XLF rantai opsi State Street Financial Select Sector SPDR ETF

Expirasi Cboe delayed options data · per 21:06 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±3.9% (52.96–57.26) · ATM IV 16.3% · P/C open interest 1.34

CALLS								Strike	PUT
Bid	Tanya	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		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
22.70	27.30		51		1.00	0.0006	0.000	30	0	1.16		93	144.0%	-0.00	0.0006	-0.001
17.70	22.30		43		1.00	0.0014	0.000	35	0	1.35		99	117.8%	-0.00	0.0014	-0.002
15.75	20.30		43		0.99	0.0019	-0.000	37	0	0.2000		73	70.9%	-0.01	0.0019	-0.002
14.75	19.35		92		0.99	0.0022	-0.000	38	0	0.1400		231	63.0%	-0.01	0.0022	-0.002
13.75	18.35		62		0.99	0.0026	-0.001	39	0.0100	0.1600	6	217	61.1%	-0.01	0.0026	-0.003
12.75	17.35		38		0.99	0.0031	-0.001	40	0	0.2100		169	59.8%	-0.01	0.0031	-0.003
11.75	16.35	26	4		0.99	0.0037	-0.001	41	0.0100	0.1500	3	766	52.9%	-0.01	0.0038	-0.003
10.80	15.35		4		0.99	0.0045	-0.002	42	0	0.3000		60	55.2%	-0.01	0.0045	-0.003
9.80	14.35		30		0.99	0.0055	-0.002	43	0	0.3800		291	53.8%	-0.01	0.0055	-0.003
8.80	13.40		5		0.98	0.0068	-0.002	44	0.0100	0.2800		126	47.0%	-0.02	0.0068	-0.004
7.80	12.40		52		0.98	0.0085	-0.003	45	0	0.6800		455	52.9%	-0.02	0.0086	-0.004
6.80	11.40		27		0.98	0.0108	-0.003	46	0	0.0700	14	7,719	30.5%	-0.02	0.0109	-0.004
5.80	10.40	1	121		0.97	0.0140	-0.004	47	0	0.2200		944	33.6%	-0.03	0.0141	-0.005
4.85	9.45		127		0.96	0.0185	-0.005	48	0	0.0700	8	7,619	24.3%	-0.04	0.0186	-0.006
3.85	8.45		117		0.95	0.0250	-0.006	49	0	0.3000	32	10.9K	28.4%	-0.05	0.0253	-0.006
3.60	6.25		30.9K		0.93	0.0347	-0.007	50	0.0500	0.1300	7,599	42.9K	21.9%	-0.07	0.0352	-0.008
2.35	6.90	36	389	28.0%	0.90	0.0491	-0.009	51	0.0700	0.3400	73	24.7K	20.3%	-0.10	0.0498	-0.009
1.57	6.45			22.1%	0.88	0.0585	-0.010	51.5	0	0.4500	80		21.4%	-0.12	0.0595	-0.010
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	0.0709	-0.011
1.32	5.00			21.2%	0.83	0.0825	-0.012	52.5	0	0.4900	151		17.7%	-0.18	0.0841	-0.013
1.52	3.05	16	2,112	12.1%	0.79	0.0967	-0.013	53	0.3400	0.5100	16.7K	131.3K	19.4%	-0.22	0.0990	-0.014
0.8900	5.00	6		30.2%	0.74	0.1119	-0.014	53.5	0.1700	0.5100	428		15.2%	-0.26	0.1147	-0.015
1.70	2.00	137	6,612	17.1%	0.69	0.1270	-0.015	54	0.5400	0.7300	199	180.2K	18.0%	-0.32	0.1308	-0.016
0.8200	2.16			16.4%	0.62	0.1405	-0.016	54.5	0	1.56	177		17.2%	-0.39	0.1454	-0.017
1.15	1.23	773	29.3K	16.1%	0.55	0.1508	-0.016	55	0.9100	1.01	630	66.2K	16.5%	-0.46	0.1572	-0.017
0	1.69	46		14.6%	0.48	0.1556	-0.016	55.5	0.7500	1.48	1		14.9%	-0.54	0.1640	-0.017
0.6300	0.7400	701	113.4K	15.3%	0.40	0.1536	-0.015	56	1.14	1.72	128	55.5K	15.1%	-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%	-0.71	0.1571	-0.015
0.3000	0.4000	15.8K	32.2K	14.8%	0.26	0.1297	-0.012	57	0	3.95	9	11.5K	10.5%	-0.78	0.1446	-0.013
0.1800	0.4900	351		14.5%	0.20	0.1120	-0.011	57.5	0.2000	5.00			16.2%	-0.84	0.1292	-0.012
0.1100	0.2000	759	37.4K	14.3%	0.15	0.0935	-0.009	58	0.9600	4.90	6	1,564	21.2%	-0.90	0.1115	-0.010
0	0.3400	31		16.5%	0.11	0.0758	-0.007	58.5	1.70	5.00				-0.95	0.1000	-0.009
0	0.1200	89	11.0K	13.6%	0.08	0.0600	-0.006	59	1.60	6.45		18	19.5%	-0.98	0.0605	-0.007
0	0.4000	8		20.8%	0.06	0.0466	-0.005	59.5	1.96	6.80				-1.00	0.0174	-0.006
0.0200	0.2400	12.0K	69.5K	20.0%	0.04	0.0361	-0.004	60	2.46	7.40		7		-1.00	0.0000	-0.006
0	0.3200			22.7%	0.03	0.0278	-0.003	60.5	2.96	7.50				-1.00	0.0000	-0.006
0	0.4500		5,351	26.4%	0.03	0.0218	-0.003	61	3.50	8.25				-1.00	0.0000	-0.006
0	0.3000			25.2%	0.02	0.0174	-0.002	61.5	4.00	8.80				-1.00	0.0000	-0.006
0	0.4300	10	3,174	29.1%	0.02	0.0143	-0.002	62	4.50	9.20				-1.00	0.0000	-0.006
0	0.1500		2,123	25.5%	0.01	0.0102	-0.002	63	5.50	9.75				-1.00	0.0000	-0.006
0	0.0500		2,491	23.4%	0.01	0.0078	-0.001	64	6.50	10.75				-1.00	0.0000	-0.006
0	0.0800	35	8,048	27.3%	0.01	0.0061	-0.001	65	7.50	11.75				-1.00	0.0000	-0.006
0	0.1500		732	32.6%	0.01	0.0049	-0.001	66	8.50	12.75				-1.00	0.0000	-0.006
0	0.3300		1,643	40.4%	0.01	0.0040	-0.001	67	9.50	13.75				-1.00	0.0000	-0.006
0	0.4700			46.1%	0.01	0.0033	-0.001	68	10.50	14.75				-1.00	0.0000	-0.006
0	0.4100		77	47.2%	0.00	0.0028	-0.001	69	11.50	15.75				-1.00	0.0000	-0.006
0	0.0200		81.5K	31.4%	0.00	0.0024	-0.001	70	12.50	16.75				-1.00	0.0000	-0.006
0	0.8800			61.5%	0.00	0.0021	-0.001	71	13.50	17.75				-1.00	0.0000	-0.006
0	0.3300			51.8%	0.00	0.0018	-0.001	72	14.50	18.75				-1.00	0.0000	-0.006

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

XLF rantai opsi State Street Financial Select Sector SPDR ETF

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif