XLF opsiyon zinciri State Street Financial Select Sector SPDR ETF

Vade Cboe delayed options data · itibarıyla 20:03 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±2.4% (57.13–59.90) · ATM IV 14.5% · P/C açık pozisyon 2.42

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
27.35	29.30		1		1.00	0.0002	0.000	30	0	0.0200		359	121.7%	-0.00	0.0002	-0.001
22.35	24.30		61		1.00	0.0004	0.000	35	0	0.0200		35.4K	95.4%	-0.00	0.0004	-0.001
21.35	22.75		86		1.00	0.0005	0.000	36	0	0.0200		63	90.6%	-0.00	0.0005	-0.001
20.35	22.05		4		1.00	0.0006	0.000	37	0	0.0200		766	85.9%	-0.00	0.0006	-0.002
19.35	20.75		179		1.00	0.0007	0.000	38	0	0.0200		64	81.3%	-0.00	0.0007	-0.002
18.35	20.05		113		1.00	0.0008	0.000	39	0	0.0200		45	76.8%	-0.00	0.0008	-0.002
17.35	19.05		94		1.00	0.0010	0.000	40	0	0.0200		5,296	72.5%	-0.00	0.0010	-0.002
16.35	18.05		199		1.00	0.0012	0.000	41	0	0.0200		13.3K	68.2%	-0.00	0.0012	-0.002
16.25	16.85		82		1.00	0.0014	0.000	42	0	0.0200		20.4K	64.0%	-0.00	0.0014	-0.002
14.35	16.05		120		1.00	0.0017	0.000	43	0	0.0100		205.3K	55.7%	-0.00	0.0017	-0.002
13.35	15.05		21		1.00	0.0020	0.000	44	0	0.0200		34.0K	55.8%	-0.00	0.0021	-0.003
13.50	13.75		5,613	59.7%	0.99	0.0025	0.000	45	0	0.0200		50.5K	51.8%	-0.01	0.0025	-0.003
12.55	12.75		10	60.0%	0.99	0.0031	0.000	46	0	0.0300		77.2K	50.3%	-0.01	0.0031	-0.003
11.55	11.75		24	55.1%	0.99	0.0038	0.000	47	0.0100	0.0300	8	57.4K	48.0%	-0.01	0.0038	-0.003
10.55	10.75		1,404	50.2%	0.99	0.0048	0.000	48	0.0100	0.0300		225.4K	43.9%	-0.01	0.0048	-0.004
9.55	9.80		15.8K	48.8%	0.99	0.0061	0.000	49	0.0100	0.0300		90.7K	39.9%	-0.01	0.0061	-0.004
8.55	8.80	9	41.3K	43.9%	0.99	0.0079	-0.000	50	0.0100	0.0200	129	92.2K	34.6%	-0.01	0.0079	-0.004
7.55	7.75		28.2K	36.1%	0.98	0.0104	-0.001	51	0.0100	0.0400	1	88.6K	33.1%	-0.02	0.0105	-0.005
6.60	6.80	3	71.6K	36.6%	0.98	0.0142	-0.002	52	0.0100	0.0300	1	43.2K	28.1%	-0.02	0.0143	-0.005
6.05	6.25		1	29.3%	0.98	0.0168	-0.003	52.5	0.0100	0.0400			27.1%	-0.02	0.0169	-0.006
5.55	5.75		24.6K	27.1%	0.97	0.0200	-0.003	53	0.0200	0.0500	5	29.8K	26.5%	-0.03	0.0203	-0.006
5.05	5.25			24.9%	0.97	0.0243	-0.004	53.5	0.0200	0.0500		46	24.4%	-0.03	0.0246	-0.007
4.60	4.75	1	42.2K	25.0%	0.96	0.0300	-0.005	54	0.0300	0.0600	36	51.6K	23.3%	-0.04	0.0304	-0.007
4.10	4.30	4	14	24.4%	0.95	0.0377	-0.006	54.5	0.0300	0.0600		22	21.2%	-0.05	0.0382	-0.008
3.65	3.75	57	107.8K	21.9%	0.94	0.0482	-0.007	55	0.0500	0.0600	1,239	20.0K	19.8%	-0.06	0.0490	-0.009
3.15	3.30			20.8%	0.92	0.0628	-0.009	55.5	0.0700	0.0800	52	687	18.8%	-0.08	0.0639	-0.010
2.69	2.80	22	30.2K	19.1%	0.90	0.0829	-0.011	56	0.1000	0.1100	2,151	94.1K	18.0%	-0.10	0.0840	-0.012
2.23	2.37		3	18.4%	0.86	0.1096	-0.013	56.5	0.1300	0.1500	489	1,940	16.8%	-0.14	0.1112	-0.015
1.80	1.91	106	44.1K	17.1%	0.81	0.1426	-0.016	57	0.1800	0.2100	6,293	68.2K	15.7%	-0.19	0.1450	-0.017
1.39	1.49		39	16.0%	0.74	0.1791	-0.019	57.5	0.2700	0.3100	115	1,000	15.1%	-0.27	0.1824	-0.020
1.03	1.10	2,304	57.0K	15.1%	0.64	0.2124	-0.021	58	0.4100	0.4400	3,702	98.8K	14.5%	-0.36	0.2170	-0.022
0.7300	0.7800	78	314	14.6%	0.53	0.2333	-0.022	58.5	0.6100	0.6500	6,148	481	14.3%	-0.47	0.2394	-0.023
0.4900	0.5100	1,620	29.7K	14.1%	0.42	0.2329	-0.022	59	0.8200	0.9000	41	522	13.4%	-0.60	0.2405	-0.022
0.3100	0.3500	39	3,235	14.3%	0.31	0.2097	-0.019	59.5	1.12	1.24	27		13.0%	-0.71	0.2179	-0.020
0.1900	0.2200	4,935	31.7K	14.3%	0.22	0.1728	-0.016	60	1.48	1.65		478	12.7%	-0.80	0.1796	-0.016
0.1100	0.1400	1	28	14.4%	0.15	0.1326	-0.013	60.5	1.93	2.09			12.9%	-0.88	0.1434	-0.012
0.0700	0.0900	17	20.7K	14.9%	0.09	0.0961	-0.009	61	2.36	2.55		21		-0.94	0.1314	-0.009
0.0400	0.0700		26	15.7%	0.06	0.0669	-0.007	61.5	2.87	3.05				-0.98	0.0798	-0.013
0.0200	0.0500	65	3,708	16.2%	0.04	0.0457	-0.005	62	3.35	3.55				-1.00	0.0190	-0.019
0.0100	0.0300	39	701	18.0%	0.02	0.0237	-0.003	63	4.35	4.55	2	2		-1.00	0.0000	-0.024
0.0100	0.0300		185	21.3%	0.01	0.0147	-0.002	64	5.35	5.55				-1.00	0.0000	-0.025
0	0.0100	603	10.5K	20.4%	0.01	0.0102	-0.002	65	6.35	6.55		8		-1.00	0.0000	-0.025
0	0.0200	36	2,421	25.0%	0.01	0.0074	-0.002	66	7.35	7.55				-1.00	0.0000	-0.025
0	0.0200		232	27.7%	0.01	0.0056	-0.002	67	8.35	8.55				-1.00	0.0000	-0.026
0	0.0200		1,790	30.4%	0.01	0.0044	-0.001	68	9.35	9.55				-1.00	0.0000	-0.026
0	0.0200		300	33.0%	0.00	0.0035	-0.001	69	10.05	11.90			70.6%	-1.00	0.0000	-0.026
0	0.0200		4,098	35.5%	0.00	0.0029	-0.001	70	10.80	12.90			69.6%	-1.00	0.0000	-0.026
0	0.0100		221	44.1%	0.00	0.0013	-0.001	75	15.80	17.90			88.1%	-1.00	0.0000	-0.026

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

XLF opsiyon zinciri State Street Financial Select Sector SPDR ETF

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji