XLE rantai opsi State Street Energy Select Sector SPDR ETF

Expirasi Cboe delayed options data · per 09:46 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 ±7.0% (63.04–72.56) · ATM IV 29.5% · 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
30.60	35.55			96.5%	1.00	0.0001	0.000	35	0	0.0500		47	90.0%	-0.00	0.0001	-0.000
29.70	34.65		20	109.0%	1.00	0.0001	0.000	36	0	2.13		11	165.2%	-0.00	0.0001	-0.000
28.95	33.90			125.8%	1.00	0.0001	0.000	37	0	2.48		14	166.1%	-0.00	0.0001	-0.000
27.85	32.80			113.7%	1.00	0.0001	0.000	38	0	0.3200		154	102.9%	-0.00	0.0001	-0.000
26.65	31.60			88.4%	1.00	0.0002	0.000	39	0	1.02		16	123.5%	-0.00	0.0002	-0.000
25.65	30.60		9	84.1%	1.00	0.0002	0.000	40	0	0.2000	1	254	88.0%	-0.00	0.0002	-0.000
24.70	29.65		2	86.7%	1.00	0.0002	0.000	41	0	0.4900		26	98.2%	-0.00	0.0002	-0.000
23.65	28.60			75.8%	1.00	0.0003	0.000	42	0	0.0600		89	68.6%	-0.00	0.0003	-0.001
22.60	27.55			58.1%	1.00	0.0004	0.000	43	0	5.00	1	20	166.2%	-0.00	0.0004	-0.001
21.65	26.60		14	67.9%	1.00	0.0004	0.000	44	0	1.30		116	106.8%	-0.00	0.0004	-0.001
20.55	25.55		14		1.00	0.0005	0.000	45	0	0.3300		349	76.7%	-0.00	0.0005	-0.001
19.60	24.55		120		1.00	0.0007	0.000	46	0	0.0600		2,154	56.8%	-0.00	0.0007	-0.001
18.65	23.60		67	56.6%	1.00	0.0008	0.000	47	0	1.35		679	94.6%	-0.00	0.0008	-0.001
17.65	22.60		62	53.0%	1.00	0.0010	0.000	48	0	1.17		631	87.1%	-0.00	0.0010	-0.001
16.85	21.80	51	108	67.5%	1.00	0.0013	0.000	49	0	1.10		614	81.7%	-0.00	0.0013	-0.001
15.65	20.60		212	45.9%	0.99	0.0016	0.000	50	0	0.5800		12.9K	66.9%	-0.00	0.0017	-0.002
14.65	19.60		304	42.4%	0.99	0.0021	0.000	51	0	0.5100	10	828	61.7%	-0.01	0.0021	-0.002
13.75	18.70		13	50.4%	0.99	0.0027	-0.000	52	0	0.3400	1	123	53.7%	-0.01	0.0027	-0.002
12.65	17.60		5	35.5%	0.99	0.0035	-0.001	53	0	0.1000	3	472	41.0%	-0.01	0.0035	-0.003
11.65	16.60		14	32.0%	0.99	0.0045	-0.002	54	0	0.5200	2	2,398	51.8%	-0.01	0.0045	-0.004
10.50	15.50	2	1,034		0.98	0.0058	-0.003	55	0	0.1100	25	15.6K	37.2%	-0.02	0.0059	-0.004
9.75	14.70		37	37.5%	0.98	0.0076	-0.004	56	0.0300	0.1500	2	1,325	36.5%	-0.02	0.0077	-0.005
8.65	13.60		19		0.97	0.0100	-0.005	57	0	0.7000	90	22.4K	43.7%	-0.03	0.0101	-0.006
7.75	12.70	9	738	31.3%	0.96	0.0131	-0.007	58	0	0.8200	96	878	40.0%	-0.04	0.0132	-0.008
6.80	11.75	50	43	30.9%	0.95	0.0171	-0.009	59	0.1200	0.6000	157	27.3K	38.7%	-0.05	0.0172	-0.010
6.55	11.45	43	6,596	47.5%	0.93	0.0221	-0.011	60	0.1800	0.2000	388	18.6K	29.9%	-0.07	0.0223	-0.012
3.90	8.55	11	166		0.91	0.0282	-0.014	61	0.1700	0.3500	198	1,923	30.4%	-0.09	0.0284	-0.015
4.50	9.50			30.2%	0.89	0.0316	-0.016	61.5	0	0.5300	703		27.7%	-0.11	0.0319	-0.017
3.50	6.70	2	911		0.88	0.0353	-0.017	62	0.2800	0.4600	1,081	8,007	28.7%	-0.12	0.0357	-0.018
3.60	8.55			28.4%	0.86	0.0392	-0.019	62.5	0	3.90	23		52.8%	-0.14	0.0397	-0.020
2.70	6.95	10	1,323		0.84	0.0433	-0.021	63	0.4400	0.7400	1,548	3,751	27.4%	-0.16	0.0438	-0.021
2.70	7.65			26.7%	0.82	0.0475	-0.022	63.5	0.3800	4.05	15		51.8%	-0.18	0.0481	-0.023
2.05	6.80	9	1,911	19.6%	0.79	0.0518	-0.024	64	0.5200	0.8000	582	5,071	27.2%	-0.21	0.0525	-0.025
2.10	7.05			29.4%	0.77	0.0560	-0.025	64.5	0	0.8500	82		21.0%	-0.24	0.0568	-0.026
0.5600	4.60	114	30.0K		0.74	0.0601	-0.027	65	0.8500	0.9500	1,422	6,100	26.9%	-0.27	0.0609	-0.028
1.00	5.95			23.5%	0.71	0.0639	-0.029	65.5	0	5.00	43		45.9%	-0.30	0.0649	-0.029
1.80	3.80	234	8,532	22.7%	0.67	0.0673	-0.030	66	0.9000	1.50	725	2,638	26.7%	-0.33	0.0684	-0.030
0	3.25	9			0.64	0.0703	-0.031	66.5	0	5.00	82		40.4%	-0.37	0.0716	-0.032
2.42	2.89	36	9,714	25.4%	0.60	0.0727	-0.032	67	1.40	5.00	304	1,356	47.0%	-0.40	0.0741	-0.032
0.2400	4.40	118		25.9%	0.57	0.0744	-0.032	67.5	0.0500	4.60	48		32.9%	-0.44	0.0760	-0.033
1.94	2.33	503	14.2K	25.5%	0.53	0.0755	-0.033	68	1.80	3.45	677	608	33.5%	-0.48	0.0772	-0.033
0.0100	4.30	21		31.1%	0.49	0.0758	-0.033	68.5	0.0100	4.60	153		26.8%	-0.52	0.0777	-0.033
1.00	2.80	391	4,983	29.6%	0.45	0.0754	-0.032	69	0.1500	5.10		230	26.7%	-0.56	0.0774	-0.033
0	3.85	38		31.2%	0.42	0.0742	-0.032	69.5	1.20	6.15			36.2%	-0.59	0.0765	-0.033
1.08	1.39	269	78.9K	24.8%	0.38	0.0725	-0.031	70	0.3600	4.65		80	14.9%	-0.63	0.0750	-0.032
0	3.45	256		33.5%	0.35	0.0702	-0.030	70.5	0.4500	5.40			17.1%	-0.66	0.0728	-0.031
0.5800	1.69	1,003	2,948	24.1%	0.31	0.0673	-0.029	71	1.55	6.50	7	210	28.1%	-0.70	0.0702	-0.030
0.3900	1.00	622	1,384	25.0%	0.25	0.0606	-0.026	72	2.25	7.20			27.4%	-0.76	0.0638	-0.027
0	2.90	83		38.0%	0.23	0.0569	-0.025	72.5	2.65	7.60			27.5%	-0.79	0.0602	-0.026
0.5200	0.7100	59	935	27.1%	0.20	0.0530	-0.023	73	3.00	7.95		8	26.5%	-0.82	0.0565	-0.024
0.2100	0.4800	212	1,591	26.3%	0.16	0.0452	-0.020	74	3.85	8.80			26.3%	-0.86	0.0491	-0.021
0.1100	0.6600	267	22.1K	28.4%	0.12	0.0378	-0.017	75	4.85	9.80		7	29.1%	-0.90	0.0420	-0.018
0.0100	0.3200	8	857	25.9%	0.10	0.0311	-0.014	76	5.80	10.75			30.4%	-0.93	0.0354	-0.015
0.0200	0.2000	26	296	24.9%	0.08	0.0254	-0.012	77	6.60	11.55				-0.96	0.0304	-0.013
0	2.29	8	291	51.5%	0.06	0.0207	-0.010	78	7.75	12.70			33.7%	-0.97	0.0257	-0.011
0	2.25	1	6	54.0%	0.05	0.0169	-0.009	79	8.70	13.65			33.8%	-0.99	0.0174	-0.009
0	1.74	24	2,115	56.5%	0.04	0.0140	-0.008	80	9.60	14.55				-0.99	0.0114	-0.008
0	1.82		5	55.3%	0.03	0.0117	-0.007	81	10.60	15.55				-1.00	0.0056	-0.008
0	0.4800	47	761	46.5%	0.02	0.0063	-0.004	85	14.65	19.60			42.3%	-1.00	0.0000	-0.008
0	0.0300	1	2,933	37.0%	0.01	0.0034	-0.003	90	19.65	24.60			51.0%	-1.00	0.0000	-0.008
0	0.0300		473	43.3%	0.01	0.0020	-0.002	95	24.65	29.60			59.0%	-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