XLE цепочка опционов State Street Energy Select Sector SPDR ETF
Cboe delayed options data · по состоянию на 00:47 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±10.2% (60.98–74.81) · ATM IV 28.5% · P/C открытого интереса 2.01
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 30.70 | 35.65 | 58 | 64.5% | 1.00 | 0.0002 | 0.000 | 35 | 0 | 0.1000 | 14.5K | 71.8% | -0.00 | 0.0002 | -0.000 | ||
| 29.75 | 34.70 | 61 | 71.0% | 1.00 | 0.0003 | 0.000 | 36 | 0 | 4.90 | 3,109 | 156.1% | -0.00 | 0.0003 | -0.001 | ||
| 29.25 | 34.20 | 18 | 69.0% | 1.00 | 0.0003 | 0.000 | 36.5 | 0 | 4.90 | 8,027 | 153.4% | -0.00 | 0.0003 | -0.001 | ||
| 28.65 | 33.65 | 17 | 1.00 | 0.0003 | 0.000 | 37 | 0 | 5.00 | 4,754 | 150.8% | -0.00 | 0.0003 | -0.001 | |||
| 28.20 | 33.15 | 77 | 41.5% | 1.00 | 0.0003 | 0.000 | 37.5 | 0 | 0.2000 | 5,453 | 71.6% | -0.00 | 0.0003 | -0.001 | ||
| 27.75 | 32.70 | 93 | 63.1% | 1.00 | 0.0004 | 0.000 | 38 | 0 | 4.70 | 49 | 143.6% | -0.00 | 0.0004 | -0.001 | ||
| 27.20 | 32.15 | 4 | 4 | 1.00 | 0.0004 | 0.000 | 38.5 | 0 | 5.00 | 1,624 | 143.2% | -0.00 | 0.0004 | -0.001 | ||
| 26.70 | 31.65 | 13 | 1.00 | 0.0004 | 0.000 | 39 | 0 | 0.2000 | 23.4K | 67.4% | -0.00 | 0.0004 | -0.001 | |||
| 26.25 | 31.20 | 31 | 57.2% | 1.00 | 0.0005 | 0.000 | 39.5 | 0 | 4.90 | 645 | 138.3% | -0.00 | 0.0005 | -0.001 | ||
| 25.70 | 30.65 | 454 | 1.00 | 0.0005 | 0.000 | 40 | 0 | 0.7500 | 27.3K | 81.6% | -0.00 | 0.0005 | -0.001 | |||
| 25.25 | 30.20 | 96 | 53.1% | 1.00 | 0.0006 | 0.000 | 40.5 | 0 | 4.90 | 6,040 | 133.5% | -0.00 | 0.0006 | -0.001 | ||
| 24.75 | 29.70 | 221 | 51.1% | 1.00 | 0.0006 | 0.000 | 41 | 0 | 5.00 | 685 | 131.2% | -0.00 | 0.0006 | -0.001 | ||
| 24.30 | 29.25 | 253 | 57.5% | 1.00 | 0.0007 | 0.000 | 41.5 | 0 | 4.90 | 1,075 | 128.8% | -0.00 | 0.0007 | -0.001 | ||
| 23.65 | 28.60 | 2,131 | 1.00 | 0.0007 | 0.000 | 42 | 0 | 4.90 | 250 | 126.6% | -0.00 | 0.0007 | -0.001 | |||
| 23.20 | 28.15 | 10.9K | 1.00 | 0.0008 | 0.000 | 42.5 | 0 | 5.00 | 12.2K | 124.3% | -0.00 | 0.0008 | -0.001 | |||
| 22.70 | 27.65 | 786 | 1.00 | 0.0009 | 0.000 | 43 | 0 | 4.90 | 9,360 | 122.0% | -0.00 | 0.0009 | -0.001 | |||
| 22.25 | 27.20 | 81 | 37.6% | 1.00 | 0.0010 | 0.000 | 43.5 | 0 | 4.90 | 526 | 119.8% | -0.00 | 0.0010 | -0.001 | ||
| 21.80 | 26.75 | 1,642 | 49.1% | 1.00 | 0.0011 | 0.000 | 44 | 0 | 0.2000 | 7,641 | 54.4% | -0.00 | 0.0011 | -0.001 | ||
| 21.20 | 26.20 | 88 | 1.00 | 0.0012 | 0.000 | 44.5 | 0 | 5.00 | 16.3K | 115.4% | -0.00 | 0.0012 | -0.001 | |||
| 20.80 | 25.75 | 7,177 | 45.8% | 0.99 | 0.0013 | 0.000 | 45 | 0 | 0.5000 | 1 | 57.1K | 61.0% | -0.01 | 0.0013 | -0.001 | |
| 20.20 | 25.20 | 6,231 | 0.99 | 0.0014 | 0.000 | 45.5 | 0 | 5.00 | 9,851 | 111.1% | -0.01 | 0.0014 | -0.001 | |||
| 19.75 | 24.70 | 244 | 0.99 | 0.0015 | 0.000 | 46 | 0 | 5.00 | 794 | 109.0% | -0.01 | 0.0015 | -0.002 | |||
| 19.20 | 24.20 | 8,142 | 0.99 | 0.0017 | 0.000 | 46.5 | 0 | 5.00 | 10.9K | 106.9% | -0.01 | 0.0017 | -0.002 | |||
| 18.65 | 23.60 | 11.8K | 0.99 | 0.0018 | 0.000 | 47 | 0 | 5.00 | 2,600 | 104.8% | -0.01 | 0.0019 | -0.002 | |||
| 18.25 | 23.20 | 200 | 14.6K | 0.99 | 0.0020 | 0.000 | 47.5 | 0 | 2.13 | 10.9K | 77.3% | -0.01 | 0.0020 | -0.002 | ||
| 16.80 | 21.75 | 80 | 31.6% | 0.99 | 0.0027 | 0.000 | 49 | 0 | 5.00 | 2,503 | 96.7% | -0.01 | 0.0027 | -0.002 | ||
| 15.55 | 20.50 | 2,320 | 0.99 | 0.0033 | -0.000 | 50 | 0 | 5.00 | 40 | 38.6K | 92.7% | -0.01 | 0.0033 | -0.003 | ||
| 14.85 | 19.80 | 224 | 33.7% | 0.98 | 0.0040 | -0.001 | 51 | 0 | 5.00 | 3,771 | 88.8% | -0.02 | 0.0040 | -0.003 | ||
| 13.40 | 18.35 | 4,380 | 33.9% | 0.98 | 0.0054 | -0.002 | 52.5 | 0 | 0.2500 | 893 | 17.0K | 36.3% | -0.02 | 0.0055 | -0.004 | |
| 14.25 | 17.75 | 2 | 15.3K | 60.7% | 0.97 | 0.0074 | -0.003 | 54 | 0 | 0.5000 | 7,560 | 38.0% | -0.03 | 0.0074 | -0.005 | |
| 10.95 | 15.90 | 4,102 | 30.3% | 0.96 | 0.0091 | -0.004 | 55 | 0.0900 | 0.5000 | 30 | 41.2K | 36.9% | -0.04 | 0.0092 | -0.005 | |
| 10.05 | 15.00 | 2,089 | 31.8% | 0.96 | 0.0112 | -0.005 | 56 | 0 | 0.1500 | 1,332 | 26.2% | -0.04 | 0.0113 | -0.006 | ||
| 8.45 | 13.40 | 200 | 8,523 | 24.2% | 0.94 | 0.0152 | -0.006 | 57.5 | 0.2100 | 0.2400 | 244 | 37.5K | 29.0% | -0.06 | 0.0154 | -0.008 |
| 7.10 | 12.10 | 1,366 | 26.4% | 0.91 | 0.0205 | -0.009 | 59 | 0.2000 | 0.4200 | 53 | 12.2K | 27.7% | -0.09 | 0.0208 | -0.010 | |
| 8.00 | 11.95 | 4 | 57.8K | 38.4% | 0.89 | 0.0247 | -0.011 | 60 | 0.4100 | 0.5000 | 62 | 56.3K | 28.2% | -0.11 | 0.0251 | -0.012 |
| 4.50 | 8.50 | 5 | 1,200 | 0.86 | 0.0293 | -0.013 | 61 | 0.3200 | 0.6700 | 1,821 | 3,695 | 26.3% | -0.14 | 0.0298 | -0.014 | |
| 3.50 | 7.60 | 15.0K | 35.9K | 0.81 | 0.0366 | -0.015 | 62.5 | 0.7000 | 0.9300 | 17.2K | 65.1K | 26.9% | -0.19 | 0.0373 | -0.017 | |
| 3.35 | 5.60 | 14 | 2,956 | 11.2% | 0.75 | 0.0438 | -0.018 | 64 | 0.9700 | 1.50 | 400 | 18.8K | 26.2% | -0.25 | 0.0447 | -0.019 |
| 2.84 | 5.65 | 549 | 42.0K | 21.1% | 0.70 | 0.0481 | -0.020 | 65 | 0.7000 | 4.00 | 2,645 | 11.9K | 35.3% | -0.30 | 0.0492 | -0.021 |
| 4.00 | 4.50 | 580 | 3,359 | 26.8% | 0.65 | 0.0517 | -0.021 | 66 | 1.76 | 5.00 | 59 | 3,780 | 41.2% | -0.35 | 0.0531 | -0.022 |
| 2.85 | 3.60 | 111 | 7,759 | 25.2% | 0.57 | 0.0554 | -0.023 | 67.5 | 2.38 | 5.00 | 604 | 704 | 31.7% | -0.44 | 0.0572 | -0.024 |
| 2.31 | 3.70 | 135 | 2,816 | 30.7% | 0.49 | 0.0565 | -0.023 | 69 | 0.8000 | 5.75 | 182 | 132 | 26.5% | -0.52 | 0.0588 | -0.024 |
| 1.97 | 2.43 | 117 | 11.9K | 25.6% | 0.43 | 0.0558 | -0.023 | 70 | 1.15 | 6.05 | 6 | 57 | 24.0% | -0.58 | 0.0585 | -0.024 |
| 0.6400 | 4.05 | 677 | 2,160 | 31.1% | 0.38 | 0.0540 | -0.022 | 71 | 2.68 | 7.10 | 87 | 31.2% | -0.64 | 0.0571 | -0.023 | |
| 0.2100 | 1.35 | 34 | 5,651 | 19.9% | 0.31 | 0.0497 | -0.020 | 72.5 | 3.00 | 7.95 | 20 | 33 | 25.6% | -0.71 | 0.0534 | -0.021 |
| 0.1500 | 0.9000 | 146 | 13.4K | 21.6% | 0.21 | 0.0399 | -0.017 | 75 | 5.00 | 9.95 | 6 | 25.6% | -0.83 | 0.0448 | -0.018 | |
| 0.1500 | 0.3500 | 148 | 5,148 | 26.4% | 0.08 | 0.0209 | -0.009 | 80 | 9.70 | 14.65 | 29.0% | -0.97 | 0.0269 | -0.011 | ||
| 0.0700 | 0.4600 | 2 | 967 | 34.2% | 0.04 | 0.0102 | -0.005 | 85 | 14.60 | 19.60 | -1.00 | 0.0000 | -0.009 | |||
| 0.0100 | 0.2000 | 3 | 979 | 34.7% | 0.02 | 0.0055 | -0.003 | 90 | 19.60 | 24.60 | -1.00 | 0.0000 | -0.009 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Dec 18, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы