.06 -0.11 0.06 -0.01
XLV20260612P00151000 151.00 0.05 5.00 0.75 13 0 22.14% -0.28 0.07 -0.12 0.07 -0.01
XLV20260612P00152000 152.00 0.05 5.00 0.88 20 1 19.65% -0.34 0.09 -0.12 0.08 -0.01
XLV20260612P00152500 152.50 0.00 4.80 1.21 15 1 21.51% -0.40 0.09 -0.14 0.08 -0.01
XLV20260612P00153000 153.00 0.49 5.00 1.47 5 1 18.78% -0.44 0.11 -0.13 0.08 -0.01
XLV20260612P00154000 154.00 0.46 5.00 1.30 3 0 17.02% -0.56 0.14 -0.13 0.08 -0.01
XLV20260612P00155000 155.00 1.61 5.50 1.91 10 0 18.89% -0.67 0.12 -0.14 0.07 -0.01
XLV20260612P00156000 156.00 1.36 6.00 0.00 0 0 16.48% -0.86 0.15 -0.13 0.04 -0.01
XLV20260612P00157000 157.00 2.01 6.95 0.00 0 0 26.70% -0.75 0.07 -0.17 0.06 -0.01
XLV20260612P00158000 158.00 3.05 7.95 0.00 0 0 30.30% -0.78 0.06 -0.18 0.06 -0.01
XLV20260612P00159000 159.00 3.75 8.50 0.00 0 0 30.97% -0.83 0.06 -0.17 0.05 -0.01
XLV20260612P00160000 160.00 4.65 9.50 0.00 0 0 33.05% -0.85 0.05 -0.17 0.05 -0.01
XLV20260612P00161000 161.00 5.65 10.50 0.00 0 0 34.83% -0.88 0.04 -0.17 0.04 -0.01
XLV20260612P00162000 162.00 6.55 11.45 0.00 0 0 41.16% -0.85 0.04 -0.20 0.05 -0.01
XLV20260612P00163000 163.00 7.55 12.45 0.00 0 0 44.05% -0.86 0.03 -0.20 0.05 -0.01
XLV20260612P00165000 165.00 9.70 14.50 0.00 0 0 45.70% -0.90 0.03 -0.18 0.04 -0.01
XLV20260612P00170000 170.00 14.55 19.50 0.00 0 0 62.52% -0.90 0.02 -0.23 0.04 -0.01
XLV20260612P00175000 175.00 19.85 24.50 0.00 0 0 69.33% -0.93 0.01 -0.20 0.03 -0.01
XLV20260612P00180000 180.00 24.50 29.50 0.00 0 0 79.90% -0.94 0.01 -0.21 0.02 -0.01
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center