XLE option chain State Street Energy Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 20:03 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 ±5.5% (61.23–68.42) · ATM IV 24.3% · P/C open interest 0.96
| 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 | |
| 23.75 | 26.90 | 118.3% | 1.00 | 0.0002 | 0.000 | 40 | 0 | 0.0400 | 68.6% | -0.00 | 0.0005 | -0.001 | ||||
| 18.75 | 21.95 | 94.9% | 1.00 | 0.0006 | 0.000 | 45 | 0 | 0.0500 | 1 | 54.6% | -0.00 | 0.0012 | -0.002 | |||
| 15.75 | 18.95 | 81.1% | 1.00 | 0.0011 | 0.000 | 48 | 0 | 0.0500 | 45.8% | -0.01 | 0.0022 | -0.002 | ||||
| 14.80 | 17.95 | 77.7% | 1.00 | 0.0014 | 0.000 | 49 | 0 | 0.0500 | 42.9% | -0.01 | 0.0027 | -0.003 | ||||
| 14.75 | 15.05 | 1.00 | 0.0018 | 0.000 | 50 | 0 | 0.0500 | 40.2% | -0.01 | 0.0034 | -0.003 | |||||
| 13.75 | 14.05 | 1.00 | 0.0024 | 0.000 | 51 | 0 | 0.0600 | 38.3% | -0.01 | 0.0042 | -0.003 | |||||
| 12.75 | 13.05 | 7 | 0.99 | 0.0031 | 0.000 | 52 | 0.0100 | 0.0600 | 4 | 6 | 36.3% | -0.01 | 0.0053 | -0.004 | ||
| 11.75 | 12.05 | 1 | 0.99 | 0.0041 | 0.000 | 53 | 0.0100 | 0.0700 | 10 | 34.2% | -0.02 | 0.0067 | -0.004 | |||
| 10.75 | 11.05 | 0.99 | 0.0056 | 0.000 | 54 | 0.0100 | 0.0800 | 8 | 32.0% | -0.02 | 0.0086 | -0.005 | ||||
| 10.25 | 10.55 | 0.99 | 0.0066 | 0.000 | 54.5 | 0.0200 | 0.0600 | 2 | 81 | 30.0% | -0.02 | 0.0099 | -0.005 | |||
| 9.75 | 10.05 | 5 | 0.99 | 0.0077 | 0.000 | 55 | 0.0100 | 0.0800 | 19 | 29.2% | -0.03 | 0.0113 | -0.006 | |||
| 9.25 | 9.55 | 1 | 0.98 | 0.0091 | 0.000 | 55.5 | 0.0200 | 0.1000 | 2 | 29.2% | -0.03 | 0.0130 | -0.006 | |||
| 8.75 | 9.10 | 0.98 | 0.0108 | -0.000 | 56 | 0.0300 | 0.1100 | 2 | 28.5% | -0.04 | 0.0150 | -0.007 | ||||
| 8.25 | 8.60 | 2 | 0.98 | 0.0129 | -0.001 | 56.5 | 0.0400 | 0.1200 | 21 | 27.7% | -0.04 | 0.0173 | -0.008 | |||
| 7.85 | 8.10 | 8 | 26.8% | 0.97 | 0.0155 | -0.002 | 57 | 0.0500 | 0.1400 | 11 | 27.1% | -0.05 | 0.0201 | -0.008 | ||
| 7.35 | 7.60 | 25.2% | 0.96 | 0.0186 | -0.004 | 57.5 | 0.1100 | 0.1300 | 1 | 23 | 26.9% | -0.06 | 0.0234 | -0.009 | ||
| 6.85 | 7.15 | 1 | 25.6% | 0.96 | 0.0225 | -0.005 | 58 | 0.1200 | 0.1600 | 1 | 40 | 26.2% | -0.07 | 0.0273 | -0.011 | |
| 6.35 | 6.65 | 24.0% | 0.94 | 0.0271 | -0.007 | 58.5 | 0.1500 | 0.2000 | 6 | 4 | 25.9% | -0.08 | 0.0317 | -0.012 | ||
| 5.90 | 6.15 | 1 | 23.8% | 0.93 | 0.0325 | -0.009 | 59 | 0.2000 | 0.2300 | 4 | 359 | 25.6% | -0.10 | 0.0368 | -0.013 | |
| 5.45 | 5.70 | 13 | 24.4% | 0.91 | 0.0387 | -0.011 | 59.5 | 0.2400 | 0.2900 | 5 | 112 | 25.3% | -0.12 | 0.0425 | -0.015 | |
| 5.00 | 5.20 | 70 | 23.5% | 0.89 | 0.0457 | -0.013 | 60 | 0.2900 | 0.3500 | 3 | 79 | 24.9% | -0.14 | 0.0486 | -0.017 | |
| 4.60 | 4.80 | 24.6% | 0.87 | 0.0530 | -0.016 | 60.5 | 0.3500 | 0.4300 | 6 | 13 | 24.6% | -0.16 | 0.0550 | -0.019 | ||
| 4.15 | 4.40 | 39 | 24.5% | 0.84 | 0.0604 | -0.019 | 61 | 0.4800 | 0.5200 | 35 | 69 | 24.8% | -0.19 | 0.0614 | -0.021 | |
| 3.75 | 3.95 | 1 | 24.1% | 0.81 | 0.0679 | -0.021 | 61.5 | 0.5500 | 0.6600 | 7 | 205 | 24.6% | -0.23 | 0.0677 | -0.023 | |
| 3.35 | 3.60 | 49 | 24.2% | 0.77 | 0.0748 | -0.024 | 62 | 0.6700 | 0.7600 | 9 | 85 | 24.2% | -0.26 | 0.0736 | -0.025 | |
| 3.00 | 3.20 | 28 | 24.1% | 0.73 | 0.0811 | -0.026 | 62.5 | 0.8700 | 0.9200 | 6 | 52 | 24.7% | -0.30 | 0.0790 | -0.026 | |
| 2.61 | 2.83 | 43 | 352 | 23.5% | 0.69 | 0.0865 | -0.028 | 63 | 1.02 | 1.09 | 254 | 16 | 24.5% | -0.34 | 0.0836 | -0.028 |
| 2.36 | 2.50 | 24 | 137 | 23.9% | 0.64 | 0.0907 | -0.029 | 63.5 | 1.20 | 1.28 | 20 | 14 | 24.3% | -0.39 | 0.0873 | -0.029 |
| 2.07 | 2.20 | 1 | 73 | 24.0% | 0.59 | 0.0935 | -0.031 | 64 | 1.42 | 1.51 | 129 | 11 | 24.5% | -0.43 | 0.0899 | -0.030 |
| 1.81 | 1.93 | 3 | 17 | 24.1% | 0.55 | 0.0949 | -0.031 | 64.5 | 1.63 | 1.75 | 6 | 11 | 24.2% | -0.48 | 0.0911 | -0.030 |
| 1.58 | 1.69 | 26 | 94 | 24.2% | 0.50 | 0.0947 | -0.031 | 65 | 1.89 | 2.03 | 1 | 283 | 24.3% | -0.52 | 0.0911 | -0.030 |
| 1.36 | 1.47 | 6 | 26 | 24.3% | 0.45 | 0.0932 | -0.031 | 65.5 | 2.18 | 2.32 | 62 | 14 | 24.4% | -0.57 | 0.0898 | -0.030 |
| 1.16 | 1.27 | 13 | 77 | 24.3% | 0.41 | 0.0904 | -0.030 | 66 | 2.49 | 2.70 | 14 | 2 | 25.0% | -0.61 | 0.0874 | -0.029 |
| 1.00 | 1.10 | 2 | 193 | 24.5% | 0.37 | 0.0866 | -0.030 | 66.5 | 2.81 | 2.98 | 24.6% | -0.65 | 0.0841 | -0.028 | ||
| 0.8600 | 0.9500 | 12 | 92 | 24.7% | 0.33 | 0.0821 | -0.028 | 67 | 3.15 | 3.35 | 2 | 24.7% | -0.69 | 0.0799 | -0.026 | |
| 0.6200 | 0.7000 | 41 | 31 | 25.0% | 0.26 | 0.0716 | -0.025 | 68 | 3.90 | 4.10 | 24.8% | -0.76 | 0.0700 | -0.023 | ||
| 0.5300 | 0.6000 | 6 | 158 | 25.3% | 0.23 | 0.0660 | -0.024 | 68.5 | 4.30 | 4.55 | 25.3% | -0.79 | 0.0647 | -0.021 | ||
| 0.4500 | 0.5200 | 8 | 55 | 25.6% | 0.20 | 0.0605 | -0.022 | 69 | 4.75 | 5.00 | 26.1% | -0.81 | 0.0593 | -0.020 | ||
| 0.3200 | 0.3900 | 28 | 68 | 26.1% | 0.15 | 0.0498 | -0.019 | 70 | 5.60 | 5.85 | 93 | 26.1% | -0.86 | 0.0488 | -0.016 | |
| 0.2300 | 0.2900 | 26.7% | 0.12 | 0.0404 | -0.016 | 71 | 6.50 | 6.80 | 27.1% | -0.89 | 0.0394 | -0.012 | ||||
| 0.0500 | 0.1200 | 1 | 29.5% | 0.04 | 0.0170 | -0.008 | 75 | 10.35 | 10.65 | 31.5% | -0.96 | 0.0160 | -0.003 | |||
| 0.0200 | 0.0600 | 1 | 115 | 35.2% | 0.02 | 0.0071 | -0.005 | 80 | 15.30 | 15.65 | 40.9% | -0.98 | 0.0064 | 0.000 | ||
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।
Volatility smile — Oct 02, 2026
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