XLF option chain State Street Financial Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 18:06 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±9.0% (50.23–60.12) · ATM IV 17.1% · P/C ओपन इंटरेस्ट 0.88
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 24.45 | 26.00 | 3 | 0.99 | 0.0019 | 0.000 | 30 | 0.0300 | 0.1000 | 74 | 45.3% | -0.01 | 0.0020 | -0.002 | |||
| 21.50 | 22.15 | 15 | 43.0% | 0.98 | 0.0032 | 0.000 | 34 | 0.0300 | 0.1200 | 1,497 | 37.8% | -0.02 | 0.0032 | -0.002 | ||
| 20.45 | 21.30 | 2 | 42.1% | 0.98 | 0.0036 | 0.000 | 35 | 0.0400 | 0.1300 | 1,674 | 36.6% | -0.02 | 0.0037 | -0.002 | ||
| 18.65 | 21.00 | 102 | 36.8% | 0.98 | 0.0041 | -0.000 | 36 | 0.0400 | 0.2000 | 1 | 36.7% | -0.02 | 0.0042 | -0.002 | ||
| 18.55 | 19.25 | 37.3% | 0.98 | 0.0047 | -0.000 | 37 | 0.0600 | 0.1400 | 1,818 | 33.6% | -0.03 | 0.0048 | -0.002 | |||
| 17.55 | 18.20 | 25 | 33.4% | 0.97 | 0.0054 | -0.001 | 38 | 0.0700 | 0.3900 | 6,676 | 37.0% | -0.03 | 0.0055 | -0.003 | ||
| 16.60 | 17.30 | 205 | 33.6% | 0.97 | 0.0063 | -0.001 | 39 | 0.0900 | 0.1700 | 1,918 | 31.3% | -0.03 | 0.0064 | -0.003 | ||
| 15.80 | 16.15 | 89 | 31.8% | 0.96 | 0.0072 | -0.001 | 40 | 0.1300 | 0.2000 | 8 | 2,323 | 30.8% | -0.04 | 0.0074 | -0.003 | |
| 14.80 | 15.40 | 1 | 32.8% | 0.96 | 0.0084 | -0.002 | 41 | 0.1300 | 0.2600 | 2,357 | 29.8% | -0.04 | 0.0086 | -0.003 | ||
| 13.75 | 14.45 | 4 | 30.3% | 0.95 | 0.0098 | -0.002 | 42 | 0.1700 | 0.2400 | 1,975 | 28.2% | -0.05 | 0.0100 | -0.003 | ||
| 12.80 | 13.40 | 28 | 27.8% | 0.95 | 0.0114 | -0.002 | 43 | 0.2000 | 0.3000 | 6,283 | 27.5% | -0.06 | 0.0117 | -0.004 | ||
| 11.80 | 12.60 | 3 | 27.6% | 0.94 | 0.0134 | -0.003 | 44 | 0.2200 | 0.3500 | 253 | 26.4% | -0.06 | 0.0138 | -0.004 | ||
| 10.95 | 11.45 | 12 | 25.2% | 0.93 | 0.0158 | -0.003 | 45 | 0.2800 | 0.3700 | 5,678 | 25.2% | -0.08 | 0.0163 | -0.004 | ||
| 10.10 | 10.50 | 177 | 24.7% | 0.91 | 0.0186 | -0.003 | 46 | 0.3400 | 0.4000 | 1 | 10.8K | 24.0% | -0.09 | 0.0192 | -0.004 | |
| 9.15 | 9.55 | 3 | 23.2% | 0.90 | 0.0220 | -0.004 | 47 | 0.3900 | 0.4500 | 2 | 5,928 | 22.8% | -0.11 | 0.0228 | -0.005 | |
| 8.15 | 8.50 | 10 | 20.5% | 0.88 | 0.0259 | -0.004 | 48 | 0.4800 | 0.5600 | 10 | 11.3K | 22.2% | -0.13 | 0.0269 | -0.005 | |
| 7.30 | 7.95 | 38 | 22.1% | 0.86 | 0.0304 | -0.005 | 49 | 0.5600 | 0.6500 | 5,921 | 21.1% | -0.15 | 0.0318 | -0.006 | ||
| 6.45 | 6.75 | 15 | 502 | 19.4% | 0.83 | 0.0355 | -0.005 | 50 | 0.6600 | 0.7700 | 93.0K | 20.2% | -0.18 | 0.0374 | -0.006 | |
| 5.70 | 6.15 | 636 | 20.3% | 0.79 | 0.0412 | -0.006 | 51 | 0.8400 | 0.9600 | 9,097 | 19.7% | -0.22 | 0.0437 | -0.007 | ||
| 4.90 | 5.35 | 253 | 19.5% | 0.75 | 0.0472 | -0.006 | 52 | 1.06 | 1.12 | 1,867 | 21.3K | 18.9% | -0.26 | 0.0504 | -0.007 | |
| 4.10 | 4.50 | 17.8K | 18.2% | 0.71 | 0.0534 | -0.007 | 53 | 1.29 | 1.35 | 5,840 | 18.2% | -0.31 | 0.0575 | -0.008 | ||
| 3.45 | 3.60 | 10 | 1,683 | 17.0% | 0.65 | 0.0592 | -0.007 | 54 | 1.59 | 1.65 | 439 | 48.7K | 17.6% | -0.37 | 0.0644 | -0.008 |
| 2.86 | 3.05 | 58.8K | 17.0% | 0.59 | 0.0644 | -0.007 | 55 | 1.88 | 2.10 | 2 | 14.1K | 17.1% | -0.44 | 0.0706 | -0.008 | |
| 2.31 | 2.45 | 991 | 14.3K | 16.5% | 0.53 | 0.0683 | -0.007 | 56 | 2.38 | 2.50 | 11 | 3,951 | 16.7% | -0.51 | 0.0754 | -0.008 |
| 1.78 | 1.93 | 32 | 7,521 | 16.0% | 0.46 | 0.0698 | -0.007 | 57 | 2.77 | 3.00 | 19.1K | 15.7% | -0.59 | 0.0778 | -0.008 | |
| 1.42 | 1.48 | 184 | 3,542 | 15.8% | 0.39 | 0.0686 | -0.007 | 58 | 3.50 | 3.65 | 6,367 | 16.0% | -0.66 | 0.0778 | -0.008 | |
| 1.08 | 1.12 | 3 | 16.2K | 15.5% | 0.33 | 0.0652 | -0.006 | 59 | 4.20 | 4.45 | 173 | 16.2% | -0.74 | 0.0775 | -0.007 | |
| 0.8000 | 0.8500 | 158 | 28.6K | 15.3% | 0.27 | 0.0599 | -0.006 | 60 | 4.90 | 5.35 | 61 | 16.4% | -0.82 | 0.0788 | -0.007 | |
| 0.5900 | 0.6500 | 41 | 1,039 | 15.3% | 0.21 | 0.0534 | -0.005 | 61 | 5.70 | 6.15 | 35 | 15.8% | -0.89 | 0.0824 | -0.007 | |
| 0.4300 | 0.4700 | 521 | 37.6K | 15.2% | 0.17 | 0.0463 | -0.004 | 62 | 6.60 | 7.00 | -0.96 | 0.0664 | -0.008 | |||
| 0.3200 | 0.3600 | 51 | 692 | 15.4% | 0.13 | 0.0391 | -0.004 | 63 | 5.95 | 9.75 | 17.6% | -1.00 | 0.0086 | -0.006 | ||
| 0.2400 | 0.2700 | 1 | 1,343 | 15.5% | 0.10 | 0.0325 | -0.003 | 64 | 7.50 | 9.95 | -1.00 | 0.0000 | -0.006 | |||
| 0.1800 | 0.2000 | 368 | 4,208 | 15.7% | 0.08 | 0.0269 | -0.003 | 65 | 8.75 | 10.95 | 20.5% | -1.00 | 0.0000 | -0.006 | ||
| 0.1400 | 0.1700 | 40 | 1,103 | 16.2% | 0.07 | 0.0223 | -0.002 | 66 | 10.55 | 11.35 | 24.2% | -1.00 | 0.0000 | -0.006 | ||
| 0.1000 | 0.4200 | 742 | 19.4% | 0.05 | 0.0187 | -0.002 | 67 | 10.45 | 13.00 | -1.00 | 0.0000 | -0.006 | ||||
| 0.0700 | 0.1700 | 353 | 17.5% | 0.05 | 0.0160 | -0.002 | 68 | 11.25 | 14.00 | -1.00 | 0.0000 | -0.006 | ||||
| 0.0500 | 0.1700 | 1,647 | 18.2% | 0.04 | 0.0138 | -0.002 | 69 | 12.45 | 15.00 | -1.00 | 0.0000 | -0.006 | ||||
| 0.0600 | 0.1500 | 10 | 16.9K | 19.1% | 0.04 | 0.0121 | -0.002 | 70 | 13.65 | 15.80 | -1.00 | 0.0000 | -0.006 | |||
| 0.0200 | 0.1600 | 1,550 | 19.5% | 0.03 | 0.0108 | -0.002 | 71 | 14.45 | 17.00 | -1.00 | 0.0000 | -0.006 | ||||
| 0.0100 | 0.1400 | 179 | 19.8% | 0.03 | 0.0097 | -0.002 | 72 | 16.20 | 17.10 | -1.00 | 0.0000 | -0.006 | ||||
| 0.0100 | 0.1300 | 465 | 20.5% | 0.03 | 0.0088 | -0.002 | 73 | 16.45 | 19.00 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.1200 | 289 | 20.9% | 0.03 | 0.0080 | -0.002 | 74 | 17.95 | 19.10 | -1.00 | 0.0000 | -0.006 | ||||
| 0.0300 | 0.1000 | 124.3K | 22.0% | 0.02 | 0.0074 | -0.001 | 75 | 19.25 | 20.10 | -1.00 | 0.0000 | -0.006 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Mar 19, 2027
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs