XLI option chain State Street Industrial Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 00:39 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 ±2.9% (167.79–177.76) · ATM IV 48.6% · P/C open interest 0.16
| 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 | |
| 75.55 | 80.50 | 2 | 399.4% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 4.80 | 605.3% | 0.00 | 0.0000 | 0.000 | |||
| 70.55 | 75.50 | 4 | 368.1% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0200 | 248.9% | 0.00 | 0.0000 | 0.000 | |||
| 65.55 | 70.50 | 5 | 338.3% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0200 | 228.1% | 0.00 | 0.0000 | 0.000 | |||
| 60.55 | 65.50 | 4 | 309.8% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 4.80 | 482.0% | 0.00 | 0.0000 | 0.000 | |||
| 55.55 | 60.50 | 282.5% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 4.80 | 444.3% | 0.00 | 0.0000 | -0.000 | ||||
| 50.55 | 55.50 | 256.2% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 3.90 | 384.8% | 0.00 | 0.0000 | -0.000 | ||||
| 45.55 | 50.50 | 230.8% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 4.80 | 372.5% | 0.00 | 0.0000 | -0.000 | ||||
| 40.55 | 45.50 | 206.3% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0300 | 141.0% | 0.00 | 0.0000 | -0.000 | ||||
| 35.75 | 40.50 | 3 | 193.1% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 4.80 | 3 | 304.7% | -0.00 | 0.0000 | -0.000 | ||
| 30.50 | 35.50 | 156.5% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0100 | 8 | 96.5% | -0.00 | 0.0000 | -0.000 | |||
| 25.50 | 30.50 | 3 | 134.1% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.0100 | 3 | 25 | 81.6% | -0.00 | 0.0001 | -0.001 | |
| 20.55 | 25.45 | 3 | 5 | 112.0% | 1.00 | 0.0002 | 0.000 | 150 | 0 | 0.0300 | 3 | 29 | 74.8% | -0.00 | 0.0002 | -0.001 |
| 15.50 | 20.40 | 2 | 86.0% | 1.00 | 0.0007 | 0.000 | 155 | 0 | 4.80 | 2 | 212 | 175.2% | -0.00 | 0.0007 | -0.002 | |
| 10.55 | 15.45 | 4 | 68.2% | 1.00 | 0.0023 | -0.004 | 160 | 0 | 0.0200 | 7 | 56 | 41.4% | -0.00 | 0.0023 | -0.006 | |
| 6.50 | 11.40 | 47.6% | 0.99 | 0.0079 | -0.015 | 164 | 0 | 4.80 | 12 | 18 | 115.4% | -0.01 | 0.0079 | -0.016 | ||
| 5.55 | 10.45 | 9 | 45.9% | 0.98 | 0.0112 | -0.020 | 165 | 0 | 3.40 | 4 | 28 | 91.5% | -0.02 | 0.0112 | -0.021 | |
| 4.50 | 9.40 | 3 | 38.8% | 0.98 | 0.0162 | -0.029 | 166 | 0 | 0.0400 | 4 | 25.6% | -0.02 | 0.0162 | -0.029 | ||
| 3.50 | 8.40 | 3 | 34.3% | 0.96 | 0.0240 | -0.041 | 167 | 0 | 4.80 | 9 | 94.2% | -0.04 | 0.0240 | -0.041 | ||
| 3.05 | 7.95 | 3 | 34.2% | 0.96 | 0.0294 | -0.049 | 167.5 | 0 | 0.0600 | 8 | 21.9% | -0.04 | 0.0295 | -0.050 | ||
| 2.61 | 7.55 | 33.9% | 0.95 | 0.0362 | -0.059 | 168 | 0 | 4.80 | 5 | 48 | 86.8% | -0.05 | 0.0364 | -0.059 | ||
| 1.66 | 6.55 | 30.4% | 0.92 | 0.0556 | -0.086 | 169 | 0 | 4.80 | 1 | 37 | 79.1% | -0.08 | 0.0560 | -0.087 | ||
| 0.6100 | 5.55 | 11 | 23.5% | 0.86 | 0.0854 | -0.127 | 170 | 0.0500 | 0.2200 | 297 | 54 | 18.4% | -0.14 | 0.0863 | -0.128 | |
| 0.2100 | 5.10 | 56 | 2 | 30.7% | 0.78 | 0.1268 | -0.181 | 171 | 0.1500 | 5.00 | 9 | 58 | 66.5% | -0.23 | 0.1292 | -0.183 |
| 0 | 4.80 | 147 | 21 | 39.0% | 0.64 | 0.1699 | -0.233 | 172 | 0 | 2.48 | 133 | 54 | 31.1% | -0.37 | 0.1746 | -0.238 |
| 0 | 4.80 | 5 | 10 | 44.2% | 0.55 | 0.1830 | -0.246 | 172.5 | 0.3500 | 1.00 | 43 | 111 | 15.5% | -0.46 | 0.1888 | -0.255 |
| 0.0500 | 4.95 | 52 | 8 | 51.0% | 0.46 | 0.1852 | -0.245 | 173 | 0.0200 | 4.95 | 25 | 67 | 46.1% | -0.55 | 0.1913 | -0.256 |
| 0.3200 | 1.20 | 62 | 10 | 25.0% | 0.29 | 0.1568 | -0.203 | 174 | 0 | 4.80 | 3 | 47 | 33.1% | -0.73 | 0.1607 | -0.211 |
| 0 | 0.2900 | 28 | 4,078 | 15.9% | 0.17 | 0.1100 | -0.140 | 175 | 0.3600 | 5.00 | 38 | 136 | 23.8% | -0.85 | 0.1119 | -0.138 |
| 0 | 0.2600 | 106 | 332 | 19.9% | 0.10 | 0.0706 | -0.090 | 176 | 0.7600 | 5.65 | 161 | -0.92 | 0.0712 | -0.082 | ||
| 0 | 4.80 | 1 | 14 | 80.7% | 0.06 | 0.0442 | -0.057 | 177 | 1.71 | 6.60 | 1 | 44 | -0.96 | 0.0430 | -0.050 | |
| 0 | 4.80 | 1 | 32 | 84.1% | 0.05 | 0.0349 | -0.045 | 177.5 | 2.16 | 7.10 | 40 | -0.97 | 0.0329 | -0.041 | ||
| 0 | 4.80 | 7 | 39 | 87.5% | 0.04 | 0.0277 | -0.036 | 178 | 2.50 | 7.15 | 3 | 49 | -0.98 | 0.0249 | -0.034 | |
| 0 | 4.80 | 1 | 93 | 94.1% | 0.02 | 0.0176 | -0.023 | 179 | 3.55 | 8.45 | 369 | -0.99 | 0.0139 | -0.027 | ||
| 0 | 4.80 | 2 | 111 | 100.4% | 0.01 | 0.0114 | -0.015 | 180 | 4.50 | 9.35 | 10 | 25 | -0.99 | 0.0075 | -0.023 | |
| 0 | 4.80 | 2 | 91 | 106.5% | 0.01 | 0.0075 | -0.010 | 181 | 5.65 | 10.50 | 6 | -1.00 | 0.0040 | -0.022 | ||
| 0 | 0.0200 | 1 | 176 | 29.1% | 0.01 | 0.0051 | -0.007 | 182 | 6.60 | 11.45 | 17 | -1.00 | 0.0021 | -0.021 | ||
| 0 | 0.0200 | 434 | 30.5% | 0.01 | 0.0042 | -0.006 | 182.5 | 7.25 | 12.00 | 3 | -1.00 | 0.0015 | -0.021 | |||
| 0 | 0.0200 | 172 | 31.8% | 0.00 | 0.0035 | -0.005 | 183 | 7.75 | 12.50 | -1.00 | 0.0011 | -0.021 | ||||
| 0 | 0.0200 | 169 | 34.5% | 0.00 | 0.0024 | -0.004 | 184 | 8.60 | 13.50 | -1.00 | 0.0006 | -0.020 | ||||
| 0 | 0.0200 | 1 | 415 | 37.1% | 0.00 | 0.0017 | -0.003 | 185 | 9.60 | 14.45 | 5 | -1.00 | 0.0003 | -0.020 | ||
| 0 | 0.0200 | 1,343 | 39.6% | 0.00 | 0.0012 | -0.002 | 186 | 10.70 | 15.50 | 1 | -1.00 | 0.0001 | -0.020 | |||
| 0 | 0.0200 | 89 | 42.2% | 0.00 | 0.0009 | -0.001 | 187 | 11.55 | 16.45 | 5 | -1.00 | 0.0001 | -0.020 | |||
| 0 | 0.0200 | 111 | 43.4% | 0.00 | 0.0008 | -0.001 | 187.5 | 12.05 | 16.95 | 3 | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.0200 | 1 | 1,270 | 44.7% | 0.00 | 0.0006 | -0.001 | 188 | 12.80 | 17.50 | 7 | -1.00 | 0.0000 | -0.020 | ||
| 0 | 0.0200 | 9 | 47.2% | 0.00 | 0.0005 | -0.001 | 189 | 13.65 | 18.50 | 13 | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.0200 | 75 | 49.6% | 0.00 | 0.0004 | -0.001 | 190 | 15.20 | 19.40 | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.0200 | 161 | 52.0% | 0.00 | 0.0003 | -0.000 | 191 | 15.70 | 20.50 | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.0200 | 25 | 54.4% | 0.00 | 0.0002 | -0.000 | 192 | 17.25 | 21.40 | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.0200 | 1 | 55.6% | 0.00 | 0.0002 | -0.000 | 192.5 | 17.10 | 22.00 | 5 | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.0200 | 13 | 56.8% | 0.00 | 0.0001 | -0.000 | 193 | 17.55 | 22.45 | 9 | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.0200 | 683 | 59.2% | 0.00 | 0.0001 | -0.000 | 194 | 18.70 | 23.50 | 2 | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.0200 | 1,127 | 61.5% | 0.00 | 0.0001 | -0.000 | 195 | 19.65 | 24.50 | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.0200 | 11 | 63.8% | 0.00 | 0.0001 | -0.000 | 196 | 20.55 | 25.55 | 1 | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.0200 | 10 | 66.1% | 0.00 | 0.0000 | -0.000 | 197 | 21.60 | 26.50 | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.0200 | 4 | 67.2% | 0.00 | 0.0000 | -0.000 | 197.5 | 22.70 | 26.90 | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.0200 | 8 | 68.4% | 0.00 | 0.0000 | -0.000 | 198 | 22.60 | 27.55 | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.0200 | 2 | 70.6% | 0.00 | 0.0000 | -0.000 | 199 | 23.80 | 28.50 | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 4.80 | 34 | 201.3% | 0.00 | 0.0000 | 0.000 | 200 | 24.70 | 29.50 | 1 | -1.00 | 0.0000 | -0.020 | |||
| 0 | 4.80 | 14 | 211.9% | 0.00 | 0.0000 | 0.000 | 202.5 | 27.10 | 32.10 | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 4.80 | 2 | 222.2% | 0.00 | 0.0000 | 0.000 | 205 | 29.55 | 34.55 | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.2200 | 88.5% | 0.00 | 0.0000 | 0.000 | 210 | 35.20 | 39.40 | -1.00 | 0.0000 | -0.020 | |||||
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।
Volatility smile — Sep 04, 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