XLE optieketen State Street Energy Select Sector SPDR ETF
Cboe delayed options data · per 21:55 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±3.6% (62.33–67.04) · ATM IV 22.4% · P/C open interest 2.09
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 32.00 | 33.40 | 220.1% | 1.00 | 0.0000 | 0.000 | 32.5 | 0 | 0.2900 | 4,053 | 172.8% | -0.00 | 0.0000 | -0.000 | |||
| 30.55 | 31.85 | 207.4% | 1.00 | 0.0000 | 0.000 | 34 | 0 | 0.2300 | 156.8% | -0.00 | 0.0000 | -0.000 | ||||
| 29.55 | 30.95 | 8 | 203.4% | 1.00 | 0.0000 | 0.000 | 35 | 0 | 0.6500 | 16.0K | 180.3% | -0.00 | 0.0000 | -0.000 | ||
| 28.85 | 30.35 | 2 | 186.4% | 1.00 | 0.0000 | 0.000 | 35.5 | 0 | 0.4300 | 4,328 | 163.5% | -0.00 | 0.0000 | -0.000 | ||
| 28.55 | 29.70 | 3 | 184.9% | 1.00 | 0.0000 | 0.000 | 36 | 0 | 0.2900 | 15.4K | 149.7% | -0.00 | 0.0000 | -0.000 | ||
| 28.05 | 29.35 | 2 | 187.4% | 1.00 | 0.0001 | 0.000 | 36.5 | 0 | 0.2900 | 138 | 146.6% | -0.00 | 0.0001 | -0.000 | ||
| 27.35 | 28.85 | 2 | 175.1% | 1.00 | 0.0001 | 0.000 | 37 | 0 | 0.2900 | 10.1K | 143.5% | -0.00 | 0.0001 | -0.000 | ||
| 26.85 | 28.20 | 18 | 164.5% | 1.00 | 0.0001 | 0.000 | 37.5 | 0 | 0.2300 | 38.5K | 135.3% | -0.00 | 0.0001 | -0.000 | ||
| 26.35 | 27.70 | 172 | 161.0% | 1.00 | 0.0001 | 0.000 | 38 | 0 | 0.7500 | 836 | 164.0% | -0.00 | 0.0001 | -0.000 | ||
| 26.10 | 27.20 | 18 | 168.4% | 1.00 | 0.0001 | 0.000 | 38.5 | 0 | 0.2300 | 2,055 | 129.5% | -0.00 | 0.0001 | -0.000 | ||
| 25.55 | 26.65 | 106 | 160.7% | 1.00 | 0.0001 | 0.000 | 39 | 0 | 0.2300 | 4,259 | 126.6% | -0.00 | 0.0001 | -0.000 | ||
| 24.90 | 26.20 | 37 | 153.0% | 1.00 | 0.0001 | 0.000 | 39.5 | 0 | 0.4300 | 378 | 137.8% | -0.00 | 0.0001 | -0.000 | ||
| 24.40 | 25.60 | 132 | 145.1% | 1.00 | 0.0001 | 0.000 | 40 | 0 | 0.2300 | 19.9K | 121.0% | -0.00 | 0.0001 | -0.000 | ||
| 24.10 | 25.15 | 51 | 152.4% | 1.00 | 0.0001 | 0.000 | 40.5 | 0 | 0.2300 | 6,239 | 118.3% | -0.00 | 0.0001 | -0.000 | ||
| 23.45 | 24.80 | 78 | 149.0% | 1.00 | 0.0001 | 0.000 | 41 | 0 | 0.4800 | 647 | 131.6% | -0.00 | 0.0001 | -0.000 | ||
| 23.10 | 24.20 | 46 | 147.4% | 1.00 | 0.0002 | 0.000 | 41.5 | 0 | 0.4300 | 1,242 | 125.9% | -0.00 | 0.0002 | -0.000 | ||
| 22.50 | 23.75 | 6,044 | 142.3% | 1.00 | 0.0002 | 0.000 | 42 | 0 | 0.4300 | 774 | 123.0% | -0.00 | 0.0002 | -0.000 | ||
| 22.10 | 23.20 | 120 | 140.8% | 1.00 | 0.0002 | 0.000 | 42.5 | 0 | 0.4300 | 1,196 | 120.1% | -0.00 | 0.0002 | -0.000 | ||
| 21.55 | 22.70 | 138 | 135.7% | 1.00 | 0.0002 | 0.000 | 43 | 0 | 0.2900 | 3,465 | 109.2% | -0.00 | 0.0002 | -0.000 | ||
| 21.00 | 22.20 | 132 | 130.7% | 1.00 | 0.0002 | 0.000 | 43.5 | 0 | 0.4300 | 1,002 | 114.5% | -0.00 | 0.0002 | -0.000 | ||
| 20.60 | 21.75 | 772 | 132.7% | 1.00 | 0.0003 | 0.000 | 44 | 0 | 0.0800 | 20.1K | 85.3% | -0.00 | 0.0003 | -0.001 | ||
| 20.00 | 21.35 | 6,480 | 129.4% | 1.00 | 0.0003 | 0.000 | 44.5 | 0 | 0.2900 | 927 | 101.2% | -0.00 | 0.0003 | -0.001 | ||
| 19.60 | 20.70 | 9,108 | 124.6% | 1.00 | 0.0004 | 0.000 | 45 | 0 | 0.2900 | 33.4K | 98.7% | -0.00 | 0.0004 | -0.001 | ||
| 19.10 | 20.20 | 10.2K | 121.5% | 1.00 | 0.0004 | 0.000 | 45.5 | 0 | 0.2300 | 6,424 | 92.3% | -0.00 | 0.0004 | -0.001 | ||
| 18.60 | 19.35 | 3,506 | 106.1% | 1.00 | 0.0004 | 0.000 | 46 | 0 | 0.0200 | 1 | 8,659 | 64.8% | -0.00 | 0.0004 | -0.001 | |
| 18.05 | 19.15 | 7,464 | 112.2% | 1.00 | 0.0005 | 0.000 | 46.5 | 0 | 0.0400 | 12.6K | 68.0% | -0.00 | 0.0005 | -0.001 | ||
| 17.60 | 18.85 | 6,464 | 116.7% | 1.00 | 0.0006 | 0.000 | 47 | 0 | 0.2300 | 4,558 | 85.0% | -0.00 | 0.0006 | -0.001 | ||
| 16.15 | 17.95 | 19.4K | 1.00 | 0.0006 | 0.000 | 47.5 | 0 | 0.0200 | 23.2K | 59.2% | -0.00 | 0.0006 | -0.001 | |||
| 15.50 | 15.90 | 1 | 355 | 1.00 | 0.0009 | 0.000 | 49 | 0 | 0.0300 | 26.6K | 56.3% | -0.00 | 0.0009 | -0.001 | ||
| 14.60 | 14.90 | 10 | 16.0K | 60.5% | 1.00 | 0.0012 | 0.000 | 50 | 0 | 0.0300 | 62.6K | 52.6% | -0.00 | 0.0012 | -0.001 | |
| 12.60 | 14.05 | 174 | 1,132 | 1.00 | 0.0016 | 0.000 | 51 | 0 | 0.0300 | 119 | 18.1K | 49.0% | -0.00 | 0.0016 | -0.002 | |
| 12.00 | 13.80 | 68.0% | 1.00 | 0.0021 | 0.000 | 52 | 0 | 0.0300 | 45.4% | -0.00 | 0.0021 | -0.002 | ||||
| 12.15 | 12.45 | 3 | 6,616 | 56.6% | 1.00 | 0.0025 | 0.000 | 52.5 | 0 | 0.0300 | 35 | 96.5K | 43.6% | -0.00 | 0.0025 | -0.002 |
| 11.40 | 11.95 | 0.99 | 0.0029 | 0.000 | 53 | 0 | 0.0300 | 41.9% | -0.01 | 0.0029 | -0.002 | |||||
| 10.60 | 10.95 | 8 | 3,847 | 46.9% | 0.99 | 0.0040 | 0.000 | 54 | 0 | 0.0300 | 28 | 14.3K | 39.8% | -0.01 | 0.0040 | -0.003 |
| 9.60 | 9.95 | 25 | 17.6K | 42.6% | 0.99 | 0.0055 | 0.000 | 55 | 0 | 0.0300 | 13 | 84.2K | 34.9% | -0.01 | 0.0056 | -0.004 |
| 8.65 | 8.95 | 2,997 | 41.0% | 0.99 | 0.0079 | 0.000 | 56 | 0.0100 | 0.0300 | 5 | 5,877 | 32.7% | -0.01 | 0.0079 | -0.004 | |
| 7.65 | 7.95 | 1,679 | 36.6% | 0.98 | 0.0114 | -0.002 | 57 | 0.0200 | 0.0300 | 105 | 15.0K | 30.1% | -0.02 | 0.0115 | -0.006 | |
| 7.20 | 7.45 | 73 | 12.1K | 36.5% | 0.98 | 0.0139 | -0.003 | 57.5 | 0.0200 | 0.0400 | 2,825 | 57.1K | 29.2% | -0.02 | 0.0140 | -0.007 |
| 6.65 | 6.95 | 7 | 32.3% | 0.97 | 0.0170 | -0.004 | 58 | 0.0100 | 0.0600 | 11.3K | 28.0% | -0.03 | 0.0171 | -0.008 | ||
| 6.05 | 6.50 | 8 | 28.0% | 0.97 | 0.0209 | -0.006 | 58.5 | 0.0200 | 0.0900 | 1 | 34 | 28.3% | -0.03 | 0.0210 | -0.009 | |
| 5.65 | 6.00 | 988 | 9,716 | 29.8% | 0.96 | 0.0258 | -0.007 | 59 | 0.0500 | 0.0800 | 61 | 49.9K | 27.2% | -0.04 | 0.0260 | -0.010 |
| 5.20 | 5.50 | 13 | 29.0% | 0.95 | 0.0319 | -0.009 | 59.5 | 0.0600 | 0.0900 | 3 | 238 | 25.9% | -0.05 | 0.0322 | -0.012 | |
| 4.75 | 5.05 | 398 | 57.8K | 29.2% | 0.93 | 0.0394 | -0.012 | 60 | 0.0800 | 0.1300 | 5,778 | 42.3K | 25.7% | -0.07 | 0.0396 | -0.014 |
| 4.25 | 4.55 | 19 | 26.8% | 0.91 | 0.0485 | -0.015 | 60.5 | 0.1100 | 0.1500 | 2 | 2,529 | 24.8% | -0.09 | 0.0489 | -0.017 | |
| 3.80 | 4.10 | 145 | 16.6K | 26.2% | 0.89 | 0.0592 | -0.018 | 61 | 0.1700 | 0.2000 | 225 | 15.2K | 24.8% | -0.11 | 0.0597 | -0.020 |
| 3.35 | 3.65 | 1 | 62 | 25.3% | 0.86 | 0.0711 | -0.022 | 61.5 | 0.2000 | 0.2600 | 73 | 1,317 | 24.0% | -0.14 | 0.0717 | -0.024 |
| 2.88 | 3.20 | 12 | 195 | 23.8% | 0.82 | 0.0838 | -0.026 | 62 | 0.2700 | 0.3500 | 150 | 19.4K | 23.7% | -0.18 | 0.0847 | -0.028 |
| 2.53 | 2.87 | 319 | 26.7K | 25.1% | 0.77 | 0.0964 | -0.030 | 62.5 | 0.3800 | 0.4500 | 1,472 | 12.1K | 23.6% | -0.23 | 0.0976 | -0.032 |
| 2.17 | 2.37 | 37 | 10.3K | 23.5% | 0.72 | 0.1083 | -0.034 | 63 | 0.4400 | 0.5800 | 1,457 | 3,743 | 22.8% | -0.28 | 0.1097 | -0.035 |
| 1.69 | 2.10 | 21 | 830 | 22.7% | 0.67 | 0.1185 | -0.037 | 63.5 | 0.6200 | 0.7300 | 118 | 1,479 | 22.9% | -0.34 | 0.1201 | -0.038 |
| 1.56 | 1.78 | 36 | 11.2K | 24.4% | 0.60 | 0.1261 | -0.039 | 64 | 0.7600 | 0.9300 | 675 | 3,122 | 22.4% | -0.40 | 0.1280 | -0.040 |
| 1.13 | 1.49 | 201 | 2,705 | 22.8% | 0.54 | 0.1302 | -0.040 | 64.5 | 0.9400 | 1.15 | 81 | 371 | 22.0% | -0.47 | 0.1323 | -0.041 |
| 1.05 | 1.24 | 3,471 | 50.2K | 24.3% | 0.48 | 0.1305 | -0.040 | 65 | 1.23 | 1.39 | 836 | 9,162 | 22.1% | -0.53 | 0.1328 | -0.041 |
| 0.6800 | 0.8100 | 410 | 4,711 | 24.2% | 0.35 | 0.1203 | -0.038 | 66 | 1.69 | 2.09 | 105 | 67 | 21.3% | -0.66 | 0.1230 | -0.038 |
| 0.4200 | 0.5200 | 3,370 | 5,731 | 24.4% | 0.25 | 0.1006 | -0.033 | 67 | 2.48 | 2.88 | 3 | 2 | 22.4% | -0.76 | 0.1033 | -0.033 |
| 0.3300 | 0.4400 | 3,717 | 13.6K | 25.0% | 0.21 | 0.0894 | -0.030 | 67.5 | 2.99 | 3.25 | 51 | 23.3% | -0.81 | 0.0918 | -0.029 | |
| 0.2400 | 0.3200 | 66 | 173 | 24.5% | 0.17 | 0.0783 | -0.027 | 68 | 3.40 | 3.65 | 4 | 9 | 22.6% | -0.84 | 0.0802 | -0.026 |
| 0.1500 | 0.2000 | 12 | 92 | 25.3% | 0.11 | 0.0574 | -0.020 | 69 | 4.30 | 4.60 | 23.5% | -0.90 | 0.0598 | -0.018 | ||
| 0.0900 | 0.1200 | 8,634 | 14.3K | 25.9% | 0.07 | 0.0402 | -0.015 | 70 | 5.20 | 5.55 | 10 | 11 | -0.95 | 0.0505 | -0.013 | |
| 0 | 0.0200 | 3,140 | 15.2K | 29.8% | 0.01 | 0.0069 | -0.003 | 75 | 10.15 | 10.50 | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.0100 | 5 | 6,337 | 38.1% | 0.00 | 0.0021 | -0.002 | 80 | 15.00 | 15.50 | -1.00 | 0.0000 | -0.032 | |||
| 0 | 0.1000 | 331 | 62.2% | 0.00 | 0.0009 | -0.001 | 85 | 19.25 | 20.50 | -1.00 | 0.0000 | -0.032 | ||||
| 0 | 0.4300 | 1,057 | 91.7% | 0.00 | 0.0005 | -0.001 | 90 | 24.25 | 26.30 | -1.00 | 0.0000 | -0.032 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs