XLF optieketen State Street Financial Select Sector SPDR ETF
Cboe delayed options data · per 15:39 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 ±3.7% (56.22–60.55) · ATM IV 14.7% · P/C open interest 1.36
| 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 | |
| 27.15 | 30.30 | 130.2% | 1.00 | 0.0004 | 0.000 | 30 | 0 | 0.0300 | 81.4% | -0.00 | 0.0007 | -0.002 | ||||
| 21.35 | 25.35 | 1.00 | 0.0009 | 0.000 | 35 | 0 | 0.0400 | 65.9% | -0.01 | 0.0013 | -0.002 | |||||
| 18.30 | 18.60 | 0.99 | 0.0019 | 0.000 | 40 | 0.0100 | 0.0500 | 52.7% | -0.01 | 0.0025 | -0.003 | |||||
| 13.30 | 13.65 | 37.8% | 0.99 | 0.0043 | 0.000 | 45 | 0.0100 | 0.0600 | 40 | 38.7% | -0.01 | 0.0052 | -0.004 | |||
| 12.30 | 12.65 | 34.4% | 0.99 | 0.0052 | 0.000 | 46 | 0.0100 | 0.0600 | 35.8% | -0.02 | 0.0062 | -0.004 | ||||
| 11.30 | 11.65 | 31.1% | 0.99 | 0.0064 | 0.000 | 47 | 0.0100 | 0.0700 | 33.6% | -0.02 | 0.0075 | -0.004 | ||||
| 10.35 | 10.65 | 32.5% | 0.98 | 0.0079 | 0.000 | 48 | 0.0200 | 0.0700 | 31.3% | -0.02 | 0.0092 | -0.004 | ||||
| 9.35 | 9.65 | 29.3% | 0.98 | 0.0100 | 0.000 | 49 | 0.0300 | 0.0800 | 29.4% | -0.03 | 0.0114 | -0.004 | ||||
| 8.35 | 8.60 | 21.3% | 0.98 | 0.0130 | -0.001 | 50 | 0.0300 | 0.0900 | 1 | 27.0% | -0.03 | 0.0144 | -0.005 | |||
| 7.35 | 7.60 | 17.9% | 0.97 | 0.0173 | -0.002 | 51 | 0.0500 | 0.1000 | 25.1% | -0.04 | 0.0187 | -0.005 | ||||
| 6.40 | 6.60 | 20.2% | 0.96 | 0.0236 | -0.003 | 52 | 0.0600 | 0.1200 | 1 | 23.0% | -0.05 | 0.0249 | -0.006 | |||
| 5.90 | 6.15 | 20.8% | 0.95 | 0.0278 | -0.004 | 52.5 | 0.0800 | 0.1300 | 11 | 22.1% | -0.06 | 0.0291 | -0.006 | |||
| 5.40 | 5.65 | 19.2% | 0.94 | 0.0331 | -0.004 | 53 | 0.1000 | 0.1200 | 1 | 1 | 20.8% | -0.07 | 0.0342 | -0.007 | ||
| 4.90 | 5.15 | 17.7% | 0.93 | 0.0395 | -0.005 | 53.5 | 0.1100 | 0.1700 | 41 | 20.4% | -0.08 | 0.0403 | -0.007 | |||
| 4.45 | 4.70 | 6 | 18.5% | 0.92 | 0.0474 | -0.006 | 54 | 0.1400 | 0.1900 | 1 | 19.5% | -0.10 | 0.0479 | -0.008 | ||
| 4.00 | 4.20 | 8 | 17.7% | 0.90 | 0.0568 | -0.007 | 54.5 | 0.1700 | 0.2300 | 3 | 18.8% | -0.12 | 0.0569 | -0.009 | ||
| 3.50 | 3.75 | 70 | 14 | 16.8% | 0.87 | 0.0681 | -0.009 | 55 | 0.2200 | 0.2600 | 28 | 18.1% | -0.14 | 0.0677 | -0.010 | |
| 3.10 | 3.30 | 68 | 12 | 16.9% | 0.84 | 0.0808 | -0.010 | 55.5 | 0.2700 | 0.3400 | 48 | 17.6% | -0.17 | 0.0801 | -0.011 | |
| 2.67 | 2.84 | 124 | 14 | 16.1% | 0.80 | 0.0949 | -0.011 | 56 | 0.3400 | 0.4000 | 164 | 16.9% | -0.21 | 0.0940 | -0.012 | |
| 2.27 | 2.47 | 96 | 6 | 16.1% | 0.76 | 0.1096 | -0.013 | 56.5 | 0.4100 | 0.5100 | 6 | 16.3% | -0.25 | 0.1086 | -0.013 | |
| 1.89 | 2.02 | 34 | 92 | 15.2% | 0.70 | 0.1238 | -0.013 | 57 | 0.5200 | 0.6300 | 2 | 15.7% | -0.31 | 0.1233 | -0.014 | |
| 1.56 | 1.67 | 28 | 15.0% | 0.64 | 0.1366 | -0.014 | 57.5 | 0.6900 | 0.7900 | 15.6% | -0.37 | 0.1370 | -0.015 | |||
| 1.25 | 1.36 | 17 | 40 | 14.8% | 0.57 | 0.1465 | -0.015 | 58 | 0.8600 | 0.9800 | 3 | 15.1% | -0.44 | 0.1481 | -0.015 | |
| 0.9800 | 1.07 | 5 | 29 | 14.5% | 0.50 | 0.1517 | -0.015 | 58.5 | 1.07 | 1.22 | 144 | 14.8% | -0.51 | 0.1544 | -0.015 | |
| 0.7500 | 0.8200 | 116 | 14.2% | 0.42 | 0.1501 | -0.014 | 59 | 1.34 | 1.50 | 6 | 5 | 14.7% | -0.59 | 0.1535 | -0.014 | |
| 0.5600 | 0.6200 | 1 | 4 | 14.1% | 0.35 | 0.1423 | -0.013 | 59.5 | 1.64 | 1.83 | 14.6% | -0.67 | 0.1456 | -0.013 | ||
| 0.4100 | 0.4700 | 1 | 14.1% | 0.29 | 0.1300 | -0.012 | 60 | 2.00 | 2.20 | 1 | 14.8% | -0.73 | 0.1326 | -0.012 | ||
| 0.2900 | 0.3500 | 12 | 14.0% | 0.23 | 0.1149 | -0.011 | 60.5 | 2.38 | 2.61 | 15.0% | -0.79 | 0.1162 | -0.010 | |||
| 0.2100 | 0.2600 | 6 | 14.2% | 0.18 | 0.0984 | -0.009 | 61 | 2.80 | 3.05 | 15.4% | -0.84 | 0.0981 | -0.008 | |||
| 0.1400 | 0.2000 | 4 | 14.3% | 0.13 | 0.0819 | -0.008 | 61.5 | 3.25 | 3.50 | 16.0% | -0.89 | 0.0800 | -0.006 | |||
| 0.1000 | 0.1600 | 14.7% | 0.10 | 0.0667 | -0.006 | 62 | 3.70 | 3.95 | 16.2% | -0.92 | 0.0634 | -0.005 | ||||
| 0.0700 | 0.1300 | 1 | 15.1% | 0.08 | 0.0537 | -0.005 | 62.5 | 4.15 | 4.45 | 16.9% | -0.94 | 0.0495 | -0.003 | |||
| 0.0500 | 0.1100 | 1 | 15.6% | 0.06 | 0.0433 | -0.004 | 63 | 4.65 | 4.90 | 17.4% | -0.95 | 0.0388 | -0.002 | |||
| 0.0300 | 0.0900 | 2 | 15.9% | 0.05 | 0.0355 | -0.004 | 63.5 | 5.05 | 5.40 | 16.2% | -0.96 | 0.0310 | -0.001 | |||
| 0.0200 | 0.0800 | 16.5% | 0.04 | 0.0297 | -0.004 | 64 | 5.60 | 5.90 | 18.9% | -0.97 | 0.0254 | -0.001 | ||||
| 0.0100 | 0.0700 | 18.0% | 0.03 | 0.0222 | -0.003 | 65 | 6.55 | 6.90 | 19.8% | -0.98 | 0.0186 | 0.000 | ||||
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 — Oct 09, 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