XLF Optionskette State Street Financial Select Sector SPDR ETF

Verfall Cboe delayed options data · Stand 06:44 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±3.9% (52.91–57.21) · ATM IV 16.3% · P/C Open Interest 1.34

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
22.70	27.30		51		1.00	0.0008	0.000	30	0	1.16		93	144.0%	-0.00	0.0008	-0.002
17.70	22.30		43		0.99	0.0015	0.000	35	0	1.35		99	117.8%	-0.01	0.0015	-0.002
15.75	20.30		43		0.99	0.0020	-0.000	37	0	0.2000		73	70.9%	-0.01	0.0020	-0.003
14.75	19.35		92		0.99	0.0024	-0.001	38	0	0.1400		231	63.0%	-0.01	0.0024	-0.003
13.75	18.35		62		0.99	0.0028	-0.001	39	0.0100	0.1600	6	217	61.1%	-0.01	0.0028	-0.003
12.75	17.35		38		0.99	0.0032	-0.001	40	0	0.2100		169	59.8%	-0.01	0.0033	-0.003
11.75	16.35	26	4		0.99	0.0038	-0.001	41	0.0100	0.1500	3	766	52.9%	-0.01	0.0039	-0.003
10.80	15.35		4		0.99	0.0046	-0.002	42	0	0.3000		60	55.2%	-0.01	0.0046	-0.003
9.80	14.35		30		0.99	0.0056	-0.002	43	0	0.3800		291	53.8%	-0.01	0.0056	-0.004
8.80	13.40		5		0.98	0.0069	-0.003	44	0.0100	0.2800		126	47.0%	-0.02	0.0070	-0.004
7.80	12.40		52		0.98	0.0088	-0.003	45	0	0.6800		455	52.9%	-0.02	0.0088	-0.004
6.80	11.40		27		0.97	0.0112	-0.004	46	0	0.0700	14	7,719	30.5%	-0.03	0.0112	-0.005
5.80	10.40	1	121		0.97	0.0143	-0.004	47	0	0.2200		944	33.7%	-0.03	0.0144	-0.005
4.85	9.45		127		0.96	0.0185	-0.005	48	0	0.0700	8	7,619	24.3%	-0.04	0.0187	-0.006
3.85	8.45		117		0.95	0.0249	-0.006	49	0	0.3000	32	10.9K	28.4%	-0.05	0.0252	-0.006
3.60	6.25		30.9K		0.93	0.0349	-0.007	50	0.0500	0.1300	7,599	42.9K	21.9%	-0.07	0.0354	-0.008
2.35	6.90	36	389	27.9%	0.90	0.0494	-0.009	51	0.0700	0.3400	73	24.7K	20.3%	-0.10	0.0501	-0.010
1.57	6.45			22.0%	0.88	0.0586	-0.010	51.5	0	0.4500	80		21.4%	-0.12	0.0596	-0.011
3.15	5.00	32	7,598	32.3%	0.86	0.0696	-0.011	52	0.2000	0.5000	20.5K	54.9K	22.5%	-0.14	0.0708	-0.011
1.32	5.00			21.2%	0.83	0.0826	-0.012	52.5	0	0.4900	151		17.7%	-0.17	0.0843	-0.012
1.52	3.05	16	2,112	12.1%	0.79	0.0975	-0.013	53	0.3400	0.5100	16.7K	131.3K	19.4%	-0.21	0.0997	-0.013
0.8900	5.00	6		30.1%	0.74	0.1127	-0.014	53.5	0.1700	0.5100	428		15.2%	-0.26	0.1156	-0.015
1.70	2.00	137	6,612	17.0%	0.69	0.1267	-0.015	54	0.5400	0.7300	199	180.2K	18.0%	-0.32	0.1304	-0.016
0.8200	2.16			16.3%	0.62	0.1394	-0.016	54.5	0	1.56	177		17.2%	-0.39	0.1442	-0.017
1.15	1.23	773	29.3K	16.1%	0.55	0.1499	-0.016	55	0.9100	1.01	630	66.2K	16.5%	-0.46	0.1563	-0.017
0	1.69	46		14.6%	0.48	0.1554	-0.016	55.5	0.7500	1.48	1		14.9%	-0.54	0.1638	-0.017
0.6300	0.7400	701	113.4K	15.3%	0.40	0.1535	-0.015	56	1.14	1.72	128	55.5K	15.2%	-0.62	0.1640	-0.016
0.2000	1.03	924		16.5%	0.32	0.1444	-0.014	56.5	1.58	2.16			16.9%	-0.70	0.1571	-0.015
0.3000	0.4000	15.8K	32.2K	14.8%	0.26	0.1299	-0.012	57	0	3.95	9	11.5K	10.5%	-0.78	0.1450	-0.013
0.1800	0.4900	351		14.5%	0.20	0.1122	-0.011	57.5	0.2000	5.00			16.2%	-0.85	0.1296	-0.012
0.1100	0.2000	759	37.4K	14.3%	0.15	0.0936	-0.009	58	0.9600	4.90	6	1,564	21.2%	-0.90	0.1117	-0.010
0	0.3400	31		16.5%	0.11	0.0760	-0.007	58.5	1.70	5.00				-0.95	0.1002	-0.009
0	0.1200	89	11.0K	13.5%	0.09	0.0607	-0.006	59	1.60	6.45		18	19.5%	-0.98	0.0639	-0.008
0	0.4000	8		20.8%	0.06	0.0481	-0.005	59.5	1.96	6.80				-0.99	0.0274	-0.007
0.0200	0.2400	12.0K	69.5K	20.0%	0.05	0.0383	-0.004	60	2.46	7.40		7		-1.00	0.0020	-0.007
0	0.3200			22.7%	0.04	0.0310	-0.004	60.5	2.96	7.50				-1.00	0.0000	-0.007
0	0.4500		5,351	26.4%	0.03	0.0256	-0.003	61	3.50	8.25				-1.00	0.0000	-0.007
0	0.3000			25.2%	0.03	0.0217	-0.003	61.5	4.00	8.80				-1.00	0.0000	-0.007
0	0.4300	10	3,174	29.1%	0.03	0.0188	-0.003	62	4.50	9.20				-1.00	0.0000	-0.007
0	0.1500		2,123	25.5%	0.02	0.0148	-0.003	63	5.50	9.75				-1.00	0.0000	-0.007
0	0.0500		2,491	23.4%	0.02	0.0121	-0.003	64	6.50	10.75				-1.00	0.0000	-0.007
0	0.0800	35	8,048	27.3%	0.02	0.0102	-0.003	65	7.50	11.75				-1.00	0.0000	-0.007
0	0.1500		732	32.6%	0.02	0.0087	-0.003	66	8.50	12.75				-1.00	0.0000	-0.007
0	0.3300		1,643	40.4%	0.01	0.0075	-0.002	67	9.50	13.75				-1.00	0.0000	-0.007
0	0.4700			46.1%	0.01	0.0066	-0.002	68	10.50	14.75				-1.00	0.0000	-0.007
0	0.4100		77	47.2%	0.01	0.0058	-0.002	69	11.50	15.75				-1.00	0.0000	-0.007
0	0.0200		81.5K	31.4%	0.01	0.0052	-0.002	70	12.50	16.75				-1.00	0.0000	-0.007
0	0.8800			61.5%	0.01	0.0046	-0.002	71	13.50	17.75				-1.00	0.0000	-0.007
0	0.3300			51.8%	0.01	0.0042	-0.002	72	14.50	18.75				-1.00	0.0000	-0.007

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 20, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

XLF Optionskette State Street Financial Select Sector SPDR ETF

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum