XLF opsiyon zinciri State Street Financial Select Sector SPDR ETF

Vade Cboe delayed options data · itibarıyla 03:39 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±1.6% (56.73–58.59) · ATM IV 13.5% · P/C açık pozisyon 0.33

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
16.55	17.35	4		150.3%	1.00	0.0014	-0.002	41	0	0.0900			108.0%	-0.00	0.0014	-0.004
15.40	15.85	2			1.00	0.0016	-0.002	42	0	0.0300			87.8%	-0.00	0.0016	-0.004
14.55	15.35	2		132.8%	1.00	0.0020	-0.003	43	0	0.0300			81.9%	-0.00	0.0020	-0.004
13.55	14.60	2		135.7%	0.99	0.0024	-0.003	44	0	0.0300			76.1%	-0.01	0.0024	-0.004
12.40	12.85	4			0.99	0.0028	-0.003	45	0	0.0300			70.4%	-0.01	0.0028	-0.005
10.75	12.45				0.99	0.0035	-0.004	46	0	0.0300			64.8%	-0.01	0.0035	-0.005
10.40	11.30	4		90.0%	0.99	0.0043	-0.004	47	0	0.0300			59.3%	-0.01	0.0043	-0.005
9.40	9.85				0.99	0.0053	-0.005	48	0	0.0300			53.9%	-0.01	0.0054	-0.006
8.40	9.05			59.7%	0.99	0.0068	-0.005	49	0	0.0900			56.9%	-0.01	0.0068	-0.006
7.25	8.10			40.0%	0.99	0.0088	-0.006	50	0	0.1000			51.8%	-0.01	0.0088	-0.007
6.85	7.55			45.5%	0.99	0.0101	-0.006	50.5	0	0.9000			81.7%	-0.01	0.0102	-0.007
6.35	7.05			42.5%	0.98	0.0117	-0.006	51	0	0.3000			57.2%	-0.02	0.0118	-0.007
5.90	6.55			43.7%	0.98	0.0137	-0.007	51.5	0	2.14			101.6%	-0.02	0.0137	-0.007
5.40	6.05			40.6%	0.98	0.0161	-0.007	52	0	1.09			73.5%	-0.02	0.0162	-0.008
5.05	5.35		1	33.6%	0.98	0.0192	-0.007	52.5	0	1.09			69.0%	-0.02	0.0193	-0.008
4.55	4.85			30.7%	0.97	0.0232	-0.008	53	0	0.2400			40.6%	-0.03	0.0233	-0.008
4.05	4.35			27.7%	0.97	0.0285	-0.008	53.5	0	0.7100			51.1%	-0.03	0.0286	-0.009
2.91	4.95			42.1%	0.97	0.0357	-0.008	54	0	2.16			75.8%	-0.03	0.0358	-0.009
2.90	3.75			32.2%	0.96	0.0461	-0.009	54.5	0	2.17			70.6%	-0.04	0.0462	-0.009
1.94	3.85			32.1%	0.95	0.0623	-0.010	55	0	0.9500		1	43.0%	-0.05	0.0624	-0.010
1.97	2.36				0.93	0.0890	-0.012	55.5	0.0200	0.0700			17.5%	-0.07	0.0897	-0.012
1.65	1.88		1	17.4%	0.89	0.1338	-0.015	56	0.0100	0.2800	2	3	20.2%	-0.11	0.1345	-0.015
1.20	1.42			15.7%	0.83	0.2012	-0.020	56.5	0.0700	0.3400	92		18.5%	-0.17	0.2026	-0.021
0.6200	0.9900	4	6	11.1%	0.72	0.2825	-0.025	57	0.0100	0.2400		3	10.8%	-0.28	0.2851	-0.026
0.2900	0.8200			13.6%	0.56	0.3471	-0.029	57.5	0.1500	0.6000	20	1	13.4%	-0.44	0.3510	-0.029
0.2100	0.5600	24	1,015	15.6%	0.39	0.3438	-0.027	58	0.3400	0.8700	3	350	12.2%	-0.62	0.3492	-0.028
0.0100	0.4000	1	56	15.0%	0.24	0.2721	-0.022	58.5	0.8700	1.23			15.5%	-0.77	0.2840	-0.023
0.0600	0.1200	21	6	14.3%	0.14	0.1854	-0.016	59	1.27	1.67	2	2	16.5%	-0.88	0.2058	-0.018
0	0.0800			14.4%	0.08	0.1192	-0.012	59.5	1.73	1.98				-0.94	0.1416	-0.014
0	0.0500	5	9	15.8%	0.06	0.0795	-0.009	60	2.22	2.46				-0.97	0.0954	-0.011
0	0.0500			18.4%	0.04	0.0574	-0.008	60.5	2.72	2.96				-0.98	0.0632	-0.009
0	0.3000		1	31.3%	0.04	0.0438	-0.008	61	1.25	5.00				-0.98	0.0455	-0.009
0	0.8900			49.0%	0.03	0.0347	-0.007	61.5	3.50	4.15				-0.99	0.0344	-0.008
0	2.13			76.3%	0.03	0.0283	-0.007	62	4.00	6.30			67.6%	-0.99	0.0260	-0.007
0	0.6400			50.4%	0.02	0.0235	-0.007	62.5	4.50	5.15				-0.99	0.0202	-0.007
0	0.4300			47.8%	0.02	0.0199	-0.007	63	5.00	5.85			38.1%	-0.99	0.0159	-0.007
0	2.13			88.4%	0.02	0.0171	-0.006	63.5	5.50	6.15				-0.99	0.0128	-0.007
0	0.4300			53.7%	0.02	0.0148	-0.006	64	4.55	8.30			43.3%	-1.00	0.0105	-0.007
0	0.0900			40.7%	0.02	0.0130	-0.006	64.5	6.70	7.15			45.9%	-1.00	0.0087	-0.007
0	0.4300			59.4%	0.01	0.0115	-0.006	65	6.45	8.30				-1.00	0.0074	-0.007
0	0.6800			73.1%	0.01	0.0092	-0.006	66	7.45	9.30				-1.00	0.0053	-0.006
0	0.8800			84.7%	0.01	0.0075	-0.005	67	8.50	10.30			53.7%	-1.00	0.0040	-0.006
0	0.9500			92.4%	0.01	0.0063	-0.005	68	9.70	11.30			71.2%	-1.00	0.0030	-0.006
0	2.13			126.6%	0.01	0.0054	-0.005	69	10.40	12.80			84.7%	-1.00	0.0023	-0.006
0	0.7500			97.2%	0.01	0.0046	-0.005	70	11.35	13.75			85.5%	-1.00	0.0018	-0.006
0	0.6800			99.8%	0.01	0.0040	-0.005	71	12.35	14.75			90.3%	-1.00	0.0014	-0.006
0	0.6800			104.7%	0.01	0.0035	-0.004	72	13.35	15.75			94.9%	-1.00	0.0011	-0.006
0	0.2300			87.8%	0.01	0.0031	-0.004	73	14.20	16.80			94.2%	-1.00	0.0009	-0.006

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 10, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

XLF opsiyon zinciri State Street Financial Select Sector SPDR ETF

Volatilite gülümsemesi — Sep 10, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji