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 ±7.9% (62.28–72.91) · ATM IV 28.6% · P/C open interest 1.70
| 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 | |
| 26.35 | 30.50 | 76.6% | 1.00 | 0.0003 | -0.000 | 40 | 0 | 1.93 | 122.0% | -0.00 | 0.0003 | -0.000 | ||||
| 21.35 | 25.55 | 61.4% | 1.00 | 0.0007 | -0.001 | 45 | 0 | 1.99 | 101.0% | -0.00 | 0.0007 | -0.001 | ||||
| 16.40 | 20.65 | 51.3% | 0.99 | 0.0021 | -0.002 | 50 | 0 | 1.73 | 10 | 77.7% | -0.01 | 0.0021 | -0.002 | |||
| 12.45 | 16.65 | 40.7% | 0.98 | 0.0054 | -0.004 | 54 | 0 | 2.12 | 67.3% | -0.02 | 0.0054 | -0.004 | ||||
| 11.85 | 15.65 | 45.9% | 0.98 | 0.0069 | -0.005 | 55 | 0 | 1.85 | 20 | 60.8% | -0.02 | 0.0069 | -0.005 | |||
| 10.50 | 14.70 | 37.3% | 0.97 | 0.0088 | -0.006 | 56 | 0 | 2.22 | 1 | 60.9% | -0.03 | 0.0089 | -0.006 | |||
| 9.95 | 13.70 | 41.8% | 0.96 | 0.0112 | -0.007 | 57 | 0 | 1.85 | 1 | 53.6% | -0.04 | 0.0113 | -0.007 | |||
| 9.45 | 13.25 | 40.9% | 0.96 | 0.0127 | -0.007 | 57.5 | 0 | 1.88 | 1 | 52.2% | -0.04 | 0.0128 | -0.008 | |||
| 8.55 | 12.80 | 1 | 1 | 34.2% | 0.95 | 0.0143 | -0.008 | 58 | 0 | 1.93 | 4 | 50.8% | -0.05 | 0.0144 | -0.008 | |
| 8.10 | 12.30 | 1 | 1 | 33.5% | 0.94 | 0.0161 | -0.009 | 58.5 | 0 | 1.88 | 48.6% | -0.06 | 0.0162 | -0.009 | ||
| 8.00 | 11.85 | 37.9% | 0.94 | 0.0181 | -0.010 | 59 | 0 | 1.63 | 1 | 44.5% | -0.06 | 0.0182 | -0.010 | |||
| 7.15 | 11.40 | 32.6% | 0.93 | 0.0202 | -0.011 | 59.5 | 0 | 1.87 | 45.0% | -0.07 | 0.0205 | -0.011 | ||||
| 6.70 | 10.90 | 7 | 17 | 31.7% | 0.92 | 0.0226 | -0.012 | 60 | 0.2100 | 0.5300 | 2 | 124 | 31.9% | -0.08 | 0.0229 | -0.012 |
| 6.20 | 10.45 | 30.8% | 0.91 | 0.0252 | -0.013 | 60.5 | 0.0900 | 0.8000 | 1 | 6 | 32.1% | -0.10 | 0.0255 | -0.013 | ||
| 5.75 | 10.00 | 30.3% | 0.89 | 0.0279 | -0.014 | 61 | 0 | 1.01 | 14 | 31.8% | -0.11 | 0.0283 | -0.015 | |||
| 5.30 | 9.55 | 29.8% | 0.88 | 0.0308 | -0.016 | 61.5 | 0.2700 | 0.8000 | 1 | 14 | 30.8% | -0.12 | 0.0312 | -0.016 | ||
| 4.90 | 9.10 | 6 | 29.6% | 0.86 | 0.0339 | -0.017 | 62 | 0.4300 | 0.8500 | 72 | 369 | 31.1% | -0.14 | 0.0343 | -0.017 | |
| 4.45 | 8.70 | 1 | 29.3% | 0.84 | 0.0370 | -0.018 | 62.5 | 0 | 0.6400 | 1 | 10 | 23.4% | -0.16 | 0.0375 | -0.018 | |
| 4.05 | 8.25 | 2 | 2 | 28.8% | 0.82 | 0.0403 | -0.019 | 63 | 0.5400 | 1.21 | 8 | 51 | 31.5% | -0.18 | 0.0408 | -0.020 |
| 3.65 | 7.85 | 20 | 20 | 28.6% | 0.80 | 0.0435 | -0.021 | 63.5 | 0.1700 | 1.05 | 6 | 7 | 25.6% | -0.20 | 0.0441 | -0.021 |
| 4.90 | 7.20 | 90 | 178 | 37.7% | 0.78 | 0.0468 | -0.022 | 64 | 0.4500 | 1.01 | 11 | 13 | 25.8% | -0.22 | 0.0475 | -0.022 |
| 2.83 | 6.85 | 3 | 26.2% | 0.76 | 0.0499 | -0.023 | 64.5 | 0.4500 | 1.09 | 3 | 22 | 24.6% | -0.25 | 0.0507 | -0.024 | |
| 2.25 | 6.50 | 4 | 2 | 24.8% | 0.73 | 0.0530 | -0.024 | 65 | 0.6700 | 1.64 | 15 | 325 | 27.9% | -0.27 | 0.0539 | -0.025 |
| 1.90 | 6.15 | 1 | 24.8% | 0.70 | 0.0558 | -0.025 | 65.5 | 0 | 2.69 | 4 | 13 | 28.2% | -0.30 | 0.0568 | -0.026 | |
| 1.57 | 5.85 | 100 | 98 | 25.0% | 0.67 | 0.0584 | -0.026 | 66 | 0 | 3.10 | 7 | 26 | 28.6% | -0.33 | 0.0595 | -0.027 |
| 2.50 | 5.55 | 3 | 32.3% | 0.64 | 0.0607 | -0.027 | 66.5 | 0.9400 | 1.78 | 5 | 7 | 24.1% | -0.36 | 0.0619 | -0.028 | |
| 1.01 | 5.30 | 9 | 10 | 25.7% | 0.61 | 0.0626 | -0.028 | 67 | 1.47 | 2.26 | 42 | 47 | 27.6% | -0.39 | 0.0640 | -0.028 |
| 2.60 | 4.25 | 5 | 31.8% | 0.58 | 0.0641 | -0.028 | 67.5 | 1.40 | 2.38 | 19 | 314 | 25.4% | -0.42 | 0.0656 | -0.029 | |
| 1.02 | 4.30 | 2 | 353 | 26.3% | 0.55 | 0.0652 | -0.029 | 68 | 0.3700 | 3.70 | 76 | 76 | 24.4% | -0.46 | 0.0668 | -0.029 |
| 1.65 | 2.65 | 41 | 23.4% | 0.52 | 0.0657 | -0.029 | 68.5 | 0.3500 | 4.55 | 26.2% | -0.49 | 0.0675 | -0.029 | |||
| 1.68 | 3.20 | 6 | 29.1% | 0.48 | 0.0658 | -0.029 | 69 | 1.04 | 4.10 | 24.5% | -0.52 | 0.0677 | -0.030 | |||
| 1.40 | 2.02 | 23 | 50 | 25.7% | 0.42 | 0.0645 | -0.028 | 70 | 1.26 | 5.50 | 26.9% | -0.59 | 0.0668 | -0.029 | ||
| 0.7200 | 2.34 | 7 | 15 | 27.6% | 0.36 | 0.0617 | -0.027 | 71 | 1.95 | 6.20 | 27.5% | -0.65 | 0.0643 | -0.028 | ||
| 0.4200 | 1.64 | 14 | 16 | 25.2% | 0.30 | 0.0575 | -0.025 | 72 | 4.35 | 6.95 | 37.9% | -0.71 | 0.0604 | -0.026 | ||
| 0 | 2.90 | 32.1% | 0.28 | 0.0550 | -0.024 | 72.5 | 3.10 | 7.35 | 28.4% | -0.74 | 0.0582 | -0.025 | ||||
| 0.4500 | 1.45 | 2 | 2 | 27.4% | 0.25 | 0.0524 | -0.023 | 73 | 3.50 | 7.50 | 27.0% | -0.77 | 0.0557 | -0.024 | ||
| 0.2800 | 1.44 | 7 | 7 | 27.6% | 0.23 | 0.0496 | -0.022 | 73.5 | 3.65 | 7.85 | 24.6% | -0.79 | 0.0531 | -0.023 | ||
| 0.3600 | 0.6000 | 10 | 23 | 25.8% | 0.17 | 0.0409 | -0.018 | 75 | 6.70 | 9.15 | 38.8% | -0.86 | 0.0450 | -0.020 | ||
| 0 | 0.3700 | 1 | 5 | 29.4% | 0.06 | 0.0173 | -0.008 | 80 | 9.70 | 13.85 | -0.98 | 0.0158 | -0.008 | |||
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 27, 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