XLB option chain State Street Materials Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 06:44 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±9.8% (45.95–55.95) · ATM IV 18.9% · P/C ओपन इंटरेस्ट 4.32
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 18.95 | 23.90 | 48.1% | 0.97 | 0.0038 | 0.000 | 30 | 0 | 5.00 | 3 | 96.4% | -0.03 | 0.0039 | -0.003 | |||
| 14.10 | 19.05 | 1 | 38.0% | 0.96 | 0.0074 | -0.001 | 35 | 0 | 5.00 | 3 | 76.2% | -0.04 | 0.0075 | -0.004 | ||
| 13.15 | 18.10 | 36.7% | 0.95 | 0.0084 | -0.002 | 36 | 0 | 2.66 | 4 | 57.1% | -0.05 | 0.0086 | -0.004 | |||
| 12.20 | 17.15 | 35.2% | 0.94 | 0.0097 | -0.002 | 37 | 0 | 5.00 | 2 | 68.8% | -0.06 | 0.0099 | -0.004 | |||
| 11.25 | 16.20 | 33.7% | 0.94 | 0.0112 | -0.002 | 38 | 0 | 5.00 | 4 | 65.2% | -0.06 | 0.0114 | -0.004 | |||
| 10.30 | 15.25 | 32.1% | 0.93 | 0.0130 | -0.003 | 39 | 0 | 5.00 | 2 | 61.7% | -0.07 | 0.0132 | -0.005 | |||
| 9.35 | 14.30 | 20 | 30.5% | 0.92 | 0.0150 | -0.003 | 40 | 0 | 0.6000 | 282 | 28.4% | -0.08 | 0.0153 | -0.005 | ||
| 8.40 | 13.35 | 4 | 28.8% | 0.91 | 0.0174 | -0.004 | 41 | 0 | 5.00 | 3 | 54.8% | -0.09 | 0.0178 | -0.005 | ||
| 7.40 | 12.35 | 26.1% | 0.89 | 0.0202 | -0.004 | 42 | 0 | 5.00 | 2 | 51.4% | -0.11 | 0.0208 | -0.006 | |||
| 6.60 | 11.55 | 2 | 26.8% | 0.87 | 0.0235 | -0.004 | 43 | 0 | 5.00 | 2,520 | 48.1% | -0.13 | 0.0242 | -0.006 | ||
| 6.05 | 10.30 | 18 | 25.5% | 0.85 | 0.0273 | -0.005 | 44 | 0 | 5.00 | 5 | 44.8% | -0.15 | 0.0282 | -0.006 | ||
| 4.85 | 9.80 | 2 | 24.7% | 0.83 | 0.0316 | -0.005 | 45 | 0 | 5.00 | 3,033 | 41.5% | -0.17 | 0.0328 | -0.007 | ||
| 4.05 | 8.95 | 5 | 23.8% | 0.80 | 0.0365 | -0.006 | 46 | 0 | 5.00 | 186 | 38.2% | -0.20 | 0.0380 | -0.007 | ||
| 3.20 | 8.10 | 17 | 22.5% | 0.76 | 0.0417 | -0.007 | 47 | 0 | 3.35 | 1,093 | 27.9% | -0.24 | 0.0437 | -0.008 | ||
| 2.61 | 7.55 | 4 | 23.5% | 0.72 | 0.0472 | -0.007 | 48 | 0 | 5.00 | 25 | 31.5% | -0.29 | 0.0497 | -0.008 | ||
| 1.86 | 6.80 | 55 | 22.4% | 0.68 | 0.0525 | -0.007 | 49 | 0 | 5.00 | 670 | 28.0% | -0.34 | 0.0557 | -0.008 | ||
| 1.26 | 6.20 | 2 | 43 | 22.3% | 0.62 | 0.0571 | -0.008 | 50 | 0 | 5.00 | 73 | 24.5% | -0.39 | 0.0610 | -0.009 | |
| 0.0500 | 4.95 | 110 | 16.7% | 0.56 | 0.0605 | -0.008 | 51 | 0.0500 | 4.95 | 64 | 21.1% | -0.46 | 0.0650 | -0.009 | ||
| 0.0500 | 4.95 | 95 | 20.4% | 0.50 | 0.0622 | -0.008 | 52 | 0.2600 | 5.20 | 98 | 18.7% | -0.52 | 0.0671 | -0.009 | ||
| 0.3600 | 2.00 | 127 | 13.4% | 0.44 | 0.0621 | -0.008 | 53 | 0.8100 | 5.75 | 49 | 18.4% | -0.59 | 0.0670 | -0.008 | ||
| 0 | 5.00 | 807 | 26.2% | 0.39 | 0.0602 | -0.008 | 54 | 1.51 | 6.45 | 30 | 18.7% | -0.65 | 0.0648 | -0.008 | ||
| 0 | 5.00 | 90 | 28.9% | 0.33 | 0.0569 | -0.007 | 55 | 2.26 | 7.20 | 12 | 18.9% | -0.71 | 0.0611 | -0.007 | ||
| 0 | 5.00 | 23 | 31.4% | 0.28 | 0.0526 | -0.007 | 56 | 3.05 | 7.95 | 3 | 18.9% | -0.76 | 0.0570 | -0.007 | ||
| 0 | 5.00 | 38 | 33.8% | 0.24 | 0.0478 | -0.007 | 57 | 3.85 | 8.75 | 18.6% | -0.80 | 0.0532 | -0.006 | |||
| 0.4000 | 0.8500 | 36 | 19.2% | 0.21 | 0.0430 | -0.006 | 58 | 4.70 | 9.65 | 18.7% | -0.84 | 0.0500 | -0.006 | |||
| 0 | 5.00 | 51 | 38.1% | 0.18 | 0.0383 | -0.006 | 59 | 5.65 | 10.60 | 19.5% | -0.88 | 0.0481 | -0.006 | |||
| 0.2400 | 0.6300 | 297 | 20.2% | 0.15 | 0.0339 | -0.005 | 60 | 6.60 | 11.55 | 19.9% | -0.92 | 0.0492 | -0.005 | |||
| 0 | 2.74 | 10 | 32.3% | 0.13 | 0.0299 | -0.005 | 61 | 7.50 | 12.45 | -0.95 | 0.0486 | -0.006 | ||||
| 0 | 5.00 | 3 | 44.0% | 0.11 | 0.0263 | -0.004 | 62 | 8.50 | 13.50 | -0.97 | 0.0376 | -0.008 | ||||
| 0 | 5.00 | 4 | 45.8% | 0.09 | 0.0231 | -0.004 | 63 | 9.65 | 14.60 | 25.7% | -0.99 | 0.0188 | -0.008 | |||
| 0 | 5.00 | 2 | 47.6% | 0.08 | 0.0203 | -0.004 | 64 | 10.50 | 15.45 | -1.00 | 0.0054 | -0.008 | ||||
| 0 | 2.51 | 3 | 37.6% | 0.07 | 0.0178 | -0.003 | 65 | 11.50 | 16.50 | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 5.00 | 10 | 50.9% | 0.06 | 0.0157 | -0.003 | 66 | 12.50 | 17.45 | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 4.75 | 56.3% | 0.04 | 0.0095 | -0.002 | 70 | 16.50 | 21.50 | -1.00 | 0.0000 | -0.008 | |||||
| 0 | 5.00 | 16 | 63.9% | 0.02 | 0.0053 | -0.001 | 75 | 21.50 | 26.45 | -1.00 | 0.0000 | -0.008 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Mar 19, 2027
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs