XLE option chain State Street Energy Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 13:03 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±11.6% (57.84–73.08) · ATM IV 25.6% · P/C open interest 0.10
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 28.25 | 32.20 | 2 | 49.3% | 1.00 | 0.0004 | 0.000 | 35 | 0 | 0.3500 | 34 | 57.7% | -0.00 | 0.0006 | -0.001 | ||
| 26.10 | 30.05 | 1.00 | 0.0008 | 0.000 | 37 | 0 | 0.5200 | 13 | 57.0% | -0.00 | 0.0009 | -0.001 | ||||
| 26.20 | 29.60 | 54.8% | 1.00 | 0.0008 | 0.000 | 37.5 | 0 | 0.3100 | 59 | 50.9% | -0.00 | 0.0010 | -0.001 | |||
| 25.30 | 29.20 | 42.7% | 1.00 | 0.0009 | 0.000 | 38 | 0 | 0.1600 | 13 | 45.0% | -0.01 | 0.0010 | -0.001 | |||
| 24.80 | 28.45 | 0.99 | 0.0009 | 0.000 | 38.5 | 0 | 0.2600 | 10 | 47.4% | -0.01 | 0.0012 | -0.001 | ||||
| 24.15 | 28.30 | 32.3% | 0.99 | 0.0010 | 0.000 | 39 | 0 | 0.2600 | 6 | 46.4% | -0.01 | 0.0012 | -0.001 | |||
| 23.80 | 27.15 | 5 | 0.99 | 0.0011 | 0.000 | 39.5 | 0 | 0.2700 | 2 | 45.6% | -0.01 | 0.0014 | -0.001 | |||
| 23.10 | 27.10 | 50 | 0.99 | 0.0012 | 0.000 | 40 | 0 | 0.2700 | 24 | 44.6% | -0.01 | 0.0015 | -0.001 | |||
| 22.65 | 26.60 | 11 | 0.99 | 0.0014 | 0.000 | 40.5 | 0 | 0.2700 | 21 | 43.6% | -0.01 | 0.0016 | -0.001 | |||
| 22.15 | 26.30 | 35 | 0.99 | 0.0015 | 0.000 | 41 | 0 | 0.0800 | 251 | 35.7% | -0.01 | 0.0018 | -0.001 | |||
| 21.85 | 25.80 | 39.0% | 0.99 | 0.0016 | 0.000 | 41.5 | 0 | 0.0800 | 1 | 34.8% | -0.01 | 0.0020 | -0.001 | |||
| 21.15 | 25.35 | 32 | 0.99 | 0.0018 | 0.000 | 42 | 0 | 0.1100 | 51 | 35.5% | -0.01 | 0.0021 | -0.001 | |||
| 20.65 | 24.85 | 0.99 | 0.0020 | 0.000 | 42.5 | 0 | 0.2900 | 1 | 40.3% | -0.01 | 0.0023 | -0.002 | ||||
| 20.20 | 23.90 | 6 | 0.99 | 0.0022 | 0.000 | 43 | 0.0200 | 0.1500 | 10 | 36.0% | -0.01 | 0.0026 | -0.002 | |||
| 19.70 | 23.70 | 0.99 | 0.0024 | 0.000 | 43.5 | 0 | 0.3000 | 147 | 38.6% | -0.01 | 0.0028 | -0.002 | ||||
| 19.40 | 23.20 | 1 | 27.8% | 0.99 | 0.0026 | 0.000 | 44 | 0 | 0.3000 | 31 | 37.7% | -0.01 | 0.0031 | -0.002 | ||
| 18.80 | 22.85 | 1 | 30.0% | 0.99 | 0.0029 | 0.000 | 44.5 | 0 | 0.3100 | 37.0% | -0.02 | 0.0034 | -0.002 | |||
| 18.30 | 22.40 | 105 | 31.1% | 0.98 | 0.0032 | 0.000 | 45 | 0 | 0.3200 | 241 | 36.2% | -0.02 | 0.0037 | -0.002 | ||
| 18.40 | 21.20 | 108 | 0.98 | 0.0035 | 0.000 | 45.5 | 0 | 0.1200 | 8 | 30.1% | -0.02 | 0.0040 | -0.002 | |||
| 17.35 | 21.25 | 6 | 0.98 | 0.0038 | 0.000 | 46 | 0 | 0.3100 | 47 | 34.2% | -0.02 | 0.0044 | -0.002 | |||
| 16.85 | 20.85 | 1 | 26.8% | 0.98 | 0.0042 | 0.000 | 46.5 | 0 | 0.1700 | 9 | 30.0% | -0.02 | 0.0048 | -0.003 | ||
| 16.75 | 19.85 | 16 | 0.98 | 0.0047 | 0.000 | 47 | 0 | 0.1800 | 140 | 29.5% | -0.03 | 0.0053 | -0.003 | |||
| 17.55 | 18.50 | 25 | 34.0% | 0.98 | 0.0051 | 0.000 | 47.5 | 0 | 0.1700 | 79 | 28.4% | -0.03 | 0.0058 | -0.003 | ||
| 17.10 | 17.85 | 29.0K | 30.9% | 0.97 | 0.0056 | 0.000 | 48 | 0 | 0.3700 | 209 | 31.7% | -0.03 | 0.0063 | -0.003 | ||
| 15.30 | 17.35 | 38 | 0.97 | 0.0062 | 0.000 | 48.5 | 0.0500 | 0.3800 | 824 | 31.7% | -0.03 | 0.0069 | -0.003 | |||
| 15.15 | 16.95 | 50 | 0.97 | 0.0068 | 0.000 | 49 | 0.0500 | 0.3900 | 15 | 31.0% | -0.04 | 0.0076 | -0.004 | |||
| 14.65 | 16.45 | 56 | 0.96 | 0.0075 | 0.000 | 49.5 | 0.0100 | 0.2700 | 3 | 27.5% | -0.04 | 0.0083 | -0.004 | |||
| 13.60 | 15.95 | 4 | 330 | 0.96 | 0.0082 | 0.000 | 50 | 0.0700 | 0.2400 | 677 | 27.2% | -0.05 | 0.0091 | -0.004 | ||
| 13.55 | 15.55 | 60 | 0.95 | 0.0090 | 0.000 | 50.5 | 0.1200 | 0.4300 | 9 | 104 | 29.7% | -0.05 | 0.0098 | -0.004 | ||
| 14.25 | 15.00 | 126 | 29.1% | 0.95 | 0.0099 | 0.000 | 51 | 0.0600 | 0.5200 | 1 | 83 | 29.1% | -0.06 | 0.0107 | -0.005 | |
| 13.70 | 14.70 | 17 | 29.8% | 0.94 | 0.0108 | -0.000 | 51.5 | 0.0600 | 0.3400 | 71 | 26.0% | -0.06 | 0.0117 | -0.005 | ||
| 13.30 | 14.10 | 3,256 | 28.7% | 0.94 | 0.0118 | -0.001 | 52 | 0.1200 | 0.4000 | 1 | 131 | 26.6% | -0.07 | 0.0127 | -0.005 | |
| 11.90 | 13.60 | 61 | 0.93 | 0.0128 | -0.001 | 52.5 | 0.1500 | 0.4300 | 335 | 26.3% | -0.07 | 0.0138 | -0.006 | |||
| 11.40 | 13.30 | 242 | 0.93 | 0.0139 | -0.002 | 53 | 0.2000 | 0.6600 | 161 | 28.1% | -0.08 | 0.0149 | -0.006 | |||
| 9.40 | 11.35 | 10 | 1,008 | 0.89 | 0.0190 | -0.004 | 55 | 0.3600 | 0.7400 | 8 | 177 | 26.1% | -0.12 | 0.0200 | -0.008 | |
| 6.65 | 7.35 | 135 | 3,464 | 25.9% | 0.75 | 0.0334 | -0.011 | 60 | 1.52 | 1.77 | 11 | 228 | 26.0% | -0.26 | 0.0340 | -0.013 |
| 3.85 | 4.20 | 197 | 1,606 | 25.8% | 0.55 | 0.0421 | -0.015 | 65 | 3.40 | 3.80 | 2 | 31 | 25.3% | -0.46 | 0.0423 | -0.015 |
| 1.94 | 2.20 | 4 | 562 | 25.7% | 0.35 | 0.0392 | -0.014 | 70 | 6.50 | 6.90 | 99 | 25.5% | -0.66 | 0.0406 | -0.013 | |
| 0.9400 | 1.17 | 18 | 2,180 | 26.6% | 0.21 | 0.0293 | -0.011 | 75 | 10.30 | 11.15 | 26.3% | -0.82 | 0.0322 | -0.009 | ||
| 0.4900 | 0.5900 | 3 | 896 | 27.6% | 0.12 | 0.0193 | -0.008 | 80 | 14.90 | 15.75 | 1 | 27.9% | -0.92 | 0.0205 | -0.004 | |
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Dec 31, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs