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 ±4.8% (64.33–70.86) · ATM IV 51.2% · P/C open interest 0.15
| 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 | 8 | 8 | 1.00 | 0.0002 | -0.001 | 47 | 0 | 2.13 | 271.5% | -0.00 | 0.0002 | -0.001 | |||
| 17.55 | 22.50 | 8 | 8 | 1.00 | 0.0002 | -0.001 | 48 | 0 | 2.13 | 259.8% | -0.00 | 0.0002 | -0.001 | |||
| 16.55 | 21.50 | 1.00 | 0.0002 | -0.001 | 49 | 0 | 2.13 | 248.2% | -0.00 | 0.0002 | -0.001 | |||||
| 15.55 | 20.50 | 1.00 | 0.0003 | -0.001 | 50 | 0 | 2.13 | 236.8% | -0.00 | 0.0003 | -0.001 | |||||
| 15.15 | 19.35 | 126.8% | 1.00 | 0.0004 | -0.001 | 51 | 0 | 1.83 | 215.2% | -0.00 | 0.0004 | -0.001 | ||||
| 14.15 | 18.35 | 119.3% | 1.00 | 0.0005 | -0.001 | 52 | 0 | 1.67 | 198.9% | -0.00 | 0.0005 | -0.001 | ||||
| 13.15 | 17.35 | 112.0% | 1.00 | 0.0006 | -0.001 | 53 | 0 | 1.56 | 184.6% | -0.00 | 0.0006 | -0.001 | ||||
| 12.15 | 16.35 | 104.8% | 1.00 | 0.0008 | -0.001 | 54 | 0 | 1.64 | 177.1% | -0.00 | 0.0008 | -0.001 | ||||
| 11.15 | 15.35 | 97.7% | 1.00 | 0.0010 | -0.002 | 55 | 0 | 1.52 | 162.9% | -0.00 | 0.0010 | -0.002 | ||||
| 10.15 | 14.35 | 90.6% | 1.00 | 0.0014 | -0.002 | 56 | 0 | 1.73 | 159.4% | -0.00 | 0.0014 | -0.002 | ||||
| 9.15 | 13.35 | 83.6% | 1.00 | 0.0018 | -0.003 | 57 | 0 | 1.73 | 149.3% | -0.00 | 0.0018 | -0.003 | ||||
| 8.15 | 12.35 | 76.7% | 1.00 | 0.0026 | -0.003 | 58 | 0 | 0.4600 | 17 | 95.3% | -0.00 | 0.0026 | -0.003 | |||
| 7.15 | 11.35 | 69.8% | 1.00 | 0.0036 | -0.004 | 59 | 0 | 1.12 | 111.5% | -0.00 | 0.0036 | -0.004 | ||||
| 6.15 | 10.35 | 2 | 2 | 63.0% | 0.99 | 0.0052 | -0.005 | 60 | 0 | 0.0100 | 11 | 2 | 42.5% | -0.01 | 0.0052 | -0.005 |
| 5.15 | 9.35 | 1 | 56.2% | 0.99 | 0.0077 | -0.006 | 61 | 0 | 1.06 | 2 | 91.2% | -0.01 | 0.0077 | -0.006 | ||
| 4.15 | 8.35 | 2 | 49.4% | 0.99 | 0.0120 | -0.008 | 62 | 0 | 1.97 | 368 | 103.9% | -0.01 | 0.0120 | -0.008 | ||
| 3.15 | 7.35 | 1 | 42.5% | 0.98 | 0.0196 | -0.012 | 63 | 0.0100 | 0.1400 | 22 | 200 | 42.1% | -0.02 | 0.0196 | -0.012 | |
| 2.19 | 6.40 | 13 | 39.7% | 0.96 | 0.0339 | -0.018 | 64 | 0 | 0.5900 | 62 | 255 | 51.0% | -0.04 | 0.0339 | -0.018 | |
| 1.40 | 3.95 | 1 | 18 | 0.93 | 0.0614 | -0.029 | 65 | 0.0500 | 0.8700 | 233 | 239 | 50.1% | -0.07 | 0.0615 | -0.029 | |
| 2.01 | 2.86 | 3 | 111 | 31.7% | 0.85 | 0.1078 | -0.049 | 66 | 0 | 0.1800 | 401 | 747 | 22.3% | -0.15 | 0.1081 | -0.049 |
| 0.8300 | 2.37 | 10 | 1,078 | 28.3% | 0.72 | 0.1625 | -0.071 | 67 | 0.3100 | 0.4000 | 1,089 | 948 | 25.6% | -0.28 | 0.1631 | -0.071 |
| 0.6500 | 0.9800 | 2,150 | 7,097 | 22.8% | 0.54 | 0.1953 | -0.084 | 68 | 0 | 4.90 | 194 | 404 | 79.7% | -0.46 | 0.1965 | -0.085 |
| 0 | 0.5500 | 2,219 | 2,857 | 18.7% | 0.35 | 0.1801 | -0.079 | 69 | 0 | 2.42 | 2 | 22.4% | -0.65 | 0.1817 | -0.080 | |
| 0 | 0.6500 | 3,893 | 3,505 | 30.3% | 0.20 | 0.1334 | -0.059 | 70 | 0.7700 | 3.30 | 20 | 51 | 25.0% | -0.80 | 0.1348 | -0.060 |
| 0 | 0.5100 | 1,014 | 4,516 | 35.7% | 0.11 | 0.0835 | -0.038 | 71 | 0.7300 | 4.95 | 2 | -0.90 | 0.0840 | -0.038 | ||
| 0 | 0.7200 | 1,800 | 48.7% | 0.06 | 0.0499 | -0.025 | 72 | 1.72 | 5.90 | -0.95 | 0.0494 | -0.025 | ||||
| 0 | 0.8800 | 2 | 4 | 60.3% | 0.04 | 0.0314 | -0.018 | 73 | 2.70 | 6.85 | -0.97 | 0.0306 | -0.018 | |||
| 0 | 1.73 | 87.1% | 0.03 | 0.0215 | -0.015 | 74 | 3.70 | 7.85 | -0.98 | 0.0206 | -0.014 | |||||
| 0 | 1.81 | 96.8% | 0.02 | 0.0156 | -0.013 | 75 | 4.70 | 8.85 | -0.98 | 0.0149 | -0.012 | |||||
| 0 | 2.13 | 111.5% | 0.02 | 0.0118 | -0.011 | 76 | 5.70 | 9.85 | -0.99 | 0.0111 | -0.010 | |||||
| 0 | 1.61 | 107.4% | 0.01 | 0.0090 | -0.009 | 77 | 6.70 | 10.85 | -0.99 | 0.0084 | -0.008 | |||||
| 0 | 1.85 | 120.1% | 0.01 | 0.0071 | -0.008 | 78 | 7.70 | 11.85 | -0.99 | 0.0065 | -0.007 | |||||
| 0 | 1.07 | 1 | 106.7% | 0.01 | 0.0057 | -0.007 | 79 | 8.70 | 12.85 | -0.99 | 0.0052 | -0.006 | ||||
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 21, 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.