XLE option chain State Street Energy Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 18:03 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 ±3.9% (62.46–67.49) · ATM IV 23.8% · P/C open interest 2.09
| 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 | |
| 32.35 | 33.40 | 202.3% | 1.00 | 0.0000 | 0.000 | 32.5 | 0 | 0.0300 | 4,053 | 129.5% | -0.00 | 0.0000 | -0.000 | |||
| 30.90 | 31.85 | 190.5% | 1.00 | 0.0000 | 0.000 | 34 | 0 | 0.0300 | 121.6% | -0.00 | 0.0000 | -0.000 | ||||
| 29.85 | 30.95 | 8 | 185.4% | 1.00 | 0.0000 | 0.000 | 35 | 0 | 0.0300 | 16.0K | 116.6% | -0.00 | 0.0000 | -0.000 | ||
| 29.40 | 30.35 | 2 | 179.1% | 1.00 | 0.0000 | 0.000 | 35.5 | 0 | 0.0300 | 4,328 | 114.1% | -0.00 | 0.0000 | -0.000 | ||
| 28.85 | 29.70 | 3 | 164.1% | 1.00 | 0.0000 | 0.000 | 36 | 0 | 0.0300 | 15.4K | 111.7% | -0.00 | 0.0000 | -0.000 | ||
| 28.40 | 29.35 | 2 | 171.8% | 1.00 | 0.0000 | 0.000 | 36.5 | 0 | 0.0300 | 138 | 109.2% | -0.00 | 0.0000 | -0.000 | ||
| 27.85 | 28.85 | 2 | 165.7% | 1.00 | 0.0000 | 0.000 | 37 | 0 | 0.0300 | 10.1K | 106.9% | -0.00 | 0.0000 | -0.000 | ||
| 27.40 | 28.20 | 18 | 156.8% | 1.00 | 0.0000 | 0.000 | 37.5 | 0 | 0.0300 | 38.5K | 104.5% | -0.00 | 0.0000 | -0.000 | ||
| 26.85 | 27.70 | 172 | 150.5% | 1.00 | 0.0001 | 0.000 | 38 | 0 | 0.0300 | 836 | 102.2% | -0.00 | 0.0001 | -0.000 | ||
| 26.40 | 27.20 | 18 | 150.1% | 1.00 | 0.0001 | 0.000 | 38.5 | 0 | 0.0300 | 2,055 | 99.9% | -0.00 | 0.0001 | -0.000 | ||
| 25.85 | 26.65 | 106 | 141.0% | 1.00 | 0.0001 | 0.000 | 39 | 0 | 0.0300 | 4,259 | 97.6% | -0.00 | 0.0001 | -0.000 | ||
| 25.40 | 26.20 | 37 | 143.5% | 1.00 | 0.0001 | 0.000 | 39.5 | 0 | 0.0300 | 378 | 95.4% | -0.00 | 0.0001 | -0.000 | ||
| 24.90 | 25.65 | 132 | 137.6% | 1.00 | 0.0001 | 0.000 | 40 | 0 | 0.0300 | 19.9K | 93.2% | -0.00 | 0.0001 | -0.000 | ||
| 24.40 | 25.15 | 51 | 134.5% | 1.00 | 0.0001 | 0.000 | 40.5 | 0 | 0.0300 | 6,239 | 91.0% | -0.00 | 0.0001 | -0.000 | ||
| 23.85 | 24.80 | 78 | 136.5% | 1.00 | 0.0001 | 0.000 | 41 | 0 | 0.0300 | 647 | 88.8% | -0.00 | 0.0001 | -0.000 | ||
| 23.35 | 24.20 | 46 | 128.3% | 1.00 | 0.0001 | 0.000 | 41.5 | 0 | 0.0300 | 1,242 | 86.7% | -0.00 | 0.0001 | -0.000 | ||
| 22.85 | 23.75 | 6,044 | 127.8% | 1.00 | 0.0001 | 0.000 | 42 | 0 | 0.0300 | 774 | 84.6% | -0.00 | 0.0001 | -0.000 | ||
| 22.35 | 23.20 | 120 | 122.3% | 1.00 | 0.0002 | 0.000 | 42.5 | 0 | 0.0300 | 1,196 | 82.5% | -0.00 | 0.0002 | -0.000 | ||
| 21.90 | 22.70 | 138 | 121.8% | 1.00 | 0.0002 | 0.000 | 43 | 0 | 0.0300 | 3,465 | 80.4% | -0.00 | 0.0002 | -0.000 | ||
| 21.40 | 22.20 | 132 | 118.8% | 1.00 | 0.0002 | 0.000 | 43.5 | 0 | 0.0300 | 1,002 | 78.4% | -0.00 | 0.0002 | -0.000 | ||
| 20.85 | 21.75 | 772 | 115.9% | 1.00 | 0.0002 | 0.000 | 44 | 0 | 0.0300 | 20.1K | 76.3% | -0.00 | 0.0002 | -0.000 | ||
| 20.40 | 21.35 | 6,480 | 119.3% | 1.00 | 0.0002 | 0.000 | 44.5 | 0 | 0.0300 | 927 | 74.4% | -0.00 | 0.0002 | -0.000 | ||
| 19.85 | 20.70 | 9,108 | 107.8% | 1.00 | 0.0003 | 0.000 | 45 | 0 | 0.0300 | 33.4K | 72.4% | -0.00 | 0.0003 | -0.000 | ||
| 19.40 | 20.20 | 10.2K | 107.2% | 1.00 | 0.0003 | 0.000 | 45.5 | 0 | 0.0300 | 6,424 | 70.4% | -0.00 | 0.0003 | -0.001 | ||
| 18.90 | 19.35 | 3,506 | 83.9% | 1.00 | 0.0004 | 0.000 | 46 | 0 | 0.0100 | 1 | 8,659 | 61.1% | -0.00 | 0.0004 | -0.001 | |
| 18.50 | 19.15 | 7,464 | 103.7% | 1.00 | 0.0004 | 0.000 | 46.5 | 0 | 0.0300 | 12.6K | 66.5% | -0.00 | 0.0004 | -0.001 | ||
| 17.90 | 18.85 | 6,464 | 104.6% | 1.00 | 0.0005 | 0.000 | 47 | 0 | 0.0300 | 4,558 | 64.6% | -0.00 | 0.0005 | -0.001 | ||
| 17.45 | 18.05 | 19.4K | 91.7% | 1.00 | 0.0005 | 0.000 | 47.5 | 0 | 0.0200 | 23.2K | 59.9% | -0.00 | 0.0005 | -0.001 | ||
| 16.00 | 16.25 | 355 | 69.4% | 1.00 | 0.0008 | 0.000 | 49 | 0 | 0.0300 | 26.6K | 57.1% | -0.00 | 0.0008 | -0.001 | ||
| 15.00 | 15.25 | 16.0K | 64.8% | 1.00 | 0.0010 | 0.000 | 50 | 0 | 0.0300 | 62.6K | 53.4% | -0.00 | 0.0011 | -0.001 | ||
| 14.00 | 14.55 | 174 | 1,132 | 75.6% | 1.00 | 0.0014 | 0.000 | 51 | 0 | 0.0300 | 119 | 18.1K | 49.8% | -0.00 | 0.0014 | -0.001 |
| 12.90 | 13.80 | 75.5% | 1.00 | 0.0019 | 0.000 | 52 | 0 | 0.0300 | 46.2% | -0.00 | 0.0019 | -0.002 | ||||
| 12.50 | 12.75 | 3 | 6,616 | 53.6% | 1.00 | 0.0022 | 0.000 | 52.5 | 0 | 0.0200 | 6 | 96.5K | 42.4% | -0.00 | 0.0022 | -0.002 |
| 12.00 | 12.25 | 51.4% | 1.00 | 0.0026 | 0.000 | 53 | 0 | 0.0400 | 44.3% | -0.00 | 0.0026 | -0.002 | ||||
| 11.00 | 11.25 | 8 | 3,847 | 47.1% | 0.99 | 0.0036 | 0.000 | 54 | 0.0100 | 0.0200 | 8 | 14.3K | 39.3% | -0.01 | 0.0036 | -0.003 |
| 10.00 | 10.25 | 25 | 17.6K | 42.9% | 0.99 | 0.0050 | 0.000 | 55 | 0 | 0.0300 | 8 | 84.2K | 35.8% | -0.01 | 0.0050 | -0.003 |
| 9.00 | 9.25 | 2,997 | 38.7% | 0.99 | 0.0072 | 0.000 | 56 | 0.0100 | 0.0300 | 5,877 | 33.7% | -0.01 | 0.0072 | -0.004 | ||
| 8.05 | 8.25 | 1,679 | 37.2% | 0.98 | 0.0104 | -0.002 | 57 | 0.0200 | 0.0300 | 79 | 15.0K | 31.2% | -0.02 | 0.0105 | -0.006 | |
| 7.55 | 7.75 | 27 | 12.1K | 35.1% | 0.98 | 0.0127 | -0.003 | 57.5 | 0.0300 | 0.0400 | 2,823 | 57.1K | 30.9% | -0.02 | 0.0128 | -0.006 |
| 7.05 | 7.30 | 7 | 35.0% | 0.97 | 0.0154 | -0.004 | 58 | 0.0100 | 0.0600 | 11.3K | 29.1% | -0.03 | 0.0156 | -0.007 | ||
| 6.55 | 6.80 | 8 | 32.8% | 0.97 | 0.0189 | -0.005 | 58.5 | 0.0200 | 0.0700 | 1 | 34 | 28.4% | -0.03 | 0.0190 | -0.009 | |
| 6.10 | 6.20 | 978 | 9,716 | 28.8% | 0.96 | 0.0232 | -0.007 | 59 | 0.0500 | 0.0600 | 61 | 49.9K | 27.5% | -0.04 | 0.0233 | -0.010 |
| 5.60 | 5.80 | 13 | 30.0% | 0.95 | 0.0285 | -0.009 | 59.5 | 0.0600 | 0.0800 | 3 | 238 | 26.8% | -0.05 | 0.0287 | -0.012 | |
| 5.10 | 5.20 | 67 | 57.8K | 24.6% | 0.94 | 0.0351 | -0.011 | 60 | 0.0900 | 0.1000 | 5,608 | 42.3K | 26.5% | -0.06 | 0.0352 | -0.014 |
| 4.65 | 4.85 | 19 | 28.0% | 0.92 | 0.0430 | -0.014 | 60.5 | 0.1100 | 0.1300 | 2 | 2,529 | 25.7% | -0.08 | 0.0432 | -0.016 | |
| 4.20 | 4.40 | 109 | 16.6K | 27.6% | 0.90 | 0.0523 | -0.017 | 61 | 0.1600 | 0.1700 | 157 | 15.2K | 25.5% | -0.10 | 0.0526 | -0.019 |
| 3.75 | 3.95 | 1 | 62 | 26.8% | 0.87 | 0.0630 | -0.021 | 61.5 | 0.2000 | 0.2300 | 73 | 1,317 | 25.0% | -0.13 | 0.0636 | -0.023 |
| 3.30 | 3.50 | 12 | 195 | 25.7% | 0.84 | 0.0747 | -0.024 | 62 | 0.2500 | 0.3000 | 138 | 19.4K | 24.4% | -0.16 | 0.0755 | -0.026 |
| 2.93 | 3.10 | 309 | 26.7K | 26.0% | 0.80 | 0.0867 | -0.028 | 62.5 | 0.3400 | 0.3800 | 1,364 | 12.1K | 24.1% | -0.20 | 0.0877 | -0.030 |
| 2.53 | 2.62 | 28 | 10.3K | 24.4% | 0.75 | 0.0985 | -0.032 | 63 | 0.4600 | 0.4900 | 1,446 | 3,743 | 24.0% | -0.25 | 0.0997 | -0.034 |
| 2.17 | 2.30 | 21 | 830 | 24.7% | 0.70 | 0.1091 | -0.035 | 63.5 | 0.5700 | 0.6300 | 100 | 1,479 | 23.6% | -0.30 | 0.1105 | -0.037 |
| 1.85 | 1.90 | 26 | 11.2K | 24.0% | 0.64 | 0.1177 | -0.038 | 64 | 0.7300 | 0.8000 | 579 | 3,122 | 23.4% | -0.36 | 0.1193 | -0.039 |
| 1.54 | 1.62 | 149 | 2,705 | 24.0% | 0.58 | 0.1234 | -0.040 | 64.5 | 0.9600 | 1.01 | 31 | 371 | 23.8% | -0.42 | 0.1252 | -0.041 |
| 1.28 | 1.33 | 2,747 | 50.2K | 23.9% | 0.52 | 0.1259 | -0.042 | 65 | 1.20 | 1.22 | 720 | 9,162 | 23.8% | -0.48 | 0.1278 | -0.042 |
| 0.8600 | 0.8900 | 331 | 4,711 | 24.0% | 0.40 | 0.1209 | -0.041 | 66 | 1.70 | 1.82 | 95 | 67 | 23.3% | -0.61 | 0.1232 | -0.041 |
| 0.5500 | 0.5800 | 550 | 5,731 | 24.3% | 0.29 | 0.1058 | -0.036 | 67 | 2.38 | 2.53 | 3 | 2 | 23.4% | -0.72 | 0.1083 | -0.036 |
| 0.4300 | 0.4800 | 3,676 | 13.6K | 24.6% | 0.24 | 0.0960 | -0.034 | 67.5 | 2.74 | 2.98 | 51 | 23.9% | -0.77 | 0.0985 | -0.033 | |
| 0.3400 | 0.3800 | 30 | 173 | 24.9% | 0.20 | 0.0856 | -0.030 | 68 | 3.10 | 3.35 | 4 | 9 | 22.7% | -0.81 | 0.0878 | -0.029 |
| 0.2100 | 0.2400 | 12 | 92 | 25.4% | 0.13 | 0.0647 | -0.023 | 69 | 4.00 | 4.20 | 22.3% | -0.88 | 0.0661 | -0.022 | ||
| 0.1300 | 0.1400 | 343 | 14.3K | 25.9% | 0.09 | 0.0465 | -0.017 | 70 | 4.90 | 5.15 | 10 | 11 | -0.93 | 0.0514 | -0.015 | |
| 0.0100 | 0.0200 | 3,025 | 15.2K | 30.2% | 0.01 | 0.0080 | -0.004 | 75 | 9.90 | 10.10 | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.0100 | 1 | 6,337 | 37.1% | 0.00 | 0.0022 | -0.002 | 80 | 14.90 | 15.10 | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.0300 | 331 | 52.3% | 0.00 | 0.0009 | -0.001 | 85 | 19.25 | 20.15 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 0.0300 | 1,057 | 62.0% | 0.00 | 0.0005 | -0.001 | 90 | 24.25 | 25.15 | -1.00 | 0.0000 | -0.031 | ||||
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 — Sep 18, 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