XLE optieketen State Street Energy Select Sector SPDR ETF
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 ±1.7% (66.48–68.72) · ATM IV 20.1% · P/C open interest 0.23
| 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 | |
| 18.55 | 23.50 | 3 | 1.00 | 0.0000 | -0.000 | 47 | 0 | 2.13 | 4 | 5 | 350.1% | -0.00 | 0.0000 | -0.000 | ||
| 17.55 | 22.50 | 3 | 1.00 | 0.0001 | -0.000 | 48 | 0 | 2.13 | 4 | 5 | 335.0% | -0.00 | 0.0001 | -0.000 | ||
| 16.55 | 21.50 | 2 | 1.00 | 0.0001 | -0.000 | 49 | 0 | 2.13 | 320.0% | -0.00 | 0.0001 | -0.000 | ||||
| 15.55 | 20.50 | 1.00 | 0.0001 | -0.000 | 50 | 0 | 2.13 | 305.3% | -0.00 | 0.0001 | -0.000 | |||||
| 14.95 | 19.50 | 159.0% | 1.00 | 0.0001 | -0.000 | 51 | 0 | 2.13 | 290.8% | -0.00 | 0.0001 | -0.000 | ||||
| 13.55 | 18.50 | 1.00 | 0.0002 | -0.000 | 52 | 0 | 2.13 | 276.5% | -0.00 | 0.0002 | -0.000 | |||||
| 12.55 | 17.50 | 1.00 | 0.0002 | -0.000 | 53 | 0 | 2.13 | 262.3% | -0.00 | 0.0002 | -0.000 | |||||
| 12.15 | 16.30 | 1 | 1 | 131.4% | 1.00 | 0.0003 | -0.000 | 54 | 0 | 2.13 | 248.3% | -0.00 | 0.0003 | -0.000 | ||
| 11.15 | 15.30 | 1 | 1 | 122.5% | 1.00 | 0.0004 | -0.001 | 55 | 0 | 2.13 | 234.4% | -0.00 | 0.0004 | -0.001 | ||
| 10.15 | 14.30 | 1 | 3 | 113.6% | 1.00 | 0.0005 | -0.001 | 56 | 0 | 2.09 | 2 | 4 | 219.1% | -0.00 | 0.0005 | -0.001 |
| 9.15 | 13.30 | 1 | 3 | 104.8% | 1.00 | 0.0007 | -0.001 | 57 | 0 | 1.77 | 2 | 4 | 193.9% | -0.00 | 0.0007 | -0.001 |
| 8.15 | 12.30 | 1 | 1 | 96.2% | 1.00 | 0.0010 | -0.001 | 58 | 0 | 2.13 | 1 | 193.2% | -0.00 | 0.0010 | -0.001 | |
| 7.15 | 11.30 | 1 | 1 | 87.5% | 1.00 | 0.0014 | -0.001 | 59 | 0 | 2.13 | 1 | 179.6% | -0.00 | 0.0014 | -0.001 | |
| 6.15 | 10.30 | 22 | 17 | 78.9% | 1.00 | 0.0021 | -0.002 | 60 | 0 | 1.49 | 15 | 145.1% | -0.00 | 0.0021 | -0.002 | |
| 5.15 | 9.35 | 1 | 1 | 74.8% | 1.00 | 0.0033 | -0.002 | 61 | 0 | 1.52 | 29 | 133.3% | -0.00 | 0.0033 | -0.002 | |
| 4.15 | 8.35 | 2 | 2 | 65.8% | 1.00 | 0.0053 | -0.003 | 62 | 0 | 0.1700 | 1,232 | 64.6% | -0.00 | 0.0053 | -0.003 | |
| 3.10 | 7.35 | 6 | 53.1% | 0.99 | 0.0092 | -0.004 | 63 | 0 | 0.0100 | 3 | 234 | 35.6% | -0.01 | 0.0092 | -0.004 | |
| 2.15 | 6.35 | 10 | 9 | 47.7% | 0.99 | 0.0172 | -0.007 | 64 | 0 | 0.0200 | 162 | 31.9% | -0.01 | 0.0172 | -0.007 | |
| 2.35 | 5.40 | 3 | 15 | 78.5% | 0.97 | 0.0360 | -0.012 | 65 | 0 | 0.0300 | 46 | 829 | 26.7% | -0.03 | 0.0361 | -0.012 |
| 1.12 | 3.05 | 44 | 99 | 0.94 | 0.0861 | -0.025 | 66 | 0 | 0.5900 | 692 | 1,394 | 40.8% | -0.06 | 0.0862 | -0.025 | |
| 0.6000 | 2.22 | 257 | 1,282 | 27.8% | 0.81 | 0.2029 | -0.059 | 67 | 0 | 0.2800 | 1,365 | 549 | 21.6% | -0.19 | 0.2034 | -0.059 |
| 0.2700 | 0.7500 | 20.8K | 12.9K | 17.3% | 0.55 | 0.3111 | -0.091 | 68 | 0.2000 | 1.02 | 670 | 522 | 22.9% | -0.45 | 0.3124 | -0.092 |
| 0.1500 | 0.4000 | 3,398 | 3,616 | 24.4% | 0.26 | 0.2528 | -0.072 | 69 | 0.0500 | 2.10 | 90 | 86 | 22.2% | -0.74 | 0.2536 | -0.073 |
| 0.0500 | 0.2600 | 1,669 | 3,851 | 29.5% | 0.09 | 0.1224 | -0.034 | 70 | 0.2000 | 3.85 | 12 | 12 | 31.0% | -0.91 | 0.1217 | -0.034 |
| 0 | 0.5100 | 60 | 61 | 46.2% | 0.04 | 0.0537 | -0.017 | 71 | 0.7400 | 4.90 | 2 | -0.96 | 0.0528 | -0.016 | ||
| 0 | 0.7400 | 44 | 44 | 63.6% | 0.02 | 0.0284 | -0.011 | 72 | 1.71 | 5.85 | -0.98 | 0.0277 | -0.011 | |||
| 0 | 1.67 | 100.2% | 0.01 | 0.0174 | -0.009 | 73 | 2.69 | 6.85 | -0.99 | 0.0169 | -0.008 | |||||
| 0 | 2.01 | 119.9% | 0.01 | 0.0115 | -0.007 | 74 | 3.70 | 7.85 | -0.99 | 0.0112 | -0.006 | |||||
| 0 | 1.60 | 119.2% | 0.01 | 0.0080 | -0.006 | 75 | 4.70 | 8.85 | -0.99 | 0.0078 | -0.005 | |||||
| 0 | 1.99 | 140.1% | 0.01 | 0.0059 | -0.005 | 76 | 5.70 | 9.85 | -0.99 | 0.0056 | -0.004 | |||||
| 0 | 1.81 | 144.6% | 0.00 | 0.0044 | -0.004 | 77 | 6.70 | 10.85 | -1.00 | 0.0042 | -0.004 | |||||
| 0 | 1.68 | 149.9% | 0.00 | 0.0034 | -0.004 | 78 | 7.70 | 11.85 | -1.00 | 0.0033 | -0.003 | |||||
| 0 | 1.99 | 168.3% | 0.00 | 0.0027 | -0.003 | 79 | 8.70 | 12.85 | -1.00 | 0.0026 | -0.003 | |||||
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 — Oct 19, 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.