XLE Optionskette State Street Energy Select Sector SPDR ETF
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±3.5% (62.81–67.39) · ATM IV 22.4% · P/C Open Interest 0.19
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 14.40 | 16.65 | 0.99 | 0.0026 | -0.003 | 49 | 0 | 0.0600 | 64.9% | -0.01 | 0.0026 | -0.005 | |||||
| 13.25 | 15.65 | 0.99 | 0.0031 | -0.003 | 50 | 0 | 0.0600 | 60.9% | -0.01 | 0.0031 | -0.005 | |||||
| 12.30 | 14.65 | 0.99 | 0.0037 | -0.004 | 51 | 0 | 0.0600 | 56.8% | -0.01 | 0.0037 | -0.006 | |||||
| 11.30 | 13.70 | 0.99 | 0.0044 | -0.005 | 52 | 0 | 0.0600 | 52.9% | -0.01 | 0.0045 | -0.006 | |||||
| 11.80 | 12.55 | 0.99 | 0.0054 | -0.005 | 53 | 0 | 0.0600 | 48.9% | -0.01 | 0.0054 | -0.007 | |||||
| 11.00 | 11.55 | 53.1% | 0.98 | 0.0067 | -0.006 | 54 | 0 | 0.0700 | 46.1% | -0.02 | 0.0067 | -0.007 | ||||
| 10.00 | 10.55 | 48.6% | 0.98 | 0.0084 | -0.007 | 55 | 0 | 0.0700 | 42.2% | -0.02 | 0.0084 | -0.008 | ||||
| 9.00 | 9.55 | 44.1% | 0.98 | 0.0107 | -0.008 | 56 | 0 | 0.0700 | 38.3% | -0.02 | 0.0107 | -0.009 | ||||
| 8.00 | 8.55 | 39.7% | 0.97 | 0.0138 | -0.009 | 57 | 0.0100 | 0.0800 | 35.9% | -0.03 | 0.0138 | -0.010 | ||||
| 7.00 | 7.60 | 37.3% | 0.96 | 0.0182 | -0.011 | 58 | 0 | 0.0900 | 31.9% | -0.04 | 0.0182 | -0.011 | ||||
| 6.10 | 6.60 | 35.9% | 0.95 | 0.0247 | -0.012 | 59 | 0.0100 | 0.1000 | 29.0% | -0.05 | 0.0247 | -0.013 | ||||
| 5.05 | 5.60 | 29.7% | 0.94 | 0.0345 | -0.015 | 60 | 0 | 0.3000 | 2 | 31.1% | -0.06 | 0.0345 | -0.016 | |||
| 4.15 | 4.75 | 30.4% | 0.91 | 0.0495 | -0.019 | 61 | 0.0100 | 0.1900 | 2 | 23.8% | -0.09 | 0.0496 | -0.019 | |||
| 3.30 | 3.75 | 1 | 27.5% | 0.86 | 0.0717 | -0.024 | 62 | 0.1600 | 0.2600 | 1 | 2 | 23.8% | -0.14 | 0.0719 | -0.025 | |
| 2.38 | 2.91 | 2 | 1 | 24.9% | 0.78 | 0.0983 | -0.032 | 63 | 0.3100 | 0.6300 | 25.6% | -0.22 | 0.0987 | -0.032 | ||
| 1.57 | 2.18 | 5 | 2 | 23.3% | 0.67 | 0.1222 | -0.039 | 64 | 0.3800 | 0.7500 | 73 | 47 | 21.0% | -0.33 | 0.1232 | -0.039 |
| 1.20 | 1.44 | 64 | 153 | 23.9% | 0.54 | 0.1357 | -0.042 | 65 | 0.7700 | 1.17 | 13 | 1 | 21.0% | -0.47 | 0.1371 | -0.042 |
| 0.7000 | 0.9400 | 48 | 83 | 22.9% | 0.40 | 0.1328 | -0.041 | 66 | 1.31 | 1.72 | 36 | 20.8% | -0.60 | 0.1347 | -0.041 | |
| 0.4200 | 0.6000 | 124 | 23.2% | 0.28 | 0.1151 | -0.035 | 67 | 2.00 | 2.48 | 21.5% | -0.72 | 0.1172 | -0.036 | |||
| 0.2600 | 0.3600 | 18 | 27 | 23.7% | 0.19 | 0.0900 | -0.029 | 68 | 2.76 | 3.25 | 20.1% | -0.82 | 0.0923 | -0.029 | ||
| 0.1500 | 0.2300 | 24.5% | 0.12 | 0.0654 | -0.022 | 69 | 3.75 | 4.15 | 22.2% | -0.89 | 0.0691 | -0.022 | ||||
| 0.0800 | 0.1400 | 11 | 25.1% | 0.08 | 0.0458 | -0.016 | 70 | 4.55 | 5.15 | 1 | -0.93 | 0.0512 | -0.018 | |||
| 0.0200 | 0.1300 | 1 | 26.5% | 0.05 | 0.0323 | -0.013 | 71 | 5.55 | 6.05 | -0.96 | 0.0382 | -0.015 | ||||
| 0 | 0.1000 | 27.8% | 0.04 | 0.0236 | -0.010 | 72 | 6.55 | 7.10 | -0.98 | 0.0286 | -0.011 | |||||
| 0 | 0.0900 | 30.3% | 0.03 | 0.0180 | -0.009 | 73 | 7.55 | 8.05 | -0.99 | 0.0199 | -0.010 | |||||
| 0.0100 | 0.0800 | 33.3% | 0.03 | 0.0143 | -0.008 | 74 | 8.60 | 9.05 | -0.99 | 0.0145 | -0.009 | |||||
| 0.0100 | 0.0400 | 33.2% | 0.02 | 0.0117 | -0.008 | 75 | 9.55 | 10.10 | -0.99 | 0.0109 | -0.008 | |||||
| 0 | 0.0700 | 37.6% | 0.02 | 0.0097 | -0.007 | 76 | 10.65 | 11.05 | -1.00 | 0.0079 | -0.008 | |||||
| 0 | 0.0700 | 40.3% | 0.02 | 0.0083 | -0.007 | 77 | 11.55 | 12.05 | -1.00 | 0.0058 | -0.008 | |||||
| 0 | 0.0700 | 42.9% | 0.01 | 0.0071 | -0.006 | 78 | 12.65 | 13.05 | -1.00 | 0.0043 | -0.008 | |||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Sep 16, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.