XLB rantai opsi State Street Materials Select Sector SPDR ETF
Cboe delayed options data · per 21:40 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±3.4% (50.87–54.41) · ATM IV 16.6% · P/C open interest 0.66
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 11.50 | 14.80 | 87.8% | 0.99 | 0.0043 | 0.000 | 40 | 0 | 0.0800 | 53.5% | -0.01 | 0.0052 | -0.005 | ||||
| 10.50 | 13.75 | 80.3% | 0.99 | 0.0053 | 0.000 | 41 | 0 | 0.1000 | 51.0% | -0.02 | 0.0065 | -0.005 | ||||
| 9.50 | 12.80 | 75.5% | 0.99 | 0.0068 | 0.000 | 42 | 0 | 0.1200 | 48.1% | -0.02 | 0.0081 | -0.006 | ||||
| 8.55 | 11.75 | 69.5% | 0.98 | 0.0086 | -0.001 | 43 | 0 | 0.1400 | 1 | 45.0% | -0.02 | 0.0103 | -0.007 | |||
| 7.55 | 10.10 | 44.4% | 0.98 | 0.0112 | -0.002 | 44 | 0 | 0.1700 | 42.1% | -0.03 | 0.0132 | -0.007 | ||||
| 7.25 | 8.95 | 55.5% | 0.97 | 0.0148 | -0.004 | 45 | 0 | 0.2100 | 4 | 39.4% | -0.04 | 0.0172 | -0.008 | |||
| 5.90 | 8.00 | 43.0% | 0.96 | 0.0200 | -0.005 | 46 | 0 | 0.2400 | 2 | 35.9% | -0.05 | 0.0229 | -0.009 | |||
| 5.40 | 7.50 | 40.4% | 0.96 | 0.0234 | -0.006 | 46.5 | 0 | 0.2700 | 34.5% | -0.05 | 0.0267 | -0.010 | ||||
| 5.45 | 7.00 | 48.6% | 0.95 | 0.0276 | -0.007 | 47 | 0 | 0.2900 | 32.7% | -0.06 | 0.0312 | -0.011 | ||||
| 4.40 | 6.55 | 36.3% | 0.94 | 0.0327 | -0.008 | 47.5 | 0 | 0.3100 | 30.8% | -0.07 | 0.0366 | -0.011 | ||||
| 4.40 | 6.05 | 42.5% | 0.93 | 0.0390 | -0.009 | 48 | 0.0500 | 0.2500 | 30 | 28.1% | -0.08 | 0.0433 | -0.012 | |||
| 3.45 | 5.60 | 4 | 32.8% | 0.92 | 0.0469 | -0.010 | 48.5 | 0 | 0.3400 | 19 | 26.6% | -0.10 | 0.0515 | -0.013 | ||
| 2.97 | 5.10 | 30.4% | 0.90 | 0.0568 | -0.011 | 49 | 0.1000 | 0.2600 | 2 | 24 | 24.5% | -0.12 | 0.0616 | -0.014 | ||
| 2.95 | 3.75 | 20.3% | 0.88 | 0.0691 | -0.012 | 49.5 | 0.1300 | 0.2700 | 7 | 22.7% | -0.14 | 0.0741 | -0.015 | |||
| 2.76 | 3.20 | 141 | 22.9% | 0.86 | 0.0846 | -0.014 | 50 | 0.1700 | 0.2700 | 21 | 20.7% | -0.17 | 0.0898 | -0.016 | ||
| 2.29 | 2.80 | 35 | 22.0% | 0.82 | 0.1036 | -0.015 | 50.5 | 0.2200 | 0.3300 | 64 | 19.5% | -0.20 | 0.1084 | -0.017 | ||
| 1.88 | 2.22 | 15 | 19.0% | 0.78 | 0.1266 | -0.017 | 51 | 0.2900 | 0.4300 | 59 | 71 | 18.7% | -0.25 | 0.1302 | -0.018 | |
| 1.50 | 1.70 | 4 | 17.0% | 0.72 | 0.1525 | -0.018 | 51.5 | 0.4000 | 0.4900 | 1 | 636 | 17.3% | -0.31 | 0.1538 | -0.019 | |
| 1.21 | 1.34 | 13 | 17.3% | 0.65 | 0.1776 | -0.019 | 52 | 0.5400 | 0.7000 | 13 | 17.2% | -0.39 | 0.1758 | -0.019 | ||
| 0.8800 | 1.03 | 2 | 616 | 16.7% | 0.56 | 0.1953 | -0.020 | 52.5 | 0.7400 | 0.8900 | 7 | 16.6% | -0.48 | 0.1899 | -0.019 | |
| 0.6200 | 0.7800 | 20 | 16.5% | 0.46 | 0.1986 | -0.019 | 53 | 0.9900 | 1.15 | 11 | 16.2% | -0.58 | 0.1901 | -0.018 | ||
| 0.4200 | 0.5800 | 48 | 110 | 16.4% | 0.36 | 0.1856 | -0.018 | 53.5 | 1.24 | 1.46 | 15.4% | -0.67 | 0.1757 | -0.017 | ||
| 0.2900 | 0.4000 | 10 | 6 | 16.4% | 0.28 | 0.1620 | -0.017 | 54 | 1.55 | 1.99 | 6 | 16.8% | -0.74 | 0.1526 | -0.015 | |
| 0.1900 | 0.3000 | 5 | 16.7% | 0.22 | 0.1356 | -0.015 | 54.5 | 1.80 | 2.34 | 14.0% | -0.80 | 0.1275 | -0.013 | |||
| 0.1300 | 0.2200 | 410 | 17.2% | 0.17 | 0.1112 | -0.014 | 55 | 2.31 | 2.77 | 15.2% | -0.84 | 0.1045 | -0.012 | |||
| 0.0800 | 0.2300 | 8 | 13 | 18.8% | 0.14 | 0.0905 | -0.012 | 55.5 | 2.54 | 3.55 | 17.5% | -0.88 | 0.0851 | -0.010 | ||
| 0.0500 | 0.1500 | 18.6% | 0.11 | 0.0739 | -0.011 | 56 | 2.49 | 3.90 | 5 | -0.90 | 0.0693 | -0.009 | ||||
| 0.0100 | 0.3100 | 6 | 29 | 23.3% | 0.09 | 0.0604 | -0.010 | 56.5 | 2.96 | 4.15 | -0.92 | 0.0567 | -0.007 | |||
| 0 | 0.2600 | 24.0% | 0.07 | 0.0497 | -0.009 | 57 | 3.40 | 4.90 | 6 | -0.93 | 0.0467 | -0.006 | ||||
| 0 | 0.2100 | 24.6% | 0.06 | 0.0412 | -0.008 | 57.5 | 3.90 | 5.50 | -0.94 | 0.0387 | -0.005 | |||||
| 0 | 0.1900 | 25.9% | 0.05 | 0.0344 | -0.007 | 58 | 4.40 | 5.95 | 5 | -0.95 | 0.0323 | -0.004 | ||||
| 0 | 0.1600 | 26.6% | 0.04 | 0.0289 | -0.006 | 58.5 | 4.90 | 6.25 | -0.96 | 0.0272 | -0.003 | |||||
| 0 | 0.1300 | 27.2% | 0.04 | 0.0244 | -0.006 | 59 | 5.25 | 6.90 | -0.97 | 0.0230 | -0.002 | |||||
| 0 | 0.0900 | 28.4% | 0.03 | 0.0178 | -0.005 | 60 | 6.25 | 9.40 | 47.1% | -0.98 | 0.0167 | -0.001 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 25, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput