XHS · State Street(R) SPDR(R) S&P(R) Health Care Services ETF ETF

Alerts for XHS

$135.61 -0.70 (-0.52%) At close · Sep 4

Options Chain

Underlying $135.61 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 76 contracts · mixed daily-bar sessions · Mar 23, 2026–Sep 1, 2026; 67 unknown

Put / call OI

0.23

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$80.00

$55.61 below spot

ATM implied vol

18.5%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

103

104

105

106

107

108

109

110

111

112

113

114

115

116

117

120

125

130

132

133

134

135

136

137

138

139

140

141

142

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Mar 19 195d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$63.10	$68.10	—		—	$0.00	$1.30	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:51:48.245 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 15:51:48.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$59.80	$61.70	$45.00		—	$0.00	$0.15	—	—	—	—
Call · $75 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:59.995 UTC Last $45.00 Breakeven $120.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:56:50.878 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$54.80	$56.70	$40.10		—	$0.00	$0.15	—	—	—	—
Call · $80 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:59.778 UTC Last $40.10 Breakeven $120.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:56:45.096 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$48.20	$53.20	—		—	$0.00	$1.30	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:51:48.250 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 15:51:48.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$44.80	$46.80	$30.00		—	$0.00	$0.15	—	—	—	—
Call · $90 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:49.251 UTC Last $30.00 Breakeven $120.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:56:45.096 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$38.20	$43.20	—		—	$0.00	$1.30	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:51:48.250 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$33.20	$38.20	—		—	$0.00	$1.30	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:51:48.250 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.603 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	68.7%	0.991	$33.80	$35.80	$19.60		—	$0.00	$0.15	—	—	—	—
Call · $101 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:40.851 UTC Last $19.60 Breakeven $120.60 Implied vol 68.7% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.027 Vega 0.007 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $101 Daily-bar session Unknown Quote as of 2026-09-04 19:56:50.878 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.20	$36.20	—		—	$0.00	$1.30	—	—	—	—
Call · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:54:15.652 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $102 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	64.2%	0.99	$30.30	$35.30	—		—	$0.00	$1.30	—	—	—	—
Call · $103 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:51:48.250 UTC Last — Breakeven — Implied vol 64.2% Delta 0.99 ≈99% ITM Gamma 0.002 Theta -0.026 Vega 0.007 Open interest — OI effective date — Model this call Put · $103 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.303 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.20	$34.20	—		—	$0.00	$1.30	—	—	—	—
Call · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:51:48.247 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $104 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	59.9%	0.99	$28.30	$33.30	—		—	$0.00	$1.30	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:51:48.247 UTC Last — Breakeven — Implied vol 59.9% Delta 0.99 ≈99% ITM Gamma 0.002 Theta -0.026 Vega 0.007 Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.20	$32.20	—		—	$0.00	$1.30	—	—	—	—
Call · $106 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:51:48.247 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $106 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.001 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	55.6%	0.99	$26.30	$31.30	—		—	$0.00	$1.30	—	—	—	—
Call · $107 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:51:48.247 UTC Last — Breakeven — Implied vol 55.6% Delta 0.99 ≈99% ITM Gamma 0.002 Theta -0.025 Vega 0.007 Open interest — OI effective date — Model this call Put · $107 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.902 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	53.5%	0.99	$26.80	$28.80	$13.50		—	$0.00	$0.15	—	—	—	—
Call · $108 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:58:54.089 UTC Last $13.50 Breakeven $121.50 Implied vol 53.5% Delta 0.99 ≈99% ITM Gamma 0.002 Theta -0.025 Vega 0.007 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $108 Daily-bar session Unknown Quote as of 2026-09-04 19:55:47.887 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	51.4%	0.99	$24.30	$29.30	—		—	$0.00	$1.30	—	—	—	—
Call · $109 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:51:48.248 UTC Last — Breakeven — Implied vol 51.4% Delta 0.99 ≈99% ITM Gamma 0.002 Theta -0.025 Vega 0.007 Open interest — OI effective date — Model this call Put · $109 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.702 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	49.3%	0.99	$23.30	$28.30	—		—	$0.00	$1.30	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:51:48.247 UTC Last — Breakeven — Implied vol 49.3% Delta 0.99 ≈99% ITM Gamma 0.002 Theta -0.024 Vega 0.007 Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.603 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	47.3%	0.989	$22.30	$27.30	—		—	$0.00	$1.30	—	—	—	—
Call · $111 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:51:48.248 UTC Last — Breakeven — Implied vol 47.3% Delta 0.989 ≈99% ITM Gamma 0.002 Theta -0.024 Vega 0.007 Open interest — OI effective date — Model this call Put · $111 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.517 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	45.2%	0.989	$21.30	$26.30	—		—	$0.00	$1.30	—	—	—	—
Call · $112 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:51:48.247 UTC Last — Breakeven — Implied vol 45.2% Delta 0.989 ≈99% ITM Gamma 0.003 Theta -0.024 Vega 0.007 Open interest — OI effective date — Model this call Put · $112 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.469 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$20.20	$25.20	—		—	$0.00	$1.30	—	—	—	—
Call · $113 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:54:15.652 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $113 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.20	$24.20	—		—	$0.00	$1.35	—	—	—	—
Call · $114 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:48:59.627 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $114 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.301 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	39.2%	0.989	$18.30	$23.30	$1.25		—	$0.00	$1.35	—	—	—	—
Call · $115 In the money Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 15:51:48.250 UTC Last $1.25 Breakeven $116.25 Implied vol 39.2% Delta 0.989 ≈99% ITM Gamma 0.003 Theta -0.023 Vega 0.008 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.20	$22.20	—		—	$0.00	$1.35	—	—	—	—
Call · $116 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:48:59.627 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $116 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.102 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.20	$21.20	—		—	$0.00	$1.35	—	—	—	—
Call · $117 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:48:59.627 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $117 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	29.6%	0.988	$13.30	$18.30	$1.50		—	$0.00	$1.35	—	—	—	—
Call · $120 In the money Daily-bar session May 1, 2026 Quote as of 2026-09-04 15:51:48.250 UTC Last $1.50 Breakeven $121.50 Implied vol 29.6% Delta 0.988 ≈99% ITM Gamma 0.004 Theta -0.021 Vega 0.008 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.794 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	20.3%	0.986	$8.30	$13.30	—		—	$0.00	$1.40	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:51:48.250 UTC Last — Breakeven — Implied vol 20.3% Delta 0.986 ≈99% ITM Gamma 0.007 Theta -0.02 Vega 0.009 Open interest — OI effective date — Model this call Put · $125 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.369 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	15.6%	0.932	$3.40	$8.40	—		—	$0.00	$1.60	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:49:09.623 UTC Last — Breakeven — Implied vol 15.6% Delta 0.932 ≈93% ITM Gamma 0.033 Theta -0.032 Vega 0.034 Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.001 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	16.6%	0.821	$1.70	$6.70	—		—	$0.00	$2.10	—	—	—	—
Call · $132 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:54:39.148 UTC Last — Breakeven — Implied vol 16.6% Delta 0.821 ≈82% ITM Gamma 0.062 Theta -0.053 Vega 0.067 Open interest — OI effective date — Model this call Put · $132 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.871 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	16.3%	0.755	$0.90	$5.90	—		—	$0.00	$2.60	—	—	—	—
Call · $133 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:21.025 UTC Last — Breakeven — Implied vol 16.3% Delta 0.755 ≈75% ITM Gamma 0.075 Theta -0.06 Vega 0.081 Open interest — OI effective date — Model this call Put · $133 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	18.5%	0.655	$0.40	$5.40	—		—	$0.00	$3.20	—	—	—	—
Call · $134 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.801 UTC Last — Breakeven — Implied vol 18.5% Delta 0.655 ≈65% ITM Gamma 0.078 Theta -0.076 Vega 0.094 Open interest — OI effective date — Model this call Put · $134 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.712 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.70	—		—	$0.00	$3.70	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.701 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.700 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $135.61
3	3	—	—	$0.00	$4.10	$2.50		$2.75	$0.00	$4.20	—	—	3	3
Call · $136 Daily-bar session Jul 14, 2026 Quote as of 2026-09-04 19:59:33.660 UTC Last $2.50 Breakeven $138.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $136 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:33.698 UTC Last $2.75 Breakeven $133.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$3.40	—		—	$0.00	$4.80	—	—	—	—
Call · $137 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.704 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $137 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.770 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.70	—		—	$0.60	$5.60	-0.684	17.3%	—	—
Call · $138 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $138 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:20.740 UTC Last — Breakeven — Implied vol 17.3% Delta -0.684 ≈68% ITM Gamma 0.08 Theta -0.051 Vega 0.091 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.05	—		—	$1.10	$6.10	-0.804	14.3%	—	—
Call · $139 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.831 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $139 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:54:39.148 UTC Last — Breakeven — Implied vol 14.3% Delta -0.804 ≈80% ITM Gamma 0.076 Theta -0.028 Vega 0.071 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—		—	$1.50	$6.50	—	—	—	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.903 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:54:02.021 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$2.90	$7.90	-0.897	15.6%	—	—
Call · $141 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.001 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $141 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:54:33.180 UTC Last — Breakeven — Implied vol 15.6% Delta -0.897 ≈90% ITM Gamma 0.045 Theta -0.015 Vega 0.046 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$3.80	$8.80	-0.941	15%	—	—
Call · $142 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.037 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $142 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:48:59.626 UTC Last — Breakeven — Implied vol 15% Delta -0.941 ≈94% ITM Gamma 0.031 Theta -0.004 Vega 0.03 Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Mar 23, 2026–Sep 1, 2026; 67 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 19 strikes around the money are shown by default — switch to "All 38" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.