XLE rantai opsi State Street Energy Select Sector SPDR ETF

Expirasi Cboe delayed options data · per 18:45 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 ±6.3% (63.57–72.05) · ATM IV 26.3% · P/C open interest 0.70

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
32.45	34.15			132.2%	1.00	0.0000	0.000	35	0	0.0400		47	87.6%	0.00	0.0000	0.000
31.55	33.15		20	130.5%	1.00	0.0000	0.000	36	0	0.0700		11	89.7%	0.00	0.0000	0.000
30.30	32.15			116.2%	1.00	0.0000	0.000	37	0	0.0800		14	87.6%	-0.00	0.0000	0.000
29.35	31.00			107.1%	1.00	0.0000	0.000	38	0	0.1000		154	86.5%	-0.00	0.0000	0.000
28.30	30.15			106.7%	1.00	0.0000	0.000	39	0	0.0700		16	79.3%	-0.00	0.0000	0.000
27.45	29.05		9	104.0%	1.00	0.0000	0.000	40	0	0.0700		254	76.0%	-0.00	0.0000	-0.000
26.60	28.15		2	107.5%	1.00	0.0001	0.000	41	0	0.0600		26	71.5%	-0.00	0.0001	-0.000
25.45	27.15			98.5%	1.00	0.0001	0.000	42	0	0.0500		89	66.9%	-0.00	0.0001	-0.000
24.40	26.10			90.9%	1.00	0.0001	0.000	43	0	0.0800	1	20	67.7%	-0.00	0.0001	-0.000
23.60	25.15		14	94.1%	1.00	0.0001	0.000	44	0	0.0700		116	63.6%	-0.00	0.0001	-0.000
22.55	24.15		14	88.5%	1.00	0.0002	0.000	45	0	0.0600		349	59.5%	-0.00	0.0002	-0.000
21.35	23.15		120	78.7%	1.00	0.0003	0.000	46	0	0.0600		2,154	56.6%	-0.00	0.0003	-0.000
20.35	22.20		67	76.2%	1.00	0.0004	0.000	47	0	0.0700		679	54.9%	-0.00	0.0004	-0.000
19.35	21.20		62	72.4%	1.00	0.0005	0.000	48	0	0.1300		631	56.8%	-0.00	0.0005	-0.000
18.70	19.95	51	108	71.2%	1.00	0.0007	0.000	49	0	0.0700		614	49.3%	-0.00	0.0007	-0.001
17.55	19.20		212	69.7%	1.00	0.0009	0.000	50	0	0.0800		12.9K	47.5%	-0.00	0.0009	-0.001
16.55	18.20		304	65.9%	1.00	0.0012	0.000	51	0	0.0700	10	828	44.0%	-0.00	0.0013	-0.001
15.70	17.15		13	64.1%	1.00	0.0017	0.000	52	0	0.1400		123	45.8%	-0.00	0.0018	-0.001
14.65	15.50		5	39.6%	0.99	0.0024	0.000	53	0	0.1000	3	472	40.8%	-0.01	0.0024	-0.002
13.75	15.20		14	58.4%	0.99	0.0034	-0.001	54	0	0.0400	2	2,398	33.6%	-0.01	0.0034	-0.002
12.95	13.50	1	1,034	44.7%	0.99	0.0047	-0.001	55	0.0200	0.0900	24	15.6K	36.0%	-0.01	0.0048	-0.003
11.70	13.20		37	50.2%	0.98	0.0066	-0.003	56	0.0300	0.0400	2	1,325	31.2%	-0.02	0.0066	-0.004
10.80	11.50		19	34.1%	0.98	0.0091	-0.004	57	0.0500	0.0600	90	22.4K	30.8%	-0.02	0.0092	-0.005
10.05	10.35	9	738	33.8%	0.97	0.0125	-0.006	58	0.0600	0.1000	92	878	30.1%	-0.04	0.0126	-0.007
9.05	9.50	50	43	33.8%	0.95	0.0168	-0.008	59	0.1200	0.1400	153	27.3K	30.1%	-0.05	0.0169	-0.009
8.15	8.45	33	6,596	32.2%	0.93	0.0222	-0.011	60	0.1800	0.1900	370	18.6K	29.5%	-0.07	0.0224	-0.012
7.25	7.55	6	166	31.0%	0.91	0.0286	-0.014	61	0.2500	0.2700	197	1,923	28.7%	-0.09	0.0288	-0.015
6.75	7.10			29.9%	0.89	0.0321	-0.016	61.5	0.2900	0.3300	702		28.7%	-0.11	0.0324	-0.017
6.35	6.70		911	30.5%	0.87	0.0359	-0.017	62	0.3600	0.3800	1,069	8,007	28.5%	-0.13	0.0363	-0.018
5.75	6.45			30.2%	0.86	0.0398	-0.019	62.5	0.4100	0.4500	22		28.1%	-0.15	0.0403	-0.020
5.50	5.80	10	1,323	29.3%	0.84	0.0439	-0.021	63	0.5000	0.5200	1,507	3,751	27.9%	-0.17	0.0445	-0.022
4.95	5.35			27.3%	0.81	0.0481	-0.023	63.5	0.5700	0.6100	15		27.6%	-0.19	0.0487	-0.024
4.70	4.95	9	1,911	28.4%	0.79	0.0523	-0.024	64	0.6700	0.7000	577	5,071	27.3%	-0.21	0.0530	-0.025
4.25	4.55			27.5%	0.76	0.0564	-0.026	64.5	0.7800	0.8200	60		27.1%	-0.24	0.0572	-0.027
3.95	4.20	114	30.0K	28.0%	0.73	0.0604	-0.028	65	0.9000	0.9500	1,392	6,100	26.9%	-0.27	0.0612	-0.028
3.60	3.85			27.9%	0.70	0.0641	-0.029	65.5	1.03	1.10	41		26.7%	-0.30	0.0650	-0.030
3.25	3.45	231	8,532	27.2%	0.67	0.0674	-0.030	66	1.19	1.26	693	2,638	26.5%	-0.34	0.0686	-0.031
3.00	3.15	6		27.6%	0.63	0.0703	-0.031	66.5	1.40	1.45	82		26.6%	-0.37	0.0716	-0.032
2.68	2.79	21	9,714	26.9%	0.60	0.0725	-0.032	67	1.58	1.65	302	1,356	26.3%	-0.41	0.0740	-0.033
2.40	2.55	111		27.1%	0.56	0.0741	-0.032	67.5	1.80	1.87	48		26.1%	-0.45	0.0757	-0.033
2.15	2.18	456	14.2K	26.4%	0.52	0.0750	-0.033	68	2.04	2.11	577	608	26.2%	-0.48	0.0768	-0.034
1.91	1.94	14		26.4%	0.49	0.0752	-0.033	68.5	2.26	2.38	21		25.8%	-0.52	0.0771	-0.034
1.69	1.73	366	4,983	26.4%	0.45	0.0746	-0.033	69	2.55	2.76		230	26.5%	-0.56	0.0767	-0.033
1.49	1.52	22		26.3%	0.41	0.0734	-0.032	69.5	2.83	3.10			26.6%	-0.60	0.0757	-0.033
1.32	1.34	240	78.9K	26.4%	0.38	0.0716	-0.031	70	3.15	3.35		80	26.1%	-0.63	0.0741	-0.032
1.15	1.18	118		26.4%	0.34	0.0692	-0.030	70.5	3.15	3.75			24.2%	-0.67	0.0719	-0.031
1.00	1.02	158	2,948	26.3%	0.31	0.0664	-0.029	71	3.90	4.05	7	210	26.2%	-0.70	0.0693	-0.030
0.7600	0.8000	271	1,384	26.6%	0.25	0.0599	-0.026	72	4.55	4.80			25.6%	-0.76	0.0630	-0.027
0.6500	0.6800	83		26.5%	0.23	0.0561	-0.025	72.5	4.95	5.30			26.5%	-0.79	0.0596	-0.026
0.5600	0.5900	35	935	26.5%	0.20	0.0524	-0.023	73	5.35	5.65		8	25.7%	-0.82	0.0559	-0.024
0.4200	0.4500	192	1,591	26.9%	0.16	0.0448	-0.020	74	6.20	6.75			28.2%	-0.86	0.0486	-0.021
0.3100	0.3200	259	22.1K	27.0%	0.12	0.0373	-0.017	75	7.10	7.40		7	24.7%	-0.90	0.0415	-0.018
0.2200	0.2500	8	857	27.3%	0.09	0.0305	-0.014	76	7.90	8.40				-0.94	0.0347	-0.015
0.1600	0.1800	16	296	27.5%	0.07	0.0246	-0.011	77	8.75	9.40				-0.96	0.0302	-0.013
0.1100	0.1300	8	291	27.6%	0.05	0.0197	-0.009	78	9.45	10.75				-0.98	0.0220	-0.010
0.0700	0.1100	1	6	28.1%	0.04	0.0157	-0.008	79	10.85	11.65			33.8%	-0.99	0.0131	-0.008
0.0600	0.0800	23	2,115	28.7%	0.03	0.0126	-0.006	80	10.25	13.95				-1.00	0.0044	-0.008
0	0.2200		5	33.0%	0.03	0.0102	-0.005	81	12.25	13.75				-1.00	0.0000	-0.008
0	0.0700	1	761	33.8%	0.01	0.0050	-0.003	85	16.25	17.75				-1.00	0.0000	-0.008
0	0.0300	1	2,933	37.1%	0.01	0.0026	-0.002	90	20.75	23.00				-1.00	0.0000	-0.008
0	0.0300		473	43.3%	0.00	0.0015	-0.002	95	25.75	28.35				-1.00	0.0000	-0.008

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 — Nov 20, 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

XLE rantai opsi State Street Energy Select Sector SPDR ETF

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif