XLB opsiyon zinciri State Street Materials Select Sector SPDR ETF

Vade Cboe delayed options data · itibarıyla 18:45 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.8% (48.63–53.51) · ATM IV 20.1% · P/C açık pozisyon 0.65

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
19.05	22.95				1.00	0.0010	0.000	30	0	0.0700			79.2%	-0.00	0.0010	-0.002
14.05	18.00		1		0.99	0.0025	-0.001	35	0	0.1300			63.9%	-0.01	0.0025	-0.003
13.10	17.05				0.99	0.0031	-0.001	36	0	0.1600		1	61.8%	-0.01	0.0031	-0.003
12.10	16.00				0.99	0.0038	-0.001	37	0	0.2100			60.4%	-0.01	0.0038	-0.003
11.10	15.00				0.99	0.0047	-0.002	38	0	0.2700			58.8%	-0.01	0.0047	-0.003
10.10	14.00				0.98	0.0058	-0.002	39	0	0.3200			56.4%	-0.02	0.0059	-0.004
10.00	12.40			39.0%	0.98	0.0074	-0.003	40	0	0.3900		3	54.3%	-0.02	0.0074	-0.004
9.40	10.90				0.97	0.0095	-0.004	41	0	0.4400			51.3%	-0.02	0.0095	-0.005
8.45	9.95			30.7%	0.97	0.0122	-0.004	42	0	0.5200			48.8%	-0.03	0.0123	-0.006
7.45	8.95			26.7%	0.96	0.0160	-0.005	43	0	0.5700		1	45.3%	-0.04	0.0161	-0.006
6.65	7.75			22.7%	0.95	0.0212	-0.007	44	0.0600	0.2000	2	28	33.6%	-0.05	0.0213	-0.008
5.50	7.00		20	25.1%	0.93	0.0283	-0.008	45	0	0.5300		125	35.4%	-0.07	0.0285	-0.009
4.70	5.90		11	24.3%	0.91	0.0383	-0.010	46	0.1100	0.2500	2	18	27.8%	-0.09	0.0386	-0.010
4.30	5.25	3		20.9%	0.90	0.0446	-0.011	46.5	0	0.6900			31.2%	-0.10	0.0449	-0.011
4.00	4.75		134	23.4%	0.88	0.0519	-0.011	47	0.2000	0.2800		1,432	25.6%	-0.12	0.0524	-0.012
3.45	4.10			16.9%	0.86	0.0604	-0.013	47.5	0.2500	0.5800			28.2%	-0.14	0.0610	-0.013
3.05	3.75		228	19.7%	0.83	0.0702	-0.014	48	0.3000	0.4000	25	112	24.1%	-0.17	0.0709	-0.014
2.60	3.35			19.5%	0.80	0.0810	-0.015	48.5	0.2200	0.5000			21.8%	-0.20	0.0819	-0.015
2.48	2.87		81	21.6%	0.76	0.0927	-0.016	49	0.4600	0.4900	744	3,407	21.8%	-0.24	0.0939	-0.016
2.22	2.37			21.2%	0.71	0.1048	-0.017	49.5	0.5700	0.7100			22.2%	-0.29	0.1062	-0.017
1.89	2.00	1	2,165	20.9%	0.66	0.1162	-0.018	50	0.6900	0.8500		1,635	21.4%	-0.34	0.1180	-0.018
1.54	1.70			20.5%	0.60	0.1258	-0.018	50.5	0.8500	0.9700	78		20.4%	-0.40	0.1281	-0.019
1.24	1.38	5	4,060	19.9%	0.54	0.1322	-0.018	51	1.08	1.17	82	261	20.2%	-0.47	0.1351	-0.019
0.9700	1.14	56		19.7%	0.47	0.1343	-0.018	51.5	1.30	1.47			20.2%	-0.53	0.1378	-0.019
0.7800	0.8800	67	696	19.4%	0.41	0.1317	-0.018	52	1.55	1.75		8	19.7%	-0.60	0.1358	-0.018
0.5900	0.7600			19.8%	0.35	0.1248	-0.017	52.5	1.90	2.07			19.9%	-0.67	0.1295	-0.017
0.4500	0.5400	355	476	19.1%	0.29	0.1147	-0.016	53	2.12	2.81			22.3%	-0.72	0.1200	-0.016
0.3500	0.4200	54		19.3%	0.24	0.1029	-0.014	53.5	2.30	3.25			21.0%	-0.78	0.1085	-0.015
0.2600	0.3500	22	221	19.7%	0.20	0.0906	-0.013	54	2.91	3.55			22.3%	-0.82	0.0965	-0.014
0.2000	0.5700			23.8%	0.16	0.0787	-0.012	54.5	3.35	4.00			23.1%	-0.86	0.0848	-0.012
0.1400	0.2200	24	2,749	20.2%	0.13	0.0677	-0.011	55	3.85	4.30			22.3%	-0.89	0.0742	-0.011
0	0.6100			25.7%	0.11	0.0580	-0.009	55.5	4.00	5.20			24.9%	-0.91	0.0642	-0.010
0	0.5400		2	26.6%	0.09	0.0493	-0.008	56	4.50	5.70			26.8%	-0.93	0.0558	-0.009
0	0.4800			27.4%	0.08	0.0420	-0.007	56.5	4.95	6.15			26.8%	-0.95	0.0474	-0.008
0	0.4800			29.1%	0.06	0.0357	-0.007	57	4.10	8.10			30.3%	-0.96	0.0431	-0.007
0	0.3900			30.7%	0.05	0.0259	-0.005	58	5.10	9.10			33.7%	-0.98	0.0286	-0.005
0	0.3100			32.0%	0.03	0.0189	-0.004	59	6.10	10.10			37.0%	-1.00	0.0142	-0.004
0	0.2400			33.0%	0.02	0.0139	-0.003	60	7.10	11.10			40.1%	-1.00	0.0024	-0.004
0	0.1900			34.1%	0.02	0.0104	-0.003	61	8.10	12.10			43.1%	-1.00	0.0000	-0.004
0	0.1500			35.0%	0.01	0.0078	-0.002	62	9.10	13.10			46.1%	-1.00	0.0000	-0.004
0	0.1100			35.5%	0.01	0.0059	-0.002	63	10.10	14.10			48.9%	-1.00	0.0000	-0.004
0	0.0900			36.6%	0.01	0.0046	-0.001	64	11.10	15.10			51.7%	-1.00	0.0000	-0.004
0	0.0600		10	36.5%	0.01	0.0035	-0.001	65	12.50	15.45			46.2%	-1.00	0.0000	-0.004
0	0.0600			38.5%	0.00	0.0028	-0.001	66	13.10	17.10			57.0%	-1.00	0.0000	-0.004

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

XLB opsiyon zinciri State Street Materials Select Sector SPDR ETF

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim