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% (167.80–177.76) · ATM IV 22.9% · P/C open interest 0.44
| 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 | 179.1% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 4.80 | 286.2% | -0.00 | 0.0000 | -0.001 | ||||
| 70.50 | 75.50 | 161.4% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 4.80 | 265.9% | -0.00 | 0.0000 | -0.001 | ||||
| 66.75 | 70.45 | 189.8% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 4.80 | 246.6% | -0.00 | 0.0000 | -0.001 | ||||
| 60.70 | 65.45 | 142.2% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 4.80 | 228.0% | -0.00 | 0.0000 | -0.001 | ||||
| 55.70 | 60.40 | 127.0% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.0600 | 99.5% | -0.00 | 0.0001 | -0.001 | ||||
| 51.75 | 54.10 | 100.3% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 4.80 | 192.9% | -0.00 | 0.0001 | -0.001 | ||||
| 46.75 | 49.15 | 92.8% | 1.00 | 0.0001 | 0.000 | 125 | 0 | 4.80 | 176.3% | -0.00 | 0.0001 | -0.002 | ||||
| 41.60 | 44.40 | 87.4% | 1.00 | 0.0002 | 0.000 | 130 | 0 | 4.80 | 160.1% | -0.00 | 0.0002 | -0.002 | ||||
| 36.40 | 39.55 | 74.3% | 1.00 | 0.0003 | 0.000 | 135 | 0 | 0.0700 | 64.3% | -0.00 | 0.0003 | -0.003 | ||||
| 30.50 | 35.50 | 10 | 66.3% | 1.00 | 0.0005 | 0.000 | 140 | 0 | 4.80 | 7 | 128.7% | -0.00 | 0.0005 | -0.004 | ||
| 25.50 | 30.50 | 56.2% | 1.00 | 0.0009 | -0.002 | 145 | 0 | 2.32 | 11 | 46 | 90.4% | -0.00 | 0.0009 | -0.005 | ||
| 20.45 | 25.40 | 39.6% | 0.99 | 0.0018 | -0.005 | 150 | 0 | 2.20 | 60 | 7 | 76.0% | -0.01 | 0.0018 | -0.008 | ||
| 15.60 | 20.45 | 38.2% | 0.99 | 0.0038 | -0.011 | 155 | 0 | 4.80 | 5 | 2 | 83.1% | -0.01 | 0.0038 | -0.013 | ||
| 10.55 | 15.45 | 27.4% | 0.97 | 0.0090 | -0.021 | 160 | 0 | 4.80 | 1 | 53 | 67.6% | -0.03 | 0.0091 | -0.023 | ||
| 6.65 | 11.50 | 22.3% | 0.94 | 0.0202 | -0.037 | 164 | 0 | 3.05 | 36 | 44.4% | -0.06 | 0.0205 | -0.038 | |||
| 5.55 | 10.45 | 1 | 17.9% | 0.92 | 0.0251 | -0.043 | 165 | 0 | 4.80 | 24 | 51.6% | -0.08 | 0.0254 | -0.044 | ||
| 5.00 | 9.90 | 2 | 25.4% | 0.90 | 0.0311 | -0.049 | 166 | 0 | 4.80 | 3 | 48.2% | -0.10 | 0.0316 | -0.050 | ||
| 4.00 | 8.90 | 22.9% | 0.88 | 0.0387 | -0.056 | 167 | 0 | 0.4000 | 2 | 1 | 16.8% | -0.12 | 0.0393 | -0.058 | ||
| 3.50 | 8.40 | 21.6% | 0.86 | 0.0431 | -0.060 | 167.5 | 0 | 4.80 | 10 | 1 | 43.1% | -0.14 | 0.0438 | -0.062 | ||
| 3.05 | 7.95 | 3 | 21.0% | 0.85 | 0.0479 | -0.064 | 168 | 0 | 4.80 | 321 | 41.4% | -0.16 | 0.0487 | -0.066 | ||
| 2.11 | 7.05 | 6 | 18.9% | 0.80 | 0.0588 | -0.073 | 169 | 0 | 3.15 | 29.3% | -0.20 | 0.0598 | -0.075 | |||
| 1.06 | 6.00 | 2 | 15.7% | 0.74 | 0.0707 | -0.081 | 170 | 0 | 1.07 | 231 | 35 | 12.4% | -0.26 | 0.0720 | -0.083 | |
| 0.6600 | 5.60 | 2 | 18.4% | 0.67 | 0.0824 | -0.089 | 171 | 0.0500 | 1.07 | 5 | 13 | 11.9% | -0.33 | 0.0840 | -0.091 | |
| 0.3500 | 5.15 | 3 | 3 | 21.1% | 0.59 | 0.0914 | -0.093 | 172 | 0 | 4.35 | 27 | 12 | 23.9% | -0.42 | 0.0933 | -0.096 |
| 0.0100 | 4.95 | 19 | 21.0% | 0.54 | 0.0942 | -0.095 | 172.5 | 1.00 | 1.55 | 5 | 505 | 13.4% | -0.46 | 0.0961 | -0.097 | |
| 0.0100 | 4.95 | 39 | 8 | 23.3% | 0.50 | 0.0955 | -0.095 | 173 | 0.0500 | 4.95 | 1 | 18 | 22.4% | -0.51 | 0.0973 | -0.096 |
| 0.1600 | 4.95 | 3 | 10 | 28.2% | 0.40 | 0.0930 | -0.091 | 174 | 0.3100 | 5.25 | 34 | 19.9% | -0.61 | 0.0947 | -0.093 | |
| 0 | 2.50 | 5 | 37 | 19.6% | 0.32 | 0.0847 | -0.084 | 175 | 0.5100 | 5.40 | 3 | 8 | 15.2% | -0.70 | 0.0868 | -0.085 |
| 0 | 3.10 | 11 | 6 | 25.9% | 0.24 | 0.0729 | -0.075 | 176 | 2.58 | 5.55 | 1 | 50 | 19.4% | -0.77 | 0.0760 | -0.076 |
| 0 | 2.85 | 8 | 7 | 27.8% | 0.18 | 0.0604 | -0.065 | 177 | 2.50 | 7.45 | 10 | 57 | 21.2% | -0.83 | 0.0646 | -0.068 |
| 0 | 4.00 | 31 | 35.2% | 0.16 | 0.0543 | -0.059 | 177.5 | 2.51 | 7.45 | 17 | 15.5% | -0.86 | 0.0594 | -0.064 | ||
| 0 | 4.25 | 1,293 | 38.1% | 0.14 | 0.0486 | -0.055 | 178 | 3.05 | 7.95 | 41 | 205 | 17.0% | -0.88 | 0.0540 | -0.061 | |
| 0 | 4.80 | 124 | 44.0% | 0.10 | 0.0386 | -0.046 | 179 | 3.70 | 8.50 | 12 | -0.92 | 0.0452 | -0.054 | |||
| 0 | 3.15 | 52 | 38.0% | 0.08 | 0.0304 | -0.038 | 180 | 4.70 | 9.50 | 71 | -0.95 | 0.0366 | -0.047 | |||
| 0 | 0.9900 | 1 | 14 | 26.3% | 0.06 | 0.0238 | -0.032 | 181 | 5.70 | 10.50 | 9 | -0.97 | 0.0271 | -0.038 | ||
| 0 | 4.80 | 25 | 52.7% | 0.05 | 0.0187 | -0.026 | 182 | 6.55 | 11.45 | 8 | -0.98 | 0.0187 | -0.030 | |||
| 0 | 4.80 | 82 | 54.1% | 0.04 | 0.0166 | -0.024 | 182.5 | 7.10 | 12.00 | 250 | -0.99 | 0.0145 | -0.028 | |||
| 0 | 4.80 | 1,126 | 55.4% | 0.04 | 0.0147 | -0.022 | 183 | 7.50 | 12.40 | 5 | -0.99 | 0.0109 | -0.026 | |||
| 0 | 2.00 | 5 | 99 | 40.7% | 0.03 | 0.0116 | -0.018 | 184 | 8.65 | 13.50 | 2 | -1.00 | 0.0059 | -0.023 | ||
| 0 | 4.80 | 59 | 60.7% | 0.02 | 0.0092 | -0.015 | 185 | 9.55 | 14.45 | 9 | -1.00 | 0.0028 | -0.023 | |||
| 0 | 0.2500 | 19 | 26.8% | 0.02 | 0.0073 | -0.013 | 186 | 10.75 | 15.50 | 1 | -1.00 | 0.0010 | -0.022 | |||
| 0 | 2.92 | 24 | 53.9% | 0.01 | 0.0059 | -0.011 | 187 | 11.80 | 16.50 | -1.00 | 0.0004 | -0.022 | ||||
| 0 | 4.80 | 2 | 67.0% | 0.01 | 0.0052 | -0.010 | 187.5 | 12.20 | 17.10 | -1.00 | 0.0002 | -0.022 | ||||
| 0 | 4.80 | 2 | 68.2% | 0.01 | 0.0047 | -0.009 | 188 | 12.55 | 17.45 | -1.00 | 0.0001 | -0.022 | ||||
| 0 | 2.14 | 32 | 3 | 52.6% | 0.01 | 0.0038 | -0.007 | 189 | 13.60 | 18.50 | -1.00 | 0.0000 | -0.022 | |||
| 0 | 4.80 | 30 | 183 | 73.0% | 0.01 | 0.0031 | -0.006 | 190 | 14.60 | 19.45 | -1.00 | 0.0000 | -0.022 | |||
| 0 | 2.02 | 11 | 49 | 55.7% | 0.01 | 0.0025 | -0.005 | 191 | 15.55 | 20.45 | -1.00 | 0.0000 | -0.022 | |||
| 0 | 0.0100 | 23 | 7 | 23.8% | 0.01 | 0.0021 | -0.004 | 192 | 16.55 | 21.45 | -1.00 | 0.0000 | -0.022 | |||
| 0 | 2.07 | 30 | 1 | 60.0% | 0.00 | 0.0017 | -0.004 | 193 | 17.65 | 22.50 | -1.00 | 0.0000 | -0.022 | |||
| 0 | 3.45 | 717 | 72.9% | 0.00 | 0.0014 | -0.003 | 194 | 18.60 | 23.50 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.11 | 4 | 10 | 64.2% | 0.00 | 0.0012 | -0.003 | 195 | 19.60 | 24.50 | -1.00 | 0.0000 | -0.022 | |||
| 0 | 0.9600 | 8 | 1 | 54.0% | 0.00 | 0.0010 | -0.002 | 196 | 20.65 | 25.50 | -1.00 | 0.0000 | -0.022 | |||
| 0 | 1.95 | 3 | 9 | 66.5% | 0.00 | 0.0008 | -0.002 | 197 | 21.65 | 26.50 | -1.00 | 0.0000 | -0.022 | |||
| 0 | 4.80 | 10 | 89.6% | 0.00 | 0.0007 | -0.002 | 197.5 | 22.30 | 27.00 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.55 | 22 | 73.7% | 0.00 | 0.0007 | -0.002 | 198 | 22.55 | 27.50 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.30 | 7 | 73.4% | 0.00 | 0.0006 | -0.002 | 199 | 23.55 | 28.50 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 4.80 | 94.8% | 0.00 | 0.0005 | -0.001 | 200 | 24.65 | 29.50 | -1.00 | 0.0000 | -0.022 | |||||
| 0 | 2.34 | 18 | 80.0% | 0.00 | 0.0003 | -0.001 | 202.5 | 28.50 | 31.75 | 63.7% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 4.80 | 46 | 104.6% | 0.00 | 0.0002 | -0.001 | 205 | 29.55 | 34.55 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 3.10 | 1 | 100.0% | 0.00 | 0.0001 | -0.000 | 210 | 34.55 | 39.55 | -1.00 | 0.0000 | -0.022 | ||||
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 11, 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