XLF option chain State Street Financial Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 12:46 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 ±6.0% (51.97–58.57) · ATM IV 25.4% · P/C ओपन इंटरेस्ट 1.38
| 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 | |
| 23.00 | 27.85 | 51 | 100.2% | 0.99 | 0.0017 | -0.003 | 30 | 0 | 2.13 | 93 | 171.2% | -0.01 | 0.0017 | -0.006 | ||
| 18.00 | 22.90 | 43 | 78.0% | 0.98 | 0.0037 | -0.007 | 35 | 0 | 2.13 | 99 | 136.1% | -0.02 | 0.0037 | -0.010 | ||
| 16.00 | 20.90 | 43 | 68.5% | 0.97 | 0.0048 | -0.009 | 37 | 0 | 2.13 | 73 | 123.3% | -0.03 | 0.0048 | -0.011 | ||
| 15.00 | 19.90 | 92 | 63.9% | 0.97 | 0.0055 | -0.009 | 38 | 0 | 2.13 | 231 | 117.1% | -0.03 | 0.0056 | -0.011 | ||
| 14.00 | 18.90 | 62 | 59.5% | 0.97 | 0.0064 | -0.010 | 39 | 0 | 2.13 | 6 | 221 | 111.0% | -0.03 | 0.0064 | -0.012 | |
| 13.00 | 17.90 | 38 | 55.2% | 0.96 | 0.0075 | -0.011 | 40 | 0 | 2.14 | 169 | 105.2% | -0.04 | 0.0075 | -0.013 | ||
| 12.30 | 16.55 | 26 | 5 | 46.8% | 0.95 | 0.0091 | -0.014 | 41 | 0 | 2.14 | 3 | 767 | 99.4% | -0.05 | 0.0092 | -0.015 |
| 11.30 | 15.50 | 4 | 31.8% | 0.94 | 0.0111 | -0.017 | 42 | 0 | 2.14 | 60 | 93.7% | -0.06 | 0.0111 | -0.018 | ||
| 10.30 | 14.50 | 30 | 0.93 | 0.0132 | -0.019 | 43 | 0 | 2.15 | 291 | 88.1% | -0.07 | 0.0132 | -0.021 | |||
| 9.30 | 13.50 | 5 | 0.92 | 0.0155 | -0.022 | 44 | 0 | 2.15 | 126 | 82.5% | -0.08 | 0.0155 | -0.023 | |||
| 8.30 | 12.55 | 52 | 30.5% | 0.90 | 0.0180 | -0.024 | 45 | 0 | 2.16 | 455 | 77.1% | -0.10 | 0.0181 | -0.025 | ||
| 7.30 | 11.60 | 27 | 31.3% | 0.89 | 0.0209 | -0.026 | 46 | 0 | 2.17 | 14 | 7,719 | 71.8% | -0.11 | 0.0210 | -0.027 | |
| 6.35 | 10.60 | 1 | 120 | 30.4% | 0.87 | 0.0242 | -0.027 | 47 | 0 | 2.18 | 944 | 66.4% | -0.13 | 0.0244 | -0.029 | |
| 5.35 | 9.60 | 127 | 26.8% | 0.85 | 0.0282 | -0.029 | 48 | 0 | 2.19 | 8 | 7,619 | 61.1% | -0.15 | 0.0284 | -0.030 | |
| 4.40 | 8.65 | 117 | 26.7% | 0.83 | 0.0329 | -0.029 | 49 | 0 | 2.21 | 32 | 10.9K | 55.8% | -0.17 | 0.0331 | -0.030 | |
| 3.40 | 7.65 | 30.9K | 22.9% | 0.81 | 0.0386 | -0.030 | 50 | 0 | 2.23 | 7,599 | 48.8K | 50.5% | -0.19 | 0.0389 | -0.031 | |
| 2.45 | 6.70 | 36 | 401 | 21.4% | 0.78 | 0.0456 | -0.030 | 51 | 0 | 2.28 | 73 | 24.7K | 45.4% | -0.22 | 0.0460 | -0.031 |
| 1.99 | 6.20 | 20.1% | 0.76 | 0.0497 | -0.030 | 51.5 | 0.0200 | 2.30 | 80 | 79 | 43.0% | -0.24 | 0.0502 | -0.031 | ||
| 1.52 | 5.75 | 32 | 7,568 | 19.4% | 0.74 | 0.0543 | -0.030 | 52 | 0.0400 | 2.34 | 20.5K | 54.8K | 40.6% | -0.26 | 0.0548 | -0.031 |
| 1.08 | 5.30 | 18.7% | 0.72 | 0.0592 | -0.030 | 52.5 | 0.0500 | 2.39 | 151 | 87 | 38.2% | -0.28 | 0.0599 | -0.031 | ||
| 0.6400 | 4.85 | 16 | 2,119 | 17.8% | 0.69 | 0.0643 | -0.030 | 53 | 0.0600 | 2.46 | 16.7K | 115.3K | 35.9% | -0.31 | 0.0650 | -0.031 |
| 0.2900 | 4.45 | 6 | 6 | 18.0% | 0.66 | 0.0692 | -0.030 | 53.5 | 0.0800 | 2.54 | 428 | 376 | 33.6% | -0.34 | 0.0702 | -0.031 |
| 0.1000 | 4.05 | 137 | 6,577 | 19.1% | 0.63 | 0.0740 | -0.030 | 54 | 0.1300 | 3.05 | 199 | 180.3K | 34.9% | -0.37 | 0.0750 | -0.031 |
| 0.3500 | 3.70 | 23.4% | 0.59 | 0.0783 | -0.030 | 54.5 | 0.1300 | 2.79 | 177 | 152 | 29.4% | -0.41 | 0.0796 | -0.031 | ||
| 0.3200 | 3.40 | 773 | 29.2K | 25.2% | 0.55 | 0.0820 | -0.030 | 55 | 0.1900 | 2.95 | 630 | 67.3K | 27.5% | -0.45 | 0.0835 | -0.031 |
| 0.1800 | 3.10 | 46 | 45 | 25.7% | 0.51 | 0.0845 | -0.030 | 55.5 | 0.1200 | 3.20 | 1 | 1 | 25.0% | -0.49 | 0.0862 | -0.030 |
| 0.1400 | 2.85 | 701 | 113.6K | 27.0% | 0.47 | 0.0852 | -0.029 | 56 | 0.1700 | 3.45 | 128 | 55.5K | 23.0% | -0.54 | 0.0871 | -0.030 |
| 0.0900 | 2.68 | 924 | 852 | 28.5% | 0.43 | 0.0845 | -0.029 | 56.5 | 0.4400 | 3.75 | 22.8% | -0.58 | 0.0867 | -0.030 | ||
| 0.0400 | 2.52 | 15.8K | 21.9K | 29.8% | 0.39 | 0.0829 | -0.028 | 57 | 0.1300 | 4.15 | 9 | 11.5K | 17.8% | -0.62 | 0.0853 | -0.029 |
| 0.0600 | 2.41 | 351 | 275 | 31.9% | 0.35 | 0.0805 | -0.027 | 57.5 | 0.3300 | 4.55 | 16.0% | -0.66 | 0.0832 | -0.028 | ||
| 0.0300 | 2.33 | 759 | 37.7K | 33.6% | 0.31 | 0.0774 | -0.025 | 58 | 0.7400 | 4.95 | 6 | 1,564 | 15.4% | -0.71 | 0.0806 | -0.026 |
| 0.0200 | 2.27 | 31 | 31 | 35.5% | 0.27 | 0.0737 | -0.023 | 58.5 | 1.20 | 5.40 | 15.5% | -0.75 | 0.0772 | -0.024 | ||
| 0 | 2.23 | 89 | 11.1K | 37.4% | 0.23 | 0.0693 | -0.021 | 59 | 1.68 | 5.90 | 18 | 16.5% | -0.79 | 0.0732 | -0.022 | |
| 0 | 2.20 | 8 | 8 | 39.5% | 0.19 | 0.0640 | -0.018 | 59.5 | 2.17 | 6.40 | 17.7% | -0.83 | 0.0684 | -0.019 | ||
| 0 | 2.18 | 12.0K | 60.9K | 41.5% | 0.16 | 0.0577 | -0.016 | 60 | 2.65 | 6.90 | 7 | 18.1% | -0.87 | 0.0629 | -0.016 | |
| 0 | 2.17 | 43.6% | 0.12 | 0.0507 | -0.013 | 60.5 | 3.15 | 7.40 | 19.6% | -0.90 | 0.0569 | -0.014 | ||||
| 0 | 2.16 | 5,351 | 45.6% | 0.10 | 0.0435 | -0.011 | 61 | 3.65 | 7.90 | 20.9% | -0.94 | 0.0518 | -0.012 | |||
| 0 | 2.15 | 47.5% | 0.08 | 0.0368 | -0.009 | 61.5 | 4.15 | 8.40 | 22.3% | -0.96 | 0.0438 | -0.010 | ||||
| 0 | 2.15 | 10 | 3,174 | 49.5% | 0.06 | 0.0314 | -0.007 | 62 | 4.65 | 8.90 | 23.6% | -0.98 | 0.0356 | -0.009 | ||
| 0 | 2.14 | 2,123 | 53.2% | 0.05 | 0.0243 | -0.006 | 63 | 5.65 | 9.90 | 26.2% | -0.99 | 0.0215 | -0.007 | |||
| 0 | 2.14 | 2,491 | 56.9% | 0.04 | 0.0201 | -0.006 | 64 | 6.65 | 10.90 | 28.6% | -0.99 | 0.0153 | -0.007 | |||
| 0 | 2.14 | 35 | 8,013 | 60.5% | 0.04 | 0.0172 | -0.006 | 65 | 7.65 | 11.90 | 31.0% | -0.99 | 0.0121 | -0.007 | ||
| 0 | 2.13 | 732 | 63.8% | 0.04 | 0.0149 | -0.006 | 66 | 8.65 | 12.90 | 33.4% | -0.99 | 0.0098 | -0.007 | |||
| 0 | 2.13 | 1,643 | 67.1% | 0.03 | 0.0131 | -0.006 | 67 | 9.65 | 13.90 | 35.6% | -0.99 | 0.0081 | -0.007 | |||
| 0 | 2.13 | 70.2% | 0.03 | 0.0116 | -0.006 | 68 | 10.65 | 14.90 | 37.9% | -1.00 | 0.0068 | -0.007 | ||||
| 0 | 2.13 | 77 | 73.3% | 0.03 | 0.0104 | -0.006 | 69 | 11.65 | 15.90 | 40.0% | -1.00 | 0.0058 | -0.007 | |||
| 0 | 2.13 | 81.5K | 76.3% | 0.03 | 0.0094 | -0.006 | 70 | 12.65 | 16.90 | 42.1% | -1.00 | 0.0049 | -0.007 | |||
| 0 | 2.13 | 79.2% | 0.02 | 0.0086 | -0.006 | 71 | 13.50 | 18.30 | 55.3% | -1.00 | 0.0042 | -0.007 | ||||
| 0 | 2.13 | 82.1% | 0.02 | 0.0079 | -0.006 | 72 | 14.50 | 19.30 | 57.7% | -1.00 | 0.0037 | -0.007 | ||||
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 — Nov 20, 2026
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