XLF Optionskette State Street Financial Select Sector SPDR ETF
Cboe delayed options data · Stand 21:55 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 ±2.9% (56.77–60.19) · ATM IV 17.9% · P/C Open Interest 2.42
| 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 | |
| 26.45 | 30.55 | 1 | 1.00 | 0.0002 | 0.000 | 30 | 0 | 0.0500 | 359 | 134.6% | -0.00 | 0.0002 | -0.001 | |||
| 21.55 | 24.30 | 61 | 1.00 | 0.0004 | 0.000 | 35 | 0 | 0.5100 | 35.4K | 150.9% | -0.00 | 0.0004 | -0.001 | |||
| 20.95 | 24.35 | 86 | 1.00 | 0.0005 | 0.000 | 36 | 0 | 0.6300 | 63 | 150.1% | -0.00 | 0.0005 | -0.002 | |||
| 19.50 | 23.55 | 4 | 1.00 | 0.0006 | 0.000 | 37 | 0 | 0.1000 | 766 | 104.5% | -0.00 | 0.0006 | -0.002 | |||
| 18.50 | 22.65 | 179 | 1.00 | 0.0007 | 0.000 | 38 | 0 | 1.05 | 64 | 152.8% | -0.00 | 0.0007 | -0.002 | |||
| 17.50 | 21.65 | 113 | 1.00 | 0.0008 | 0.000 | 39 | 0 | 0.2200 | 45 | 105.8% | -0.00 | 0.0008 | -0.002 | |||
| 17.35 | 19.05 | 94 | 1.00 | 0.0010 | 0.000 | 40 | 0 | 1.50 | 5,296 | 151.7% | -0.00 | 0.0010 | -0.002 | |||
| 16.35 | 19.65 | 199 | 116.8% | 1.00 | 0.0012 | 0.000 | 41 | 0 | 0.4700 | 13.3K | 109.0% | -0.00 | 0.0012 | -0.002 | ||
| 14.50 | 18.65 | 82 | 1.00 | 0.0014 | 0.000 | 42 | 0 | 0.2200 | 20.4K | 89.1% | -0.00 | 0.0014 | -0.002 | |||
| 14.35 | 17.50 | 120 | 97.8% | 1.00 | 0.0017 | 0.000 | 43 | 0 | 0.0400 | 205.3K | 56.0% | -0.00 | 0.0017 | -0.003 | ||
| 13.35 | 15.70 | 21 | 1.00 | 0.0020 | 0.000 | 44 | 0 | 0.3000 | 34.0K | 83.0% | -0.00 | 0.0020 | -0.003 | |||
| 11.15 | 14.30 | 5,613 | 0.99 | 0.0025 | 0.000 | 45 | 0 | 0.0300 | 50.5K | 54.6% | -0.01 | 0.0025 | -0.003 | |||
| 11.25 | 14.70 | 10 | 83.3% | 0.99 | 0.0031 | 0.000 | 46 | 0 | 0.0300 | 77.2K | 50.6% | -0.01 | 0.0031 | -0.003 | ||
| 9.60 | 13.70 | 24 | 0.99 | 0.0038 | 0.000 | 47 | 0 | 0.0300 | 8 | 57.4K | 46.6% | -0.01 | 0.0038 | -0.003 | ||
| 9.05 | 12.70 | 1,404 | 64.6% | 0.99 | 0.0047 | 0.000 | 48 | 0 | 0.2900 | 225.4K | 61.3% | -0.01 | 0.0048 | -0.004 | ||
| 9.35 | 10.00 | 15.8K | 0.99 | 0.0060 | 0.000 | 49 | 0.0100 | 0.1000 | 90.7K | 46.8% | -0.01 | 0.0060 | -0.004 | |||
| 8.35 | 8.90 | 9 | 41.3K | 0.99 | 0.0078 | 0.000 | 50 | 0 | 0.0200 | 129 | 92.2K | 33.1% | -0.01 | 0.0078 | -0.004 | |
| 6.85 | 8.65 | 28.2K | 37.8% | 0.98 | 0.0102 | -0.001 | 51 | 0.0100 | 0.0400 | 1 | 88.6K | 33.4% | -0.02 | 0.0103 | -0.005 | |
| 6.40 | 6.80 | 3 | 71.6K | 0.98 | 0.0139 | -0.002 | 52 | 0.0100 | 0.0400 | 1 | 43.2K | 29.4% | -0.02 | 0.0140 | -0.005 | |
| 4.40 | 8.20 | 1 | 35.4% | 0.98 | 0.0164 | -0.003 | 52.5 | 0.0100 | 0.2400 | 37.0% | -0.02 | 0.0165 | -0.006 | |||
| 5.45 | 5.80 | 24.6K | 0.97 | 0.0196 | -0.003 | 53 | 0.0200 | 0.0500 | 5 | 29.8K | 26.8% | -0.03 | 0.0197 | -0.006 | ||
| 3.40 | 7.20 | 30.4% | 0.97 | 0.0237 | -0.004 | 53.5 | 0.0200 | 0.0500 | 46 | 24.7% | -0.03 | 0.0239 | -0.007 | |||
| 4.50 | 5.00 | 1 | 42.2K | 24.0% | 0.96 | 0.0291 | -0.005 | 54 | 0.0300 | 0.0600 | 36 | 51.6K | 23.7% | -0.04 | 0.0294 | -0.007 |
| 3.10 | 4.70 | 4 | 14 | 0.95 | 0.0364 | -0.006 | 54.5 | 0.0300 | 0.0600 | 22 | 21.6% | -0.05 | 0.0369 | -0.008 | ||
| 3.40 | 4.15 | 67 | 107.8K | 21.4% | 0.94 | 0.0464 | -0.007 | 55 | 0.0500 | 0.0700 | 1,309 | 20.0K | 20.6% | -0.06 | 0.0469 | -0.009 |
| 2.75 | 4.30 | 29.6% | 0.93 | 0.0603 | -0.009 | 55.5 | 0.0100 | 0.0900 | 52 | 687 | 17.6% | -0.07 | 0.0610 | -0.010 | ||
| 2.49 | 3.00 | 22 | 30.2K | 14.5% | 0.90 | 0.0792 | -0.011 | 56 | 0.0800 | 0.1500 | 2,154 | 94.1K | 18.9% | -0.10 | 0.0805 | -0.012 |
| 0.5600 | 3.45 | 3 | 0.87 | 0.1045 | -0.013 | 56.5 | 0.0600 | 0.1600 | 489 | 1,940 | 17.0% | -0.13 | 0.1063 | -0.014 | ||
| 1.63 | 2.04 | 107 | 44.1K | 14.0% | 0.82 | 0.1361 | -0.016 | 57 | 0.1300 | 0.2300 | 6,293 | 68.2K | 15.8% | -0.18 | 0.1383 | -0.017 |
| 0.9900 | 2.13 | 39 | 17.4% | 0.75 | 0.1718 | -0.019 | 57.5 | 0.1000 | 0.5300 | 116 | 1,000 | 16.4% | -0.25 | 0.1749 | -0.020 | |
| 1.07 | 1.25 | 5,294 | 57.0K | 16.0% | 0.66 | 0.2060 | -0.021 | 58 | 0.3900 | 0.5000 | 3,707 | 98.8K | 15.7% | -0.34 | 0.2103 | -0.022 |
| 0.7000 | 1.03 | 78 | 314 | 15.9% | 0.55 | 0.2300 | -0.022 | 58.5 | 0.5900 | 1.10 | 6,157 | 481 | 19.8% | -0.45 | 0.2357 | -0.023 |
| 0.4500 | 0.6000 | 1,720 | 29.7K | 13.9% | 0.44 | 0.2342 | -0.022 | 59 | 0.7500 | 0.9900 | 41 | 522 | 14.8% | -0.57 | 0.2416 | -0.023 |
| 0.0100 | 0.7500 | 80 | 3,235 | 14.8% | 0.33 | 0.2149 | -0.020 | 59.5 | 0.9700 | 1.64 | 27 | 17.5% | -0.69 | 0.2230 | -0.021 | |
| 0.1500 | 0.2100 | 4,935 | 31.7K | 13.0% | 0.23 | 0.1798 | -0.017 | 60 | 0.0100 | 3.00 | 478 | 13.2% | -0.79 | 0.1870 | -0.017 | |
| 0 | 0.3400 | 1 | 28 | 15.5% | 0.16 | 0.1398 | -0.013 | 60.5 | 0.1700 | 4.10 | 20.0% | -0.87 | 0.1467 | -0.013 | ||
| 0 | 0.2900 | 17 | 20.7K | 17.2% | 0.10 | 0.1023 | -0.010 | 61 | 0.7500 | 4.55 | 21 | 23.4% | -0.93 | 0.1325 | -0.010 | |
| 0 | 1.47 | 26 | 37.0% | 0.07 | 0.0716 | -0.007 | 61.5 | 0.9300 | 4.25 | -0.97 | 0.0917 | -0.012 | ||||
| 0 | 0.1800 | 65 | 3,708 | 19.4% | 0.04 | 0.0497 | -0.005 | 62 | 2.27 | 5.00 | 28.4% | -0.99 | 0.0274 | -0.018 | ||
| 0 | 1.08 | 39 | 701 | 40.5% | 0.02 | 0.0258 | -0.003 | 63 | 4.15 | 4.55 | 2 | 2 | -1.00 | 0.0000 | -0.024 | |
| 0 | 0.6900 | 185 | 39.3% | 0.01 | 0.0160 | -0.003 | 64 | 3.55 | 7.55 | 34.7% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.0200 | 627 | 10.5K | 21.9% | 0.01 | 0.0110 | -0.002 | 65 | 4.55 | 8.55 | 8 | 39.0% | -1.00 | 0.0000 | -0.025 | |
| 0 | 0.9500 | 36 | 2,421 | 53.3% | 0.01 | 0.0081 | -0.002 | 66 | 5.55 | 9.25 | 31.2% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.8700 | 232 | 56.2% | 0.01 | 0.0062 | -0.002 | 67 | 6.40 | 10.25 | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 1.00 | 1,790 | 63.0% | 0.01 | 0.0048 | -0.002 | 68 | 7.50 | 11.60 | 51.1% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 1.12 | 300 | 69.5% | 0.00 | 0.0038 | -0.002 | 69 | 8.55 | 12.60 | 56.3% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 2.13 | 4,098 | 90.8% | 0.00 | 0.0031 | -0.001 | 70 | 9.50 | 13.60 | 58.5% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.0100 | 221 | 43.9% | 0.00 | 0.0014 | -0.001 | 75 | 14.55 | 18.60 | 77.1% | -1.00 | 0.0000 | -0.026 | |||
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 — Sep 18, 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