XLF rantai opsi State Street Financial Select Sector SPDR ETF

Expirasi Cboe delayed options data · per 20:07 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 ±3.8% (52.95–57.16) · ATM IV 15.9% · 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
24.00	26.90		51	121.3%	1.00	0.0006	0.000	30	0	0.9600		93	137.8%	-0.00	0.0006	-0.001
19.00	21.50		43	69.1%	1.00	0.0013	0.000	35	0	1.15		99	113.1%	-0.00	0.0013	-0.002
17.75	18.95		43	74.2%	0.99	0.0018	0.000	37	0	0.1400		73	67.0%	-0.01	0.0018	-0.002
16.35	18.25		92	63.9%	0.99	0.0022	-0.000	38	0	0.1400		231	63.0%	-0.01	0.0022	-0.002
15.35	17.50		62	71.2%	0.99	0.0026	-0.001	39	0.0100	0.0400	6	217	51.2%	-0.01	0.0026	-0.003
14.05	16.60		38	58.1%	0.99	0.0031	-0.001	40	0.0100	0.1500		169	56.7%	-0.01	0.0031	-0.003
14.00	14.55	26	4	47.2%	0.99	0.0037	-0.001	41	0.0100	0.1500	3	766	52.9%	-0.01	0.0037	-0.003
13.10	14.05		4	65.8%	0.99	0.0045	-0.002	42	0	0.0600		60	42.4%	-0.01	0.0045	-0.003
11.85	13.05		30	54.8%	0.99	0.0054	-0.002	43	0	0.3800		291	53.8%	-0.01	0.0055	-0.003
10.00	12.55		5	35.2%	0.98	0.0067	-0.002	44	0.0200	0.1600		126	43.0%	-0.02	0.0068	-0.004
9.10	11.50		52	35.1%	0.98	0.0084	-0.003	45	0.0300	0.0500		455	34.4%	-0.02	0.0085	-0.004
9.20	10.50		27	57.0%	0.98	0.0107	-0.003	46	0.0400	0.0600	14	7,719	32.3%	-0.02	0.0108	-0.004
8.10	8.50	1	121	27.7%	0.97	0.0138	-0.004	47	0.0500	0.0700		944	30.0%	-0.03	0.0140	-0.005
7.15	7.60		127	30.0%	0.96	0.0183	-0.005	48	0.0600	0.0700	8	7,619	27.1%	-0.04	0.0184	-0.006
6.15	6.85		117	31.8%	0.95	0.0247	-0.006	49	0.0700	0.2500	32	10.9K	28.9%	-0.05	0.0250	-0.006
5.25	5.60		30.9K	24.8%	0.93	0.0343	-0.007	50	0.1000	0.1300	98	42.9K	23.2%	-0.07	0.0347	-0.008
4.25	4.60	26	389	20.8%	0.91	0.0485	-0.009	51	0.1400	0.1800	73	24.7K	21.3%	-0.10	0.0494	-0.009
3.80	4.75			28.3%	0.89	0.0579	-0.009	51.5	0.1700	0.2100	80		20.3%	-0.12	0.0591	-0.010
3.35	3.80	32	7,598	21.2%	0.86	0.0691	-0.011	52	0.2200	0.2600	20.5K	54.9K	19.7%	-0.14	0.0706	-0.011
2.90	3.85			25.4%	0.83	0.0821	-0.012	52.5	0.2700	0.4900	151		20.9%	-0.17	0.0837	-0.012
2.56	2.79	16	2,112	18.8%	0.79	0.0966	-0.013	53	0.3500	0.3900	16.7K	131.3K	18.3%	-0.21	0.0987	-0.013
2.13	2.42	6		18.2%	0.75	0.1120	-0.014	53.5	0.4300	0.4900	428		17.6%	-0.26	0.1148	-0.015
1.73	1.98	136	6,612	16.9%	0.69	0.1273	-0.015	54	0.5500	0.6100	199	180.2K	17.0%	-0.32	0.1310	-0.016
1.42	1.96			19.4%	0.63	0.1410	-0.016	54.5	0.6300	0.7400	177		15.8%	-0.38	0.1460	-0.016
1.16	1.23	752	29.3K	16.0%	0.55	0.1514	-0.016	55	0.8900	0.9300	625	66.2K	15.9%	-0.46	0.1578	-0.017
0.9000	0.9300	46		15.5%	0.48	0.1562	-0.016	55.5	1.05	1.16	1		15.0%	-0.54	0.1646	-0.017
0.6700	0.7100	690	113.4K	15.3%	0.40	0.1541	-0.015	56	1.38	1.50	128	55.5K	15.5%	-0.62	0.1645	-0.016
0.5000	0.5200	924		15.1%	0.33	0.1449	-0.014	56.5	1.58	1.86			14.5%	-0.70	0.1574	-0.015
0.3600	0.3800	15.8K	32.2K	15.1%	0.26	0.1302	-0.012	57	1.96	2.24	9	11.5K	14.4%	-0.78	0.1449	-0.014
0.2500	0.2900	351		15.2%	0.20	0.1126	-0.011	57.5	2.21	2.66				-0.84	0.1296	-0.012
0.1700	0.2000	759	37.4K	15.1%	0.15	0.0942	-0.009	58	2.88	3.10	6	1,564	15.3%	-0.90	0.1123	-0.011
0.1100	0.3400	31		18.0%	0.11	0.0767	-0.007	58.5	2.70	3.75				-0.94	0.1001	-0.009
0.0700	0.1000	89	11.0K	15.2%	0.08	0.0607	-0.006	59	3.70	4.20		18	16.7%	-0.98	0.0645	-0.008
0	0.2800	8		18.8%	0.06	0.0474	-0.005	59.5	3.40	5.10				-0.99	0.0228	-0.006
0.0300	0.0600	12.0K	69.5K	15.9%	0.05	0.0368	-0.004	60	3.65	6.20		7		-1.00	0.0000	-0.006
0	0.2000			20.2%	0.04	0.0286	-0.003	60.5	4.15	6.70				-1.00	0.0000	-0.006
0	0.0400		5,351	16.2%	0.03	0.0226	-0.003	61	4.65	7.10				-1.00	0.0000	-0.006
0	0.1800			22.5%	0.02	0.0181	-0.002	61.5	5.15	7.55				-1.00	0.0000	-0.006
0	0.0300	10	3,174	17.6%	0.02	0.0149	-0.002	62	5.65	8.00				-1.00	0.0000	-0.006
0	0.1500		2,123	25.5%	0.01	0.0106	-0.002	63	6.65	9.00				-1.00	0.0000	-0.006
0	0.0500		2,491	23.3%	0.01	0.0081	-0.001	64	7.65	10.10				-1.00	0.0000	-0.006
0	0.0500	35	8,048	25.4%	0.01	0.0064	-0.001	65	8.65	10.95				-1.00	0.0000	-0.006
0	0.1500		732	32.6%	0.01	0.0051	-0.001	66	9.65	12.10				-1.00	0.0000	-0.006
0	0.1500		1,643	34.8%	0.01	0.0042	-0.001	67	10.65	13.20				-1.00	0.0000	-0.006
0	0.3500			43.3%	0.01	0.0035	-0.001	68	11.65	14.20				-1.00	0.0000	-0.006
0	0.3500		77	45.6%	0.00	0.0030	-0.001	69	12.45	15.20				-1.00	0.0000	-0.006
0	0.0200		81.5K	31.4%	0.00	0.0025	-0.001	70	13.65	16.20				-1.00	0.0000	-0.006
0	0.7600			59.3%	0.00	0.0022	-0.001	71	14.45	17.20				-1.00	0.0000	-0.006
0	0.1500			45.1%	0.00	0.0019	-0.001	72	14.90	18.20				-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