XLE optieketen State Street Energy Select Sector SPDR ETF
Cboe delayed options data · per 13:05 UTC
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 ±7.3% (62.63–72.56) · ATM IV 32.7% · P/C open interest 0.88
| 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 | |
| 26.25 | 30.45 | 91.6% | 1.00 | 0.0001 | -0.000 | 40 | 0 | 2.13 | 152.9% | -0.00 | 0.0001 | -0.000 | ||||
| 21.30 | 25.45 | 74.4% | 1.00 | 0.0004 | -0.001 | 45 | 0 | 2.13 | 125.6% | -0.00 | 0.0004 | -0.001 | ||||
| 16.30 | 20.50 | 58.5% | 1.00 | 0.0012 | -0.001 | 50 | 0 | 2.13 | 100.7% | -0.00 | 0.0012 | -0.001 | ||||
| 13.30 | 17.50 | 48.0% | 0.99 | 0.0026 | -0.002 | 53 | 0 | 2.13 | 10 | 86.6% | -0.01 | 0.0027 | -0.002 | |||
| 12.30 | 16.50 | 44.7% | 0.99 | 0.0035 | -0.003 | 54 | 0 | 2.09 | 81.5% | -0.01 | 0.0035 | -0.003 | ||||
| 11.35 | 15.50 | 43.5% | 0.99 | 0.0046 | -0.004 | 55 | 0 | 2.09 | 3 | 77.0% | -0.01 | 0.0047 | -0.004 | |||
| 10.35 | 14.55 | 41.9% | 0.98 | 0.0062 | -0.004 | 56 | 0 | 1.93 | 5 | 70.6% | -0.02 | 0.0062 | -0.004 | |||
| 9.85 | 14.05 | 40.2% | 0.98 | 0.0072 | -0.005 | 56.5 | 0 | 1.33 | 2 | 60.6% | -0.02 | 0.0072 | -0.005 | |||
| 9.35 | 13.55 | 38.6% | 0.98 | 0.0083 | -0.006 | 57 | 0 | 2.17 | 4 | 69.0% | -0.02 | 0.0084 | -0.006 | |||
| 8.85 | 13.05 | 36.9% | 0.97 | 0.0096 | -0.006 | 57.5 | 0 | 2.10 | 5 | 65.9% | -0.03 | 0.0097 | -0.006 | |||
| 8.40 | 12.60 | 38.0% | 0.97 | 0.0112 | -0.007 | 58 | 0 | 0.6100 | 3 | 25 | 43.7% | -0.03 | 0.0113 | -0.007 | ||
| 7.90 | 12.10 | 36.3% | 0.96 | 0.0130 | -0.008 | 58.5 | 0 | 0.7000 | 2 | 9 | 43.5% | -0.04 | 0.0130 | -0.008 | ||
| 7.40 | 11.65 | 1 | 1 | 35.7% | 0.96 | 0.0150 | -0.009 | 59 | 0 | 0.3300 | 14 | 42 | 34.7% | -0.04 | 0.0151 | -0.009 |
| 6.95 | 11.15 | 1 | 1 | 35.1% | 0.95 | 0.0173 | -0.010 | 59.5 | 0 | 1.57 | 45 | 51.2% | -0.05 | 0.0174 | -0.010 | |
| 7.60 | 10.70 | 1 | 1 | 49.8% | 0.94 | 0.0199 | -0.012 | 60 | 0.0600 | 0.4000 | 12 | 179 | 34.1% | -0.06 | 0.0201 | -0.012 |
| 6.65 | 10.25 | 1 | 2 | 43.1% | 0.93 | 0.0228 | -0.013 | 60.5 | 0.0700 | 0.5200 | 6 | 96 | 34.6% | -0.07 | 0.0230 | -0.013 |
| 5.50 | 9.75 | 3 | 32.4% | 0.92 | 0.0260 | -0.015 | 61 | 0.1300 | 1.27 | 25 | 148 | 43.1% | -0.08 | 0.0263 | -0.015 | |
| 5.05 | 9.30 | 32.1% | 0.91 | 0.0296 | -0.016 | 61.5 | 0 | 1.47 | 19 | 167 | 41.8% | -0.09 | 0.0298 | -0.017 | ||
| 4.60 | 8.85 | 4 | 31.6% | 0.89 | 0.0334 | -0.018 | 62 | 0.2700 | 0.8500 | 48 | 191 | 35.9% | -0.11 | 0.0337 | -0.018 | |
| 4.15 | 8.15 | 9 | 27.8% | 0.87 | 0.0374 | -0.020 | 62.5 | 0.2700 | 1.28 | 2 | 303 | 38.4% | -0.13 | 0.0378 | -0.020 | |
| 3.75 | 7.95 | 2 | 11 | 30.7% | 0.85 | 0.0416 | -0.022 | 63 | 0.3700 | 1.42 | 56 | 379 | 38.6% | -0.15 | 0.0421 | -0.022 |
| 3.30 | 7.55 | 60 | 30.2% | 0.83 | 0.0460 | -0.024 | 63.5 | 0 | 4.90 | 323 | 61.4% | -0.17 | 0.0465 | -0.024 | ||
| 2.56 | 7.20 | 64 | 97 | 27.3% | 0.81 | 0.0505 | -0.026 | 64 | 0.4200 | 1.00 | 41 | 151 | 30.7% | -0.19 | 0.0511 | -0.026 |
| 2.48 | 6.45 | 50 | 26.8% | 0.78 | 0.0550 | -0.028 | 64.5 | 0.5100 | 2.04 | 28 | 165 | 38.0% | -0.22 | 0.0556 | -0.028 | |
| 2.09 | 5.00 | 7 | 54 | 16.0% | 0.75 | 0.0594 | -0.030 | 65 | 0.5300 | 1.90 | 25 | 273 | 34.6% | -0.25 | 0.0601 | -0.030 |
| 2.83 | 5.75 | 1 | 196 | 35.5% | 0.72 | 0.0636 | -0.031 | 65.5 | 0 | 2.10 | 92 | 333 | 29.6% | -0.28 | 0.0644 | -0.032 |
| 3.05 | 3.80 | 63 | 287 | 27.4% | 0.69 | 0.0674 | -0.033 | 66 | 0 | 2.84 | 68 | 134 | 32.5% | -0.31 | 0.0684 | -0.033 |
| 2.60 | 5.15 | 6 | 239 | 38.3% | 0.66 | 0.0708 | -0.034 | 66.5 | 0 | 4.85 | 27 | 165 | 43.2% | -0.35 | 0.0719 | -0.035 |
| 1.75 | 3.35 | 8 | 178 | 23.9% | 0.62 | 0.0736 | -0.035 | 67 | 0 | 3.00 | 24 | 230 | 28.1% | -0.38 | 0.0748 | -0.036 |
| 1.88 | 3.15 | 2 | 418 | 27.4% | 0.58 | 0.0757 | -0.036 | 67.5 | 0 | 4.90 | 72 | 130 | 38.0% | -0.42 | 0.0771 | -0.037 |
| 1.40 | 2.98 | 31 | 454 | 26.6% | 0.54 | 0.0771 | -0.036 | 68 | 0.0200 | 3.95 | 5 | 21 | 28.5% | -0.46 | 0.0785 | -0.037 |
| 1.53 | 2.00 | 60 | 474 | 27.3% | 0.47 | 0.0774 | -0.036 | 69 | 0.5600 | 4.20 | 10 | 26.8% | -0.54 | 0.0791 | -0.037 | |
| 0.5300 | 1.50 | 60 | 458 | 22.4% | 0.39 | 0.0748 | -0.035 | 70 | 0.9700 | 5.20 | 28.1% | -0.62 | 0.0768 | -0.036 | ||
| 0.1300 | 1.57 | 67 | 302 | 24.4% | 0.32 | 0.0697 | -0.033 | 71 | 1.71 | 5.95 | 29.1% | -0.69 | 0.0720 | -0.034 | ||
| 0 | 2.70 | 54 | 21 | 36.1% | 0.26 | 0.0628 | -0.030 | 72 | 2.16 | 6.75 | 27.4% | -0.75 | 0.0654 | -0.031 | ||
| 0 | 2.63 | 281 | 263 | 37.7% | 0.23 | 0.0589 | -0.028 | 72.5 | 2.61 | 6.85 | 25.1% | -0.78 | 0.0617 | -0.029 | ||
| 0 | 2.56 | 24 | 24 | 39.1% | 0.21 | 0.0549 | -0.026 | 73 | 3.00 | 7.25 | 24.6% | -0.81 | 0.0578 | -0.028 | ||
| 0 | 1.28 | 5 | 5 | 29.8% | 0.18 | 0.0508 | -0.024 | 73.5 | 3.45 | 7.65 | 24.4% | -0.84 | 0.0538 | -0.026 | ||
| 0 | 0.3400 | 64 | 424 | 23.8% | 0.12 | 0.0387 | -0.019 | 75 | 6.60 | 9.00 | 2 | 2 | 44.2% | -0.90 | 0.0418 | -0.020 |
| 0 | 1.93 | 5 | 56.7% | 0.04 | 0.0137 | -0.008 | 80 | 9.50 | 14.45 | 38.8% | -0.99 | 0.0114 | -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 — Nov 13, 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.
callsputs