XLB optieketen State Street Materials Select Sector SPDR ETF

Vervaldatum Cboe delayed options data · per 15:46 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±4.8% (48.59–53.49) · ATM IV 20.4% · P/C open interest 0.68

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
19.20	23.15			82.0%	1.00	0.0008	0.000	30	0	0.0700			80.3%	-0.00	0.0008	-0.001
14.20	18.15		1	55.1%	0.99	0.0022	-0.000	35	0	0.1300			64.8%	-0.01	0.0022	-0.002
13.20	17.15			50.0%	0.99	0.0027	-0.001	36	0	0.1500		1	61.9%	-0.01	0.0027	-0.002
12.30	16.05			44.8%	0.99	0.0034	-0.001	37	0	0.2100			61.2%	-0.01	0.0034	-0.003
11.25	15.20			51.4%	0.99	0.0042	-0.001	38	0	0.2800			60.0%	-0.01	0.0042	-0.003
10.55	14.15			58.4%	0.99	0.0054	-0.002	39	0	0.3600			58.6%	-0.01	0.0054	-0.003
10.00	12.45			42.6%	0.98	0.0069	-0.003	40	0	0.4300		3	56.2%	-0.02	0.0069	-0.004
8.95	12.00			55.8%	0.98	0.0089	-0.003	41	0	0.4800			53.0%	-0.02	0.0090	-0.005
7.95	10.50			34.2%	0.97	0.0117	-0.004	42	0	0.5300			49.7%	-0.03	0.0117	-0.005
6.95	9.55			33.0%	0.96	0.0154	-0.005	43	0	0.5700		1	45.9%	-0.04	0.0156	-0.006
6.45	7.70				0.95	0.0207	-0.006	44	0	0.3500		29	36.4%	-0.05	0.0208	-0.007
5.25	6.75		20		0.94	0.0279	-0.008	45	0	0.5300		125	35.9%	-0.06	0.0282	-0.009
4.50	5.70		11		0.91	0.0380	-0.010	46	0.1100	0.2800		19	28.8%	-0.09	0.0384	-0.010
4.20	5.25		3	16.8%	0.90	0.0444	-0.011	46.5	0.1400	0.2700	6		27.0%	-0.10	0.0448	-0.011
4.15	4.65		134	24.4%	0.88	0.0518	-0.012	47	0.1600	0.2600	20	1,432	24.9%	-0.12	0.0524	-0.012
3.60	4.35			24.6%	0.86	0.0604	-0.013	47.5	0.2300	0.3700			25.5%	-0.14	0.0611	-0.013
3.15	3.90		228	23.5%	0.83	0.0701	-0.014	48	0.2700	0.4600	1	137	24.8%	-0.17	0.0710	-0.015
2.74	3.50			23.4%	0.80	0.0809	-0.015	48.5	0.1300	0.4600			20.5%	-0.20	0.0820	-0.016
2.27	2.94		81	20.3%	0.76	0.0925	-0.016	49	0.4400	0.5200	20	4,132	22.2%	-0.24	0.0939	-0.017
2.12	2.44			21.1%	0.71	0.1044	-0.017	49.5	0.5400	0.6600			21.7%	-0.29	0.1061	-0.018
1.90	2.07	4	2,164	21.8%	0.66	0.1156	-0.018	50	0.6700	0.7800		1,636	20.9%	-0.34	0.1178	-0.019
1.55	1.70			20.8%	0.60	0.1251	-0.019	50.5	0.8200	0.9800	118	9	20.5%	-0.40	0.1278	-0.019
1.24	1.41		4,064	20.4%	0.54	0.1317	-0.019	51	1.09	1.16	198	266	20.5%	-0.47	0.1350	-0.019
1.03	1.16		56	20.6%	0.47	0.1341	-0.019	51.5	1.24	1.42			19.6%	-0.53	0.1382	-0.019
0.8000	0.9300	2	733	20.2%	0.41	0.1320	-0.018	52	1.54	1.70		8	19.4%	-0.60	0.1369	-0.019
0.6100	0.7300		10	19.9%	0.34	0.1256	-0.017	52.5	1.84	2.02			19.1%	-0.67	0.1313	-0.018
0.4500	0.6000	11	811	20.0%	0.29	0.1158	-0.016	53	1.92	2.41			16.3%	-0.73	0.1221	-0.017
0.3400	0.4500		55	19.8%	0.24	0.1039	-0.015	53.5	2.27	3.15			19.8%	-0.78	0.1108	-0.015
0.2400	0.3600		242	19.8%	0.19	0.0912	-0.013	54	2.80	3.45			19.8%	-0.83	0.0987	-0.014
0.1800	0.4400			22.2%	0.16	0.0788	-0.012	54.5	3.20	4.00			21.2%	-0.87	0.0866	-0.012
0.1500	0.2100		2,773	20.4%	0.13	0.0672	-0.010	55	3.65	5.05			29.8%	-0.90	0.0755	-0.011
0	0.6500			26.6%	0.10	0.0568	-0.009	55.5	3.20	6.45			31.4%	-0.93	0.0659	-0.010
0	0.6000		2	27.8%	0.08	0.0478	-0.008	56	3.70	6.30			22.7%	-0.95	0.0574	-0.009
0	0.4900			27.9%	0.07	0.0400	-0.007	56.5	3.70	7.45			27.8%	-0.97	0.0472	-0.008
0	0.4800			29.5%	0.06	0.0335	-0.006	57	4.35	7.95			32.2%	-0.98	0.0372	-0.007
0	0.1200			24.1%	0.04	0.0234	-0.004	58	5.35	8.95			35.7%	-0.99	0.0136	-0.006
0	0.3000			32.2%	0.03	0.0165	-0.003	59	6.35	9.85			37.1%	-1.00	0.0024	-0.005
0	0.2300			33.2%	0.02	0.0117	-0.003	60	7.35	10.90			41.3%	-1.00	0.0000	-0.005
0	0.1800			34.2%	0.01	0.0083	-0.002	61	8.70	11.25			35.2%	-1.00	0.0000	-0.005
0	0.1600			35.9%	0.01	0.0060	-0.002	62	9.35	12.95			48.5%	-1.00	0.0000	-0.005
0	0.1100			36.0%	0.01	0.0044	-0.001	63	10.20	13.90			46.4%	-1.00	0.0000	-0.005
0	0.0900			37.1%	0.00	0.0032	-0.001	64	11.35	14.90			53.1%	-1.00	0.0000	-0.005
0	0.0700		10	37.9%	0.00	0.0024	-0.001	65	12.30	15.90			54.6%	-1.00	0.0000	-0.005
0	0.0600			39.1%	0.00	0.0018	-0.001	66	13.00	16.95			47.5%	-1.00	0.0000	-0.005

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Nov 20, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

XLB optieketen State Street Materials Select Sector SPDR ETF

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen