XLE rantai opsi State Street Energy Select Sector SPDR ETF
Cboe delayed options data · per 13:06 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±11.3% (60.67–76.07) · ATM IV 30.2% · P/C open interest 0.14
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 30.75 | 35.70 | 2 | 69.1% | 1.00 | 0.0001 | 0.000 | 35 | 0 | 4.90 | 34 | 146.0% | -0.00 | 0.0002 | -0.000 | ||
| 28.70 | 33.65 | 1.00 | 0.0002 | 0.000 | 37 | 0 | 4.90 | 13 | 136.3% | -0.00 | 0.0003 | -0.000 | ||||
| 28.20 | 33.15 | 1.00 | 0.0002 | 0.000 | 37.5 | 0 | 0.2000 | 59 | 64.6% | -0.00 | 0.0003 | -0.000 | ||||
| 27.70 | 32.65 | 1.00 | 0.0002 | 0.000 | 38 | 0 | 4.90 | 13 | 131.7% | -0.00 | 0.0004 | -0.001 | ||||
| 27.15 | 32.15 | 1.00 | 0.0003 | 0.000 | 38.5 | 0 | 5.00 | 10 | 129.4% | -0.00 | 0.0004 | -0.001 | ||||
| 26.70 | 31.65 | 1.00 | 0.0003 | 0.000 | 39 | 0 | 5.00 | 6 | 127.2% | -0.00 | 0.0004 | -0.001 | ||||
| 26.20 | 31.15 | 5 | 1.00 | 0.0004 | 0.000 | 39.5 | 0 | 4.90 | 2 | 125.0% | -0.00 | 0.0005 | -0.001 | |||
| 25.70 | 30.65 | 50 | 1.00 | 0.0004 | 0.000 | 40 | 0 | 1.20 | 24 | 81.7% | -0.00 | 0.0005 | -0.001 | |||
| 25.25 | 30.20 | 11 | 47.7% | 1.00 | 0.0004 | 0.000 | 40.5 | 0 | 5.00 | 21 | 120.6% | -0.00 | 0.0006 | -0.001 | ||
| 24.80 | 29.75 | 35 | 54.5% | 1.00 | 0.0005 | 0.000 | 41 | 0 | 5.00 | 251 | 118.5% | -0.00 | 0.0006 | -0.001 | ||
| 24.45 | 29.40 | 64.2% | 1.00 | 0.0005 | 0.000 | 41.5 | 0 | 4.90 | 1 | 116.4% | -0.00 | 0.0007 | -0.001 | |||
| 23.80 | 28.75 | 32 | 51.3% | 1.00 | 0.0006 | 0.000 | 42 | 0 | 5.00 | 51 | 114.3% | -0.00 | 0.0008 | -0.001 | ||
| 23.30 | 28.25 | 49.7% | 1.00 | 0.0006 | 0.000 | 42.5 | 0 | 5.00 | 1 | 112.2% | -0.00 | 0.0009 | -0.001 | |||
| 22.70 | 27.70 | 6 | 1.00 | 0.0007 | 0.000 | 43 | 0 | 5.00 | 8 | 110.2% | -0.00 | 0.0010 | -0.001 | |||
| 22.25 | 27.20 | 1.00 | 0.0008 | 0.000 | 43.5 | 0 | 5.00 | 147 | 108.2% | -0.00 | 0.0010 | -0.001 | ||||
| 21.80 | 26.75 | 1 | 45.0% | 1.00 | 0.0009 | 0.000 | 44 | 0 | 5.00 | 31 | 106.2% | -0.00 | 0.0011 | -0.001 | ||
| 21.20 | 26.20 | 1 | 1.00 | 0.0009 | 0.000 | 44.5 | 0 | 5.00 | 104.2% | -0.01 | 0.0013 | -0.001 | ||||
| 20.90 | 25.90 | 101 | 52.4% | 1.00 | 0.0010 | 0.000 | 45 | 0 | 1.40 | 256 | 69.1% | -0.01 | 0.0014 | -0.001 | ||
| 20.15 | 25.15 | 108 | 1.00 | 0.0012 | 0.000 | 45.5 | 0 | 5.00 | 34 | 100.3% | -0.01 | 0.0015 | -0.001 | |||
| 19.75 | 24.70 | 5 | 1.00 | 0.0013 | 0.000 | 46 | 0 | 5.00 | 47 | 98.4% | -0.01 | 0.0017 | -0.001 | |||
| 19.35 | 24.30 | 1 | 43.1% | 0.99 | 0.0014 | 0.000 | 46.5 | 0 | 4.90 | 9 | 96.4% | -0.01 | 0.0019 | -0.001 | ||
| 18.85 | 23.80 | 16 | 41.7% | 0.99 | 0.0016 | 0.000 | 47 | 0 | 4.90 | 138 | 94.5% | -0.01 | 0.0020 | -0.002 | ||
| 18.35 | 23.30 | 25 | 40.3% | 0.99 | 0.0018 | 0.000 | 47.5 | 0 | 4.90 | 78 | 92.7% | -0.01 | 0.0023 | -0.002 | ||
| 17.90 | 22.85 | 29.0K | 42.7% | 0.99 | 0.0020 | 0.000 | 48 | 0 | 5.00 | 209 | 90.8% | -0.01 | 0.0025 | -0.002 | ||
| 17.30 | 22.25 | 38 | 28.5% | 0.99 | 0.0022 | 0.000 | 48.5 | 0 | 5.00 | 823 | 89.0% | -0.01 | 0.0028 | -0.002 | ||
| 16.85 | 21.80 | 50 | 36.2% | 0.99 | 0.0025 | 0.000 | 49 | 0 | 4.90 | 14 | 87.2% | -0.01 | 0.0031 | -0.002 | ||
| 16.40 | 21.35 | 56 | 38.8% | 0.99 | 0.0027 | 0.000 | 49.5 | 0 | 4.90 | 3 | 85.3% | -0.01 | 0.0034 | -0.002 | ||
| 15.70 | 20.65 | 1 | 327 | 0.99 | 0.0030 | 0.000 | 50 | 0 | 0.1000 | 1,543 | 32.6% | -0.01 | 0.0037 | -0.002 | ||
| 15.35 | 20.30 | 60 | 32.1% | 0.99 | 0.0034 | -0.000 | 50.5 | 0 | 5.00 | 90 | 81.7% | -0.02 | 0.0041 | -0.003 | ||
| 14.85 | 19.80 | 127 | 30.8% | 0.99 | 0.0038 | -0.001 | 51 | 0 | 5.00 | 104 | 80.0% | -0.02 | 0.0046 | -0.003 | ||
| 14.30 | 19.30 | 17 | 24.6% | 0.98 | 0.0042 | -0.001 | 51.5 | 0 | 4.90 | 73 | 78.2% | -0.02 | 0.0051 | -0.003 | ||
| 13.80 | 18.80 | 3,245 | 21.8% | 0.98 | 0.0047 | -0.001 | 52 | 0 | 2.00 | 144 | 55.1% | -0.02 | 0.0056 | -0.003 | ||
| 13.35 | 18.30 | 2 | 59 | 26.7% | 0.98 | 0.0053 | -0.001 | 52.5 | 0 | 4.90 | 335 | 74.7% | -0.02 | 0.0063 | -0.004 | |
| 12.80 | 17.75 | 238 | 0.98 | 0.0059 | -0.002 | 53 | 0 | 1.88 | 162 | 51.2% | -0.03 | 0.0070 | -0.004 | |||
| 9.05 | 13.85 | 2 | 1,002 | 0.96 | 0.0093 | -0.003 | 55 | 0 | 0.5500 | 497 | 32.5% | -0.04 | 0.0106 | -0.005 | ||
| 6.65 | 11.50 | 5 | 3,561 | 37.2% | 0.88 | 0.0252 | -0.010 | 60 | 0 | 3.00 | 7 | 636 | 38.9% | -0.13 | 0.0266 | -0.012 |
| 4.70 | 6.95 | 2,333 | 27.3% | 0.69 | 0.0459 | -0.019 | 65 | 0 | 3.95 | 5 | 252 | 27.0% | -0.32 | 0.0462 | -0.019 | |
| 1.00 | 2.80 | 39 | 915 | 21.8% | 0.44 | 0.0522 | -0.021 | 70 | 3.50 | 8.10 | 1 | 182 | 38.6% | -0.58 | 0.0514 | -0.020 |
| 0 | 1.70 | 61 | 2,101 | 22.6% | 0.22 | 0.0390 | -0.016 | 75 | 5.35 | 10.30 | 88 | 26.2% | -0.79 | 0.0388 | -0.015 | |
| 0 | 0.5100 | 3 | 799 | 24.4% | 0.10 | 0.0219 | -0.009 | 80 | 9.70 | 14.70 | 1 | 26.0% | -0.92 | 0.0284 | -0.011 | |
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Dec 31, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput