XLF optieketen State Street Financial Select Sector SPDR ETF
Cboe delayed options data · per 19:03 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±2.3% (57.13–59.88) · ATM IV 14.3% · P/C open interest 2.42
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 27.20 | 29.30 | 1 | 1.00 | 0.0003 | 0.000 | 30 | 0 | 0.0200 | 359 | 121.5% | -0.00 | 0.0003 | -0.001 | |||
| 22.20 | 24.30 | 61 | 1.00 | 0.0006 | 0.000 | 35 | 0 | 0.0200 | 35.4K | 95.3% | -0.00 | 0.0006 | -0.002 | |||
| 21.20 | 22.65 | 86 | 1.00 | 0.0006 | 0.000 | 36 | 0 | 0.0200 | 63 | 90.5% | -0.00 | 0.0006 | -0.002 | |||
| 20.25 | 22.05 | 4 | 1.00 | 0.0007 | 0.000 | 37 | 0 | 0.0200 | 766 | 85.8% | -0.00 | 0.0007 | -0.002 | |||
| 19.35 | 20.65 | 179 | 1.00 | 0.0009 | 0.000 | 38 | 0 | 0.0200 | 64 | 81.2% | -0.00 | 0.0009 | -0.002 | |||
| 18.25 | 20.05 | 113 | 1.00 | 0.0010 | 0.000 | 39 | 0 | 0.0200 | 45 | 76.7% | -0.00 | 0.0010 | -0.002 | |||
| 17.25 | 19.05 | 94 | 1.00 | 0.0012 | 0.000 | 40 | 0 | 0.0200 | 5,296 | 72.3% | -0.00 | 0.0012 | -0.003 | |||
| 16.25 | 18.05 | 199 | 1.00 | 0.0014 | 0.000 | 41 | 0 | 0.0200 | 13.3K | 68.0% | -0.00 | 0.0014 | -0.003 | |||
| 16.25 | 16.85 | 82 | 1.00 | 0.0017 | 0.000 | 42 | 0 | 0.0200 | 20.4K | 63.8% | -0.00 | 0.0017 | -0.003 | |||
| 14.25 | 16.05 | 120 | 0.99 | 0.0020 | 0.000 | 43 | 0 | 0.0100 | 205.3K | 55.6% | -0.01 | 0.0020 | -0.003 | |||
| 13.25 | 15.05 | 21 | 0.99 | 0.0024 | 0.000 | 44 | 0 | 0.0200 | 34.0K | 55.7% | -0.01 | 0.0024 | -0.003 | |||
| 13.45 | 13.70 | 5,613 | 0.99 | 0.0029 | 0.000 | 45 | 0 | 0.0200 | 50.5K | 51.7% | -0.01 | 0.0029 | -0.004 | |||
| 12.45 | 12.65 | 10 | 0.99 | 0.0035 | 0.000 | 46 | 0.0100 | 0.0300 | 77.2K | 52.0% | -0.01 | 0.0035 | -0.004 | |||
| 11.45 | 11.65 | 24 | 0.99 | 0.0043 | 0.000 | 47 | 0.0100 | 0.0300 | 8 | 57.4K | 47.9% | -0.01 | 0.0043 | -0.004 | ||
| 10.45 | 10.65 | 1,404 | 0.99 | 0.0054 | 0.000 | 48 | 0.0100 | 0.0300 | 225.4K | 43.8% | -0.01 | 0.0054 | -0.004 | |||
| 9.45 | 9.65 | 15.8K | 0.99 | 0.0068 | 0.000 | 49 | 0.0100 | 0.0300 | 90.7K | 39.8% | -0.01 | 0.0068 | -0.005 | |||
| 8.45 | 8.65 | 9 | 41.3K | 0.98 | 0.0086 | -0.001 | 50 | 0.0100 | 0.0200 | 66 | 92.2K | 34.5% | -0.02 | 0.0087 | -0.005 | |
| 7.45 | 7.65 | 28.2K | 0.98 | 0.0113 | -0.002 | 51 | 0.0100 | 0.0400 | 1 | 88.6K | 33.0% | -0.02 | 0.0114 | -0.005 | ||
| 6.45 | 6.65 | 71.6K | 0.98 | 0.0152 | -0.003 | 52 | 0.0100 | 0.0300 | 1 | 43.2K | 28.0% | -0.02 | 0.0154 | -0.006 | ||
| 5.95 | 6.20 | 1 | 0.97 | 0.0179 | -0.003 | 52.5 | 0.0200 | 0.0500 | 28.5% | -0.03 | 0.0181 | -0.006 | ||||
| 5.50 | 5.65 | 24.6K | 0.97 | 0.0213 | -0.004 | 53 | 0.0200 | 0.0500 | 3 | 29.8K | 26.4% | -0.03 | 0.0215 | -0.007 | ||
| 5.00 | 5.25 | 22.6% | 0.97 | 0.0256 | -0.005 | 53.5 | 0.0300 | 0.0500 | 46 | 24.9% | -0.04 | 0.0260 | -0.007 | |||
| 4.50 | 4.70 | 1 | 42.2K | 0.96 | 0.0314 | -0.005 | 54 | 0.0400 | 0.0600 | 36 | 51.6K | 23.7% | -0.04 | 0.0318 | -0.008 | |
| 4.00 | 4.20 | 4 | 14 | 0.95 | 0.0391 | -0.006 | 54.5 | 0.0500 | 0.0700 | 22 | 22.4% | -0.05 | 0.0397 | -0.009 | ||
| 3.55 | 3.70 | 52 | 107.8K | 16.3% | 0.94 | 0.0496 | -0.008 | 55 | 0.0600 | 0.0700 | 120 | 20.0K | 20.4% | -0.06 | 0.0504 | -0.010 |
| 3.05 | 3.25 | 16.7% | 0.92 | 0.0640 | -0.009 | 55.5 | 0.0700 | 0.0900 | 52 | 687 | 19.0% | -0.08 | 0.0651 | -0.011 | ||
| 2.64 | 2.75 | 11 | 30.2K | 17.1% | 0.90 | 0.0838 | -0.011 | 56 | 0.1000 | 0.1100 | 1,061 | 94.1K | 17.8% | -0.10 | 0.0854 | -0.013 |
| 2.18 | 2.26 | 3 | 15.6% | 0.86 | 0.1102 | -0.013 | 56.5 | 0.1400 | 0.1500 | 488 | 1,940 | 16.9% | -0.14 | 0.1118 | -0.015 | |
| 1.73 | 1.83 | 95 | 44.1K | 15.0% | 0.81 | 0.1433 | -0.016 | 57 | 0.2000 | 0.2200 | 5,199 | 68.2K | 16.1% | -0.19 | 0.1457 | -0.017 |
| 1.32 | 1.42 | 39 | 14.3% | 0.74 | 0.1802 | -0.019 | 57.5 | 0.2900 | 0.3200 | 115 | 1,000 | 15.4% | -0.27 | 0.1837 | -0.020 | |
| 0.9900 | 1.04 | 2,232 | 57.0K | 14.1% | 0.64 | 0.2141 | -0.021 | 58 | 0.4200 | 0.4400 | 3,686 | 98.8K | 14.5% | -0.36 | 0.2189 | -0.022 |
| 0.7100 | 0.7400 | 78 | 314 | 14.1% | 0.53 | 0.2351 | -0.022 | 58.5 | 0.6300 | 0.6600 | 5,901 | 481 | 14.5% | -0.48 | 0.2414 | -0.023 |
| 0.4700 | 0.5000 | 958 | 29.7K | 13.9% | 0.41 | 0.2342 | -0.021 | 59 | 0.8700 | 0.9500 | 31 | 522 | 14.3% | -0.60 | 0.2421 | -0.022 |
| 0.2900 | 0.3200 | 38 | 3,235 | 13.7% | 0.30 | 0.2100 | -0.019 | 59.5 | 1.20 | 1.31 | 27 | 14.7% | -0.71 | 0.2184 | -0.020 | |
| 0.1800 | 0.2000 | 4,883 | 31.7K | 13.9% | 0.21 | 0.1724 | -0.016 | 60 | 1.59 | 1.67 | 478 | 14.5% | -0.81 | 0.1793 | -0.016 | |
| 0.1000 | 0.1300 | 1 | 28 | 14.1% | 0.14 | 0.1319 | -0.013 | 60.5 | 2.01 | 2.18 | 16.2% | -0.88 | 0.1445 | -0.012 | ||
| 0.0600 | 0.0800 | 7 | 20.7K | 14.4% | 0.09 | 0.0952 | -0.009 | 61 | 2.44 | 2.64 | 21 | 16.3% | -0.94 | 0.1336 | -0.009 | |
| 0.0300 | 0.0600 | 26 | 15.0% | 0.06 | 0.0661 | -0.007 | 61.5 | 2.95 | 3.15 | 19.1% | -0.98 | 0.0732 | -0.014 | |||
| 0.0200 | 0.0500 | 60 | 3,708 | 16.2% | 0.04 | 0.0456 | -0.005 | 62 | 3.40 | 3.60 | 17.4% | -1.00 | 0.0170 | -0.020 | ||
| 0.0100 | 0.0300 | 39 | 701 | 18.0% | 0.02 | 0.0241 | -0.003 | 63 | 4.45 | 4.65 | 1 | 2 | 25.7% | -1.00 | 0.0000 | -0.024 |
| 0.0100 | 0.0300 | 185 | 21.2% | 0.01 | 0.0153 | -0.003 | 64 | 5.45 | 5.65 | 29.7% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.0100 | 603 | 10.5K | 20.4% | 0.01 | 0.0108 | -0.002 | 65 | 6.45 | 6.65 | 8 | 33.6% | -1.00 | 0.0000 | -0.026 | |
| 0 | 0.0200 | 36 | 2,421 | 25.0% | 0.01 | 0.0080 | -0.002 | 66 | 7.45 | 7.65 | 37.4% | -1.00 | 0.0000 | -0.026 | ||
| 0 | 0.0200 | 232 | 27.7% | 0.01 | 0.0061 | -0.002 | 67 | 8.45 | 8.65 | 41.0% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.0200 | 1,790 | 30.3% | 0.01 | 0.0048 | -0.002 | 68 | 9.45 | 9.65 | 44.5% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.0200 | 300 | 32.9% | 0.01 | 0.0039 | -0.002 | 69 | 10.05 | 11.90 | 70.2% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.0200 | 4,098 | 35.5% | 0.00 | 0.0032 | -0.001 | 70 | 10.80 | 12.90 | 69.2% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.0100 | 221 | 44.0% | 0.00 | 0.0015 | -0.001 | 75 | 15.80 | 17.90 | 87.5% | -1.00 | 0.0000 | -0.026 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs