XLE Optionskette State Street Energy Select Sector SPDR ETF
Cboe delayed options data · Stand 00:39 UTC
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 ±5.0% (61.40–67.84) · ATM IV 24.5% · P/C Open Interest 2.01
| 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 | |
| 23.35 | 26.80 | 130.6% | 1.00 | 0.0001 | 0.000 | 40 | 0 | 0.2400 | 99.8% | -0.00 | 0.0003 | -0.001 | ||||
| 18.10 | 21.80 | 2 | 95.0% | 1.00 | 0.0004 | 0.000 | 45 | 0 | 0.2400 | 2 | 77.9% | -0.00 | 0.0008 | -0.001 | ||
| 16.35 | 19.80 | 92.8% | 1.00 | 0.0007 | 0.000 | 47 | 0 | 0.2400 | 69.7% | -0.00 | 0.0012 | -0.001 | ||||
| 15.05 | 18.80 | 78.9% | 1.00 | 0.0009 | 0.000 | 48 | 0 | 0.2400 | 3 | 65.7% | -0.00 | 0.0016 | -0.002 | |||
| 14.15 | 17.80 | 77.4% | 1.00 | 0.0012 | 0.000 | 49 | 0 | 2.13 | 1 | 54.4% | -0.00 | 0.0020 | -0.002 | |||
| 13.15 | 16.80 | 72.8% | 1.00 | 0.0015 | 0.000 | 50 | 0 | 0.2300 | 13 | 57.5% | -0.01 | 0.0025 | -0.002 | |||
| 12.40 | 15.10 | 50.2% | 1.00 | 0.0020 | 0.000 | 51 | 0 | 0.0400 | 33 | 41.1% | -0.01 | 0.0032 | -0.003 | |||
| 12.20 | 13.30 | 46.4% | 0.99 | 0.0026 | 0.000 | 52 | 0 | 0.0400 | 14 | 38.0% | -0.01 | 0.0042 | -0.003 | |||
| 11.00 | 13.60 | 50.1% | 0.99 | 0.0031 | 0.000 | 52.5 | 0 | 0.2400 | 2 | 48.4% | -0.01 | 0.0048 | -0.003 | |||
| 10.40 | 13.10 | 1 | 42.7% | 0.99 | 0.0036 | 0.000 | 53 | 0 | 0.2300 | 4 | 46.2% | -0.01 | 0.0055 | -0.004 | ||
| 9.90 | 12.60 | 1 | 40.9% | 0.99 | 0.0042 | 0.000 | 53.5 | 0 | 0.2400 | 5 | 44.7% | -0.01 | 0.0063 | -0.004 | ||
| 8.75 | 12.80 | 2 | 41.9% | 0.99 | 0.0049 | 0.000 | 54 | 0.0100 | 0.0500 | 8 | 33.9% | -0.02 | 0.0073 | -0.004 | ||
| 8.25 | 12.30 | 1 | 40.1% | 0.99 | 0.0057 | 0.000 | 54.5 | 0.0100 | 0.0600 | 41 | 33.1% | -0.02 | 0.0084 | -0.005 | ||
| 8.40 | 11.80 | 14 | 55.6% | 0.99 | 0.0068 | 0.000 | 55 | 0.0100 | 0.0600 | 77 | 31.5% | -0.02 | 0.0098 | -0.005 | ||
| 8.10 | 10.40 | 6 | 33.7% | 0.99 | 0.0081 | 0.000 | 55.5 | 0 | 0.0700 | 10 | 31 | 30.0% | -0.02 | 0.0115 | -0.006 | |
| 7.40 | 10.10 | 39 | 31.9% | 0.98 | 0.0096 | -0.001 | 56 | 0.0200 | 0.0800 | 4 | 62 | 30.1% | -0.03 | 0.0135 | -0.007 | |
| 6.90 | 9.60 | 1 | 30.1% | 0.98 | 0.0116 | -0.002 | 56.5 | 0.0200 | 0.0900 | 30 | 29.0% | -0.03 | 0.0158 | -0.007 | ||
| 6.40 | 8.90 | 41 | 0.97 | 0.0140 | -0.003 | 57 | 0.0300 | 0.0900 | 31 | 126 | 27.8% | -0.04 | 0.0187 | -0.008 | ||
| 7.15 | 7.50 | 6 | 32.5% | 0.97 | 0.0170 | -0.004 | 57.5 | 0.0300 | 0.3000 | 20 | 117 | 32.3% | -0.05 | 0.0221 | -0.009 | |
| 6.50 | 7.15 | 13 | 30.6% | 0.96 | 0.0207 | -0.005 | 58 | 0.0800 | 0.1200 | 25 | 99 | 27.1% | -0.06 | 0.0263 | -0.011 | |
| 5.95 | 6.50 | 2 | 19.3% | 0.95 | 0.0251 | -0.007 | 58.5 | 0.1200 | 0.1400 | 1 | 144 | 26.8% | -0.07 | 0.0312 | -0.012 | |
| 5.70 | 6.20 | 7 | 32.1% | 0.94 | 0.0306 | -0.009 | 59 | 0.0600 | 0.3700 | 11 | 109 | 26.0% | -0.08 | 0.0370 | -0.014 | |
| 5.20 | 5.55 | 28 | 27.1% | 0.93 | 0.0371 | -0.011 | 59.5 | 0.1400 | 0.2400 | 4 | 77 | 25.4% | -0.10 | 0.0436 | -0.016 | |
| 4.75 | 5.05 | 2 | 39 | 26.0% | 0.91 | 0.0447 | -0.014 | 60 | 0.2100 | 0.2700 | 68 | 442 | 25.1% | -0.12 | 0.0509 | -0.018 |
| 4.30 | 4.60 | 1 | 27 | 25.6% | 0.88 | 0.0531 | -0.017 | 60.5 | 0.2500 | 0.3400 | 2 | 72 | 24.6% | -0.15 | 0.0589 | -0.021 |
| 3.85 | 4.15 | 31 | 144 | 24.9% | 0.85 | 0.0622 | -0.020 | 61 | 0.3300 | 0.4400 | 3 | 520 | 24.7% | -0.18 | 0.0673 | -0.023 |
| 3.45 | 3.75 | 94 | 42 | 25.1% | 0.82 | 0.0717 | -0.023 | 61.5 | 0.4200 | 0.5600 | 44 | 267 | 24.6% | -0.22 | 0.0757 | -0.026 |
| 3.05 | 3.35 | 198 | 149 | 24.9% | 0.78 | 0.0811 | -0.026 | 62 | 0.5300 | 0.6500 | 221 | 1,850 | 24.1% | -0.26 | 0.0839 | -0.028 |
| 2.53 | 3.00 | 201 | 56 | 23.5% | 0.74 | 0.0899 | -0.029 | 62.5 | 0.6700 | 0.9800 | 101 | 107 | 25.6% | -0.30 | 0.0913 | -0.030 |
| 2.36 | 2.62 | 205 | 80 | 24.9% | 0.69 | 0.0977 | -0.031 | 63 | 0.8300 | 0.9500 | 2 | 407 | 23.7% | -0.35 | 0.0975 | -0.032 |
| 2.03 | 2.28 | 100 | 308 | 24.7% | 0.64 | 0.1041 | -0.033 | 63.5 | 0.9700 | 1.14 | 7 | 107 | 23.2% | -0.40 | 0.1023 | -0.033 |
| 1.72 | 1.97 | 49 | 197 | 24.4% | 0.59 | 0.1084 | -0.035 | 64 | 1.23 | 1.37 | 18 | 34 | 23.6% | -0.45 | 0.1052 | -0.034 |
| 1.24 | 1.46 | 23 | 157 | 24.6% | 0.48 | 0.1101 | -0.036 | 65 | 1.66 | 2.09 | 18 | 65 | 24.4% | -0.55 | 0.1049 | -0.034 |
| 0.8700 | 0.9800 | 15 | 217 | 24.2% | 0.37 | 0.1033 | -0.034 | 66 | 2.28 | 2.55 | 6 | 18 | 22.9% | -0.65 | 0.0972 | -0.031 |
| 0.4700 | 0.8700 | 40 | 109 | 25.2% | 0.28 | 0.0904 | -0.030 | 67 | 3.05 | 3.50 | 25.5% | -0.74 | 0.0846 | -0.027 | ||
| 0.3800 | 0.5800 | 33 | 131 | 25.9% | 0.21 | 0.0749 | -0.026 | 68 | 3.85 | 4.30 | 1 | 1 | 25.9% | -0.81 | 0.0699 | -0.023 |
| 0.2900 | 0.5900 | 20 | 27.2% | 0.18 | 0.0670 | -0.024 | 68.5 | 4.30 | 4.55 | 2 | 24.2% | -0.84 | 0.0625 | -0.020 | ||
| 0.2500 | 0.4200 | 10 | 19 | 26.5% | 0.15 | 0.0594 | -0.021 | 69 | 4.70 | 5.15 | 26.1% | -0.86 | 0.0555 | -0.018 | ||
| 0.1500 | 0.2400 | 20 | 501 | 25.9% | 0.11 | 0.0457 | -0.017 | 70 | 5.60 | 5.95 | 2 | 2 | 24.5% | -0.90 | 0.0429 | -0.014 |
| 0.1000 | 0.3700 | 2 | 30.6% | 0.08 | 0.0348 | -0.014 | 71 | 6.55 | 6.85 | 23.7% | -0.93 | 0.0328 | -0.010 | |||
| 0.0200 | 0.0800 | 65 | 31.6% | 0.03 | 0.0125 | -0.006 | 75 | 8.95 | 12.60 | 39.3% | -0.98 | 0.0118 | -0.001 | |||
| 0 | 0.0600 | 3 | 39.5% | 0.01 | 0.0047 | -0.004 | 80 | 14.05 | 17.20 | 36.6% | -0.99 | 0.0045 | 0.000 | |||
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 25, 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.
CallsPuts