XLI rantai opsi State Street Industrial Select Sector SPDR ETF
Cboe delayed options data · per 06:39 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 ±5.3% (163.68–181.88) · ATM IV 20.5% · P/C open interest 0.08
| 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 | |
| 75.50 | 80.50 | 80.4% | 1.00 | 0.0001 | 0.000 | 95 | 0 | 2.28 | 118.8% | -0.00 | 0.0001 | -0.002 | ||||
| 70.85 | 75.45 | 85.4% | 1.00 | 0.0001 | 0.000 | 100 | 0 | 4.80 | 131.4% | -0.00 | 0.0002 | -0.002 | ||||
| 65.55 | 70.50 | 68.3% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 4.80 | 121.8% | -0.00 | 0.0002 | -0.003 | ||||
| 60.60 | 65.50 | 63.9% | 1.00 | 0.0002 | 0.000 | 110 | 0 | 4.80 | 112.7% | -0.00 | 0.0003 | -0.003 | ||||
| 55.65 | 60.50 | 59.3% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 2.12 | 8 | 84.6% | -0.00 | 0.0004 | -0.003 | |||
| 50.55 | 55.50 | 47.6% | 1.00 | 0.0004 | 0.000 | 120 | 0 | 4.80 | 8 | 95.4% | -0.00 | 0.0005 | -0.004 | |||
| 45.55 | 50.50 | 40.7% | 1.00 | 0.0006 | 0.000 | 125 | 0 | 2.13 | 16 | 70.3% | -0.01 | 0.0008 | -0.005 | |||
| 40.65 | 45.50 | 40.9% | 0.99 | 0.0009 | -0.001 | 130 | 0 | 4.80 | 18 | 79.1% | -0.01 | 0.0011 | -0.006 | |||
| 35.65 | 40.50 | 35.2% | 0.99 | 0.0014 | -0.003 | 135 | 0 | 4.80 | 4 | 71.3% | -0.01 | 0.0016 | -0.008 | |||
| 30.70 | 35.65 | 35.1% | 0.99 | 0.0022 | -0.006 | 140 | 0 | 0.7300 | 4 | 39.4% | -0.02 | 0.0025 | -0.010 | |||
| 25.70 | 30.65 | 29.7% | 0.98 | 0.0036 | -0.009 | 145 | 0 | 4.80 | 2 | 56.1% | -0.03 | 0.0039 | -0.013 | |||
| 21.00 | 25.95 | 30.2% | 0.96 | 0.0061 | -0.015 | 150 | 0 | 2.65 | 39.8% | -0.04 | 0.0063 | -0.018 | ||||
| 16.05 | 20.95 | 25.2% | 0.94 | 0.0102 | -0.022 | 155 | 0 | 4.80 | 41.1% | -0.07 | 0.0104 | -0.024 | ||||
| 11.00 | 15.90 | 18.7% | 0.89 | 0.0172 | -0.031 | 160 | 0 | 4.80 | 1 | 33.5% | -0.12 | 0.0173 | -0.032 | |||
| 7.05 | 11.95 | 2 | 20.5% | 0.79 | 0.0277 | -0.041 | 165 | 0 | 4.80 | 2 | 10 | 25.5% | -0.22 | 0.0281 | -0.042 | |
| 6.05 | 10.95 | 19.0% | 0.77 | 0.0302 | -0.043 | 166 | 0 | 4.80 | 1 | 5 | 23.9% | -0.24 | 0.0306 | -0.044 | ||
| 5.10 | 10.00 | 17.7% | 0.74 | 0.0326 | -0.045 | 167 | 0 | 4.80 | 1 | 3 | 22.2% | -0.27 | 0.0332 | -0.046 | ||
| 5.20 | 10.10 | 20.2% | 0.72 | 0.0338 | -0.045 | 167.5 | 0 | 4.80 | 1 | 21.3% | -0.29 | 0.0345 | -0.047 | |||
| 4.80 | 9.70 | 19.9% | 0.71 | 0.0350 | -0.046 | 168 | 0.0100 | 4.95 | 2 | 2 | 20.9% | -0.30 | 0.0358 | -0.048 | ||
| 3.90 | 8.80 | 18.6% | 0.67 | 0.0373 | -0.048 | 169 | 0 | 4.80 | 2 | 4 | 18.7% | -0.34 | 0.0382 | -0.049 | ||
| 3.15 | 8.05 | 18.0% | 0.64 | 0.0393 | -0.049 | 170 | 0.0500 | 4.95 | 3 | 15 | 17.3% | -0.38 | 0.0404 | -0.051 | ||
| 2.51 | 7.45 | 1 | 17.9% | 0.60 | 0.0410 | -0.050 | 171 | 0.5100 | 5.45 | 1 | 17.6% | -0.42 | 0.0423 | -0.052 | ||
| 2.26 | 7.20 | 21 | 21 | 19.0% | 0.56 | 0.0423 | -0.050 | 172 | 1.01 | 5.95 | 5 | 17.8% | -0.46 | 0.0437 | -0.052 | |
| 1.71 | 6.65 | 19 | 17.9% | 0.53 | 0.0427 | -0.050 | 172.5 | 1.41 | 6.35 | 18.5% | -0.48 | 0.0442 | -0.052 | |||
| 1.61 | 6.55 | 4 | 18.6% | 0.51 | 0.0430 | -0.050 | 173 | 2.55 | 7.50 | 22.5% | -0.50 | 0.0446 | -0.052 | |||
| 1.16 | 6.00 | 18.4% | 0.47 | 0.0432 | -0.050 | 174 | 2.06 | 7.00 | 2 | 17.8% | -0.55 | 0.0448 | -0.051 | |||
| 0.5000 | 4.95 | 1 | 16.4% | 0.43 | 0.0428 | -0.049 | 175 | 2.76 | 7.70 | 2 | 18.4% | -0.59 | 0.0444 | -0.050 | ||
| 0.0500 | 4.95 | 3 | 17.2% | 0.39 | 0.0418 | -0.047 | 176 | 3.05 | 7.95 | 16.7% | -0.64 | 0.0433 | -0.049 | |||
| 0.5100 | 4.95 | 20.0% | 0.35 | 0.0403 | -0.045 | 177 | 3.95 | 8.70 | 20 | 17.4% | -0.68 | 0.0417 | -0.047 | |||
| 0.0500 | 4.95 | 1 | 19.7% | 0.33 | 0.0394 | -0.044 | 177.5 | 4.05 | 8.95 | 16.5% | -0.70 | 0.0406 | -0.045 | |||
| 0 | 4.80 | 4 | 20.0% | 0.31 | 0.0384 | -0.043 | 178 | 4.65 | 9.50 | 28 | 17.7% | -0.72 | 0.0395 | -0.044 | ||
| 0 | 4.80 | 4 | 21.6% | 0.27 | 0.0361 | -0.041 | 179 | 5.10 | 10.00 | 16.1% | -0.75 | 0.0370 | -0.042 | |||
| 0 | 4.80 | 2 | 23.0% | 0.24 | 0.0336 | -0.039 | 180 | 5.80 | 10.50 | 14.8% | -0.79 | 0.0342 | -0.039 | |||
| 0 | 4.80 | 1 | 24.5% | 0.21 | 0.0310 | -0.036 | 181 | 6.65 | 11.50 | 15.4% | -0.81 | 0.0313 | -0.036 | |||
| 0 | 4.80 | 1 | 25.9% | 0.19 | 0.0284 | -0.034 | 182 | 7.65 | 12.50 | 16.6% | -0.84 | 0.0283 | -0.033 | |||
| 0 | 4.80 | 2 | 26.6% | 0.17 | 0.0271 | -0.032 | 182.5 | 8.05 | 12.95 | 16.5% | -0.85 | 0.0269 | -0.031 | |||
| 0 | 4.80 | 1 | 1 | 27.2% | 0.16 | 0.0259 | -0.031 | 183 | 8.55 | 13.45 | 17.1% | -0.86 | 0.0255 | -0.030 | ||
| 0 | 4.80 | 1 | 28.5% | 0.14 | 0.0234 | -0.029 | 184 | 9.10 | 14.00 | 12.5% | -0.88 | 0.0228 | -0.027 | |||
| 0.0500 | 4.95 | 1 | 110 | 30.4% | 0.12 | 0.0211 | -0.026 | 185 | 10.10 | 14.95 | 12.7% | -0.90 | 0.0202 | -0.024 | ||
| 0 | 4.80 | 1 | 31.1% | 0.11 | 0.0189 | -0.024 | 186 | 11.25 | 16.00 | 15.7% | -0.91 | 0.0179 | -0.021 | |||
| 0 | 4.80 | 1 | 32.3% | 0.10 | 0.0170 | -0.022 | 187 | 12.15 | 17.00 | 15.6% | -0.93 | 0.0157 | -0.019 | |||
| 0 | 4.80 | 33.0% | 0.09 | 0.0160 | -0.021 | 187.5 | 12.55 | 17.45 | 13.9% | -0.93 | 0.0148 | -0.018 | ||||
| 0 | 2.53 | 2 | 26.2% | 0.08 | 0.0152 | -0.020 | 188 | 13.15 | 18.00 | 16.4% | -0.94 | 0.0138 | -0.017 | |||
| 0 | 2.69 | 973 | 27.9% | 0.07 | 0.0135 | -0.019 | 189 | 14.10 | 18.95 | 16.0% | -0.95 | 0.0121 | -0.015 | |||
| 0 | 4.80 | 35.9% | 0.06 | 0.0121 | -0.017 | 190 | 15.05 | 19.95 | 15.9% | -0.95 | 0.0106 | -0.013 | ||||
| 0 | 4.80 | 37.1% | 0.06 | 0.0107 | -0.015 | 191 | 16.05 | 20.95 | 16.7% | -0.96 | 0.0092 | -0.011 | ||||
| 0 | 4.80 | 38.2% | 0.05 | 0.0096 | -0.014 | 192 | 17.15 | 22.00 | 19.8% | -0.97 | 0.0081 | -0.010 | ||||
| 0 | 0.7800 | 22.5% | 0.05 | 0.0090 | -0.013 | 192.5 | 17.60 | 22.45 | 18.8% | -0.97 | 0.0075 | -0.009 | ||||
| 0 | 2.63 | 31.8% | 0.04 | 0.0085 | -0.013 | 193 | 18.00 | 22.90 | 14.8% | -0.97 | 0.0070 | -0.008 | ||||
| 0 | 0.7400 | 23.5% | 0.04 | 0.0076 | -0.012 | 194 | 19.15 | 24.00 | 21.3% | -0.98 | 0.0061 | -0.007 | ||||
| 0 | 0.7300 | 24.2% | 0.03 | 0.0068 | -0.011 | 195 | 20.05 | 24.95 | 19.8% | -0.98 | 0.0054 | -0.006 | ||||
| 0 | 4.80 | 5 | 46.7% | 0.02 | 0.0038 | -0.007 | 200 | 24.55 | 29.55 | -0.99 | 0.0027 | -0.002 | ||||
| 0 | 2.49 | 42.3% | 0.01 | 0.0022 | -0.004 | 205 | 29.85 | 34.50 | -1.00 | 0.0014 | 0.000 | |||||
| 0 | 4.80 | 56.2% | 0.01 | 0.0013 | -0.003 | 210 | 34.55 | 39.55 | -1.00 | 0.0007 | 0.000 | |||||
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 — Oct 09, 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