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 ±2.8% (65.70–69.49) · ATM IV 21.5% · P/C open interest 0.87
| 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 | |
| 19.20 | 23.35 | 111.8% | 1.00 | 0.0005 | -0.002 | 47 | 0 | 1.70 | 180.3% | -0.00 | 0.0005 | -0.002 | ||||
| 18.20 | 22.35 | 106.1% | 1.00 | 0.0006 | -0.002 | 48 | 0 | 1.79 | 174.9% | -0.00 | 0.0006 | -0.002 | ||||
| 17.20 | 21.35 | 100.4% | 1.00 | 0.0007 | -0.002 | 49 | 0 | 1.85 | 168.6% | -0.00 | 0.0007 | -0.002 | ||||
| 16.20 | 20.35 | 94.9% | 1.00 | 0.0009 | -0.002 | 50 | 0 | 1.80 | 159.5% | -0.00 | 0.0009 | -0.002 | ||||
| 15.20 | 19.35 | 89.5% | 1.00 | 0.0011 | -0.002 | 51 | 0 | 1.90 | 154.3% | -0.00 | 0.0011 | -0.002 | ||||
| 14.20 | 18.35 | 84.2% | 1.00 | 0.0014 | -0.003 | 52 | 0 | 1.87 | 145.8% | -0.00 | 0.0014 | -0.003 | ||||
| 13.20 | 17.35 | 78.9% | 1.00 | 0.0017 | -0.003 | 53 | 0 | 1.74 | 135.2% | -0.00 | 0.0017 | -0.003 | ||||
| 12.20 | 16.35 | 73.7% | 1.00 | 0.0021 | -0.003 | 54 | 0 | 1.84 | 130.1% | -0.00 | 0.0021 | -0.003 | ||||
| 11.20 | 15.35 | 68.6% | 0.99 | 0.0027 | -0.004 | 55 | 0 | 1.88 | 123.6% | -0.01 | 0.0027 | -0.004 | ||||
| 10.20 | 14.35 | 63.5% | 0.99 | 0.0034 | -0.004 | 56 | 0 | 1.74 | 113.2% | -0.01 | 0.0034 | -0.004 | ||||
| 9.20 | 13.40 | 61.7% | 0.99 | 0.0044 | -0.005 | 57 | 0 | 1.60 | 103.1% | -0.01 | 0.0044 | -0.005 | ||||
| 8.20 | 12.40 | 56.6% | 0.99 | 0.0059 | -0.006 | 58 | 0 | 1.75 | 99.0% | -0.01 | 0.0059 | -0.006 | ||||
| 7.20 | 11.40 | 51.5% | 0.99 | 0.0079 | -0.007 | 59 | 0 | 1.82 | 93.2% | -0.01 | 0.0079 | -0.007 | ||||
| 6.20 | 10.40 | 46.5% | 0.98 | 0.0109 | -0.009 | 60 | 0 | 1.97 | 7 | 88.6% | -0.02 | 0.0109 | -0.009 | |||
| 5.20 | 9.40 | 41.5% | 0.97 | 0.0154 | -0.011 | 61 | 0 | 2.18 | 3 | 84.6% | -0.03 | 0.0154 | -0.011 | |||
| 4.05 | 8.45 | 31.6% | 0.96 | 0.0223 | -0.014 | 62 | 0 | 1.49 | 1 | 65.9% | -0.04 | 0.0223 | -0.014 | |||
| 3.00 | 7.70 | 2 | 1 | 34.8% | 0.94 | 0.0330 | -0.019 | 63 | 0 | 4.90 | 2 | 106.2% | -0.06 | 0.0331 | -0.019 | |
| 2.30 | 6.55 | 2 | 32 | 33.1% | 0.91 | 0.0493 | -0.026 | 64 | 0 | 0.7200 | 20 | 17 | 37.7% | -0.09 | 0.0494 | -0.026 |
| 1.39 | 4.50 | 5 | 7 | 0.86 | 0.0718 | -0.035 | 65 | 0 | 0.4200 | 6 | 8 | 26.9% | -0.14 | 0.0720 | -0.035 | |
| 0.7700 | 4.25 | 4 | 9 | 23.9% | 0.78 | 0.0982 | -0.046 | 66 | 0 | 2.90 | 1 | 20 | 54.0% | -0.22 | 0.0986 | -0.046 |
| 1.02 | 1.96 | 18 | 39 | 16.4% | 0.67 | 0.1227 | -0.054 | 67 | 0.5700 | 1.24 | 8 | 58 | 31.3% | -0.33 | 0.1234 | -0.055 |
| 0.3200 | 2.08 | 31 | 26 | 25.4% | 0.54 | 0.1363 | -0.059 | 68 | 0.1600 | 1.23 | 28 | 25 | 17.6% | -0.46 | 0.1375 | -0.059 |
| 0.4200 | 1.27 | 12 | 9 | 26.5% | 0.40 | 0.1329 | -0.057 | 69 | 0.3300 | 2.75 | 2 | 2 | 24.2% | -0.60 | 0.1347 | -0.058 |
| 0 | 1.21 | 28 | 24 | 28.7% | 0.28 | 0.1148 | -0.050 | 70 | 0.3000 | 4.05 | 22.6% | -0.72 | 0.1171 | -0.051 | ||
| 0 | 0.6600 | 5 | 37 | 27.5% | 0.19 | 0.0896 | -0.041 | 71 | 0.8800 | 5.10 | 22.3% | -0.82 | 0.0921 | -0.042 | ||
| 0 | 0.6900 | 20 | 31 | 33.7% | 0.13 | 0.0659 | -0.032 | 72 | 1.77 | 6.00 | 25 | 25 | 20.9% | -0.88 | 0.0679 | -0.033 |
| 0 | 0.5100 | 2 | 2 | 35.5% | 0.09 | 0.0482 | -0.027 | 73 | 2.69 | 6.95 | -0.92 | 0.0495 | -0.028 | |||
| 0 | 1.86 | 63.3% | 0.07 | 0.0365 | -0.024 | 74 | 4.10 | 7.60 | 20 | 20 | -0.94 | 0.0373 | -0.025 | |||
| 0 | 2.01 | 71.2% | 0.06 | 0.0287 | -0.022 | 75 | 4.50 | 9.45 | 40.1% | -0.95 | 0.0290 | -0.022 | ||||
| 0 | 1.68 | 71.7% | 0.05 | 0.0232 | -0.021 | 76 | 5.70 | 9.85 | -0.96 | 0.0233 | -0.021 | |||||
| 0 | 1.86 | 79.8% | 0.04 | 0.0191 | -0.019 | 77 | 6.70 | 10.85 | -0.97 | 0.0190 | -0.019 | |||||
| 0 | 0.8900 | 67.0% | 0.04 | 0.0160 | -0.018 | 78 | 7.70 | 11.85 | -0.97 | 0.0158 | -0.018 | |||||
| 0 | 1.75 | 88.0% | 0.03 | 0.0136 | -0.018 | 79 | 8.70 | 12.85 | -0.97 | 0.0134 | -0.017 | |||||
| 0 | 0.6500 | 69.8% | 0.03 | 0.0117 | -0.017 | 80 | 9.70 | 13.85 | -0.98 | 0.0114 | -0.016 | |||||
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 26, 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.