XLI Optionskette State Street Industrial Select Sector SPDR ETF
Cboe delayed options data · Stand 03:39 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±7.8% (159.23–186.33) · ATM IV 17.8% · P/C Open Interest 1.64
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 81.00 | 86.00 | 55.9% | 1.00 | 0.0003 | 0.000 | 90 | 0 | 4.80 | 681 | 90.3% | -0.00 | 0.0003 | -0.003 | |||
| 79.05 | 84.00 | 2 | 54.1% | 1.00 | 0.0003 | 0.000 | 92 | 0 | 2.97 | 3 | 78.2% | -0.00 | 0.0003 | -0.003 | ||
| 78.05 | 83.00 | 2 | 52.7% | 1.00 | 0.0003 | 0.000 | 93 | 0 | 4.80 | 1 | 86.5% | -0.00 | 0.0003 | -0.003 | ||
| 77.50 | 81.80 | 2 | 55.8% | 1.00 | 0.0003 | 0.000 | 94 | 0 | 4.80 | 3 | 85.3% | -0.01 | 0.0003 | -0.003 | ||
| 76.00 | 81.00 | 2 | 48.6% | 0.99 | 0.0004 | 0.000 | 95 | 0 | 4.80 | 184 | 84.1% | -0.01 | 0.0004 | -0.003 | ||
| 75.15 | 80.10 | 52.5% | 0.99 | 0.0004 | 0.000 | 96 | 0 | 4.80 | 5 | 82.8% | -0.01 | 0.0004 | -0.003 | |||
| 74.15 | 79.10 | 51.2% | 0.99 | 0.0004 | 0.000 | 97 | 0 | 4.80 | 11 | 81.7% | -0.01 | 0.0004 | -0.003 | |||
| 73.05 | 78.00 | 45.5% | 0.99 | 0.0004 | 0.000 | 98 | 0 | 4.80 | 5 | 80.5% | -0.01 | 0.0004 | -0.003 | |||
| 72.05 | 77.00 | 44.0% | 0.99 | 0.0004 | 0.000 | 99 | 0 | 4.80 | 2 | 79.3% | -0.01 | 0.0004 | -0.003 | |||
| 71.25 | 76.20 | 7 | 50.6% | 0.99 | 0.0004 | 0.000 | 100 | 0 | 4.80 | 181 | 78.2% | -0.01 | 0.0004 | -0.003 | ||
| 70.50 | 75.45 | 4 | 55.2% | 0.99 | 0.0005 | 0.000 | 101 | 0 | 4.55 | 29 | 75.9% | -0.01 | 0.0005 | -0.003 | ||
| 69.50 | 74.45 | 54.1% | 0.99 | 0.0005 | 0.000 | 102 | 0 | 4.80 | 1 | 75.9% | -0.01 | 0.0005 | -0.003 | |||
| 68.50 | 73.45 | 52.9% | 0.99 | 0.0005 | 0.000 | 103 | 0 | 4.80 | 2 | 74.8% | -0.01 | 0.0005 | -0.004 | |||
| 67.55 | 72.05 | 1 | 48.0% | 0.99 | 0.0006 | 0.000 | 104 | 0 | 4.80 | 59 | 73.7% | -0.01 | 0.0006 | -0.004 | ||
| 66.50 | 71.45 | 2 | 50.7% | 0.99 | 0.0006 | 0.000 | 105 | 0 | 4.80 | 85 | 72.5% | -0.01 | 0.0006 | -0.004 | ||
| 65.50 | 70.45 | 8 | 49.7% | 0.99 | 0.0006 | 0.000 | 106 | 0 | 4.80 | 76 | 71.5% | -0.01 | 0.0006 | -0.004 | ||
| 64.50 | 69.45 | 8 | 48.6% | 0.99 | 0.0006 | 0.000 | 107 | 0 | 4.80 | 14 | 70.4% | -0.01 | 0.0006 | -0.004 | ||
| 63.50 | 68.30 | 1 | 46.0% | 0.99 | 0.0007 | 0.000 | 108 | 0 | 4.80 | 6 | 69.3% | -0.01 | 0.0007 | -0.004 | ||
| 62.50 | 67.45 | 46.5% | 0.99 | 0.0007 | 0.000 | 109 | 0 | 4.80 | 50 | 68.2% | -0.01 | 0.0007 | -0.004 | |||
| 61.50 | 66.45 | 5 | 45.4% | 0.99 | 0.0008 | 0.000 | 110 | 0.0100 | 4.95 | 242 | 67.8% | -0.01 | 0.0008 | -0.004 | ||
| 60.50 | 65.45 | 6 | 44.4% | 0.99 | 0.0008 | 0.000 | 111 | 0 | 4.80 | 3 | 66.1% | -0.01 | 0.0008 | -0.004 | ||
| 59.50 | 64.45 | 43.3% | 0.99 | 0.0008 | 0.000 | 112 | 0 | 4.80 | 16 | 65.1% | -0.01 | 0.0008 | -0.005 | |||
| 58.60 | 63.50 | 43.7% | 0.99 | 0.0009 | 0.000 | 113 | 0 | 4.80 | 20 | 64.0% | -0.01 | 0.0009 | -0.005 | |||
| 58.10 | 61.90 | 41.8% | 0.99 | 0.0009 | 0.000 | 114 | 0 | 4.80 | 66 | 63.0% | -0.01 | 0.0009 | -0.005 | |||
| 56.95 | 60.95 | 4 | 39.7% | 0.99 | 0.0010 | 0.000 | 115 | 0 | 4.80 | 19 | 62.0% | -0.01 | 0.0010 | -0.005 | ||
| 55.50 | 60.50 | 39.8% | 0.99 | 0.0010 | 0.000 | 116 | 0 | 4.80 | 17 | 61.0% | -0.01 | 0.0010 | -0.005 | |||
| 54.50 | 59.50 | 17 | 38.8% | 0.99 | 0.0011 | 0.000 | 117 | 0 | 4.80 | 3 | 60.0% | -0.01 | 0.0011 | -0.005 | ||
| 53.55 | 58.50 | 38.3% | 0.99 | 0.0012 | 0.000 | 118 | 0 | 4.80 | 77 | 59.0% | -0.01 | 0.0012 | -0.005 | |||
| 52.55 | 57.50 | 4 | 37.3% | 0.98 | 0.0012 | 0.000 | 119 | 0 | 4.80 | 236 | 58.0% | -0.02 | 0.0012 | -0.006 | ||
| 52.25 | 55.65 | 3 | 34.7% | 0.98 | 0.0013 | 0.000 | 120 | 0 | 4.80 | 711 | 57.0% | -0.02 | 0.0013 | -0.006 | ||
| 46.85 | 51.50 | 15 | 34.3% | 0.98 | 0.0017 | 0.000 | 125 | 0 | 4.80 | 1,135 | 52.1% | -0.02 | 0.0018 | -0.007 | ||
| 42.30 | 46.75 | 75 | 34.4% | 0.97 | 0.0024 | 0.000 | 130 | 0 | 4.80 | 415 | 47.5% | -0.03 | 0.0024 | -0.008 | ||
| 37.00 | 42.00 | 38 | 29.8% | 0.96 | 0.0032 | 0.000 | 135 | 0 | 4.80 | 990 | 42.9% | -0.04 | 0.0032 | -0.010 | ||
| 36.00 | 40.90 | 28.4% | 0.96 | 0.0034 | 0.000 | 136 | 0 | 3.20 | 3 | 37.2% | -0.04 | 0.0035 | -0.010 | |||
| 36.10 | 39.00 | 28.6% | 0.96 | 0.0036 | 0.000 | 137 | 0 | 4.80 | 2 | 41.1% | -0.04 | 0.0037 | -0.011 | |||
| 34.05 | 39.05 | 18 | 27.8% | 0.95 | 0.0039 | 0.000 | 138 | 0.0500 | 4.95 | 17 | 40.7% | -0.05 | 0.0039 | -0.011 | ||
| 33.05 | 38.00 | 4 | 26.7% | 0.95 | 0.0041 | 0.000 | 139 | 0 | 4.80 | 2 | 39.3% | -0.05 | 0.0042 | -0.011 | ||
| 32.05 | 37.00 | 153 | 25.9% | 0.95 | 0.0044 | 0.000 | 140 | 0 | 4.80 | 1,431 | 38.4% | -0.05 | 0.0045 | -0.012 | ||
| 31.10 | 36.00 | 25.3% | 0.94 | 0.0047 | -0.001 | 141 | 0 | 4.80 | 15 | 37.5% | -0.06 | 0.0048 | -0.012 | |||
| 31.40 | 33.95 | 1 | 25.7% | 0.94 | 0.0050 | -0.002 | 142 | 0.0500 | 4.95 | 2 | 37.1% | -0.06 | 0.0051 | -0.013 | ||
| 29.50 | 34.45 | 1 | 27.3% | 0.94 | 0.0053 | -0.002 | 143 | 0.0500 | 4.95 | 5 | 36.2% | -0.06 | 0.0054 | -0.013 | ||
| 28.50 | 33.45 | 6 | 26.4% | 0.93 | 0.0056 | -0.003 | 144 | 0.0500 | 4.95 | 8 | 35.3% | -0.07 | 0.0058 | -0.014 | ||
| 27.50 | 32.45 | 160 | 25.6% | 0.93 | 0.0060 | -0.004 | 145 | 0.0500 | 4.95 | 132 | 34.4% | -0.07 | 0.0062 | -0.014 | ||
| 26.55 | 31.50 | 2 | 25.1% | 0.92 | 0.0064 | -0.005 | 146 | 0.1000 | 4.95 | 5 | 33.7% | -0.08 | 0.0066 | -0.015 | ||
| 26.40 | 29.65 | 24.3% | 0.92 | 0.0068 | -0.006 | 147 | 0.1100 | 4.95 | 30 | 32.8% | -0.08 | 0.0070 | -0.016 | |||
| 24.55 | 29.50 | 7 | 23.5% | 0.91 | 0.0073 | -0.007 | 148 | 0.2800 | 4.95 | 22 | 32.3% | -0.09 | 0.0075 | -0.016 | ||
| 23.70 | 28.50 | 1 | 23.2% | 0.91 | 0.0078 | -0.008 | 149 | 0.1500 | 4.95 | 8 | 31.1% | -0.10 | 0.0080 | -0.017 | ||
| 23.00 | 27.95 | 254 | 24.5% | 0.90 | 0.0083 | -0.009 | 150 | 0.1100 | 4.95 | 328 | 30.1% | -0.10 | 0.0085 | -0.018 | ||
| 22.05 | 26.95 | 7 | 23.9% | 0.89 | 0.0088 | -0.010 | 151 | 0.1500 | 4.95 | 45 | 29.3% | -0.11 | 0.0090 | -0.018 | ||
| 21.05 | 25.95 | 3 | 23.0% | 0.88 | 0.0094 | -0.011 | 152 | 0.1100 | 4.95 | 1 | 28.4% | -0.12 | 0.0096 | -0.019 | ||
| 20.05 | 24.95 | 1 | 22.1% | 0.88 | 0.0099 | -0.012 | 153 | 0.1500 | 4.95 | 3 | 27.6% | -0.13 | 0.0102 | -0.019 | ||
| 20.40 | 22.90 | 173 | 22.0% | 0.87 | 0.0106 | -0.013 | 154 | 0.1500 | 4.95 | 85 | 26.7% | -0.14 | 0.0109 | -0.020 | ||
| 18.50 | 23.30 | 48 | 22.4% | 0.86 | 0.0112 | -0.014 | 155 | 0 | 4.80 | 204 | 25.2% | -0.15 | 0.0116 | -0.021 | ||
| 17.85 | 22.20 | 14 | 22.1% | 0.85 | 0.0119 | -0.015 | 156 | 0 | 4.80 | 72 | 24.3% | -0.16 | 0.0123 | -0.022 | ||
| 17.85 | 20.30 | 36 | 21.4% | 0.84 | 0.0126 | -0.016 | 157 | 0 | 4.80 | 53 | 23.4% | -0.17 | 0.0131 | -0.022 | ||
| 17.00 | 19.35 | 82 | 20.9% | 0.83 | 0.0133 | -0.017 | 158 | 0.0500 | 4.95 | 93 | 22.9% | -0.18 | 0.0138 | -0.023 | ||
| 15.00 | 19.80 | 55 | 20.9% | 0.81 | 0.0141 | -0.018 | 159 | 0.0500 | 4.95 | 91 | 22.0% | -0.19 | 0.0146 | -0.024 | ||
| 14.05 | 18.95 | 429 | 20.4% | 0.80 | 0.0148 | -0.019 | 160 | 0.4000 | 4.95 | 6 | 3,809 | 21.7% | -0.21 | 0.0155 | -0.025 | |
| 13.50 | 18.40 | 3 | 21.1% | 0.79 | 0.0156 | -0.020 | 161 | 0.1000 | 4.95 | 33 | 20.3% | -0.22 | 0.0163 | -0.025 | ||
| 12.90 | 17.05 | 13 | 20.2% | 0.77 | 0.0164 | -0.021 | 162 | 0.1600 | 4.95 | 67 | 19.5% | -0.24 | 0.0172 | -0.026 | ||
| 11.75 | 16.50 | 15 | 19.8% | 0.76 | 0.0172 | -0.022 | 163 | 0.1000 | 4.95 | 57 | 18.4% | -0.25 | 0.0181 | -0.027 | ||
| 11.05 | 15.95 | 58 | 20.0% | 0.74 | 0.0180 | -0.023 | 164 | 1.18 | 6.05 | 133 | 49 | 21.0% | -0.27 | 0.0190 | -0.028 | |
| 10.20 | 15.00 | 315 | 19.3% | 0.72 | 0.0188 | -0.024 | 165 | 0.5000 | 4.40 | 20 | 58 | 16.3% | -0.29 | 0.0199 | -0.028 | |
| 9.50 | 14.35 | 19.2% | 0.70 | 0.0196 | -0.024 | 166 | 1.01 | 5.95 | 12 | 18.6% | -0.31 | 0.0208 | -0.029 | |||
| 8.55 | 13.45 | 45 | 18.4% | 0.68 | 0.0203 | -0.025 | 167 | 1.51 | 6.45 | 101 | 19.0% | -0.33 | 0.0216 | -0.029 | ||
| 8.10 | 12.95 | 18.9% | 0.66 | 0.0210 | -0.026 | 168 | 1.51 | 6.45 | 7 | 17.9% | -0.35 | 0.0224 | -0.030 | |||
| 7.50 | 12.40 | 1 | 18.9% | 0.64 | 0.0217 | -0.026 | 169 | 2.11 | 7.00 | 3 | 18.4% | -0.37 | 0.0232 | -0.030 | ||
| 6.70 | 11.50 | 1,374 | 18.2% | 0.62 | 0.0223 | -0.027 | 170 | 3.35 | 8.00 | 5 | 8,646 | 20.3% | -0.40 | 0.0240 | -0.031 | |
| 6.20 | 11.00 | 1 | 18.4% | 0.60 | 0.0228 | -0.028 | 171 | 3.20 | 8.05 | 9 | 13 | 19.0% | -0.42 | 0.0247 | -0.031 | |
| 5.50 | 10.40 | 7 | 14 | 18.1% | 0.58 | 0.0233 | -0.028 | 172 | 3.20 | 8.10 | 35 | 34 | 17.8% | -0.45 | 0.0253 | -0.031 |
| 5.00 | 9.85 | 1,033 | 20 | 18.1% | 0.55 | 0.0237 | -0.028 | 173 | 3.75 | 8.50 | 22 | 182 | 17.6% | -0.47 | 0.0259 | -0.032 |
| 4.50 | 9.35 | 22 | 22 | 18.1% | 0.53 | 0.0240 | -0.029 | 174 | 5.15 | 9.90 | 24 | 64 | 19.9% | -0.50 | 0.0263 | -0.032 |
| 3.85 | 8.55 | 32 | 194 | 17.6% | 0.51 | 0.0241 | -0.029 | 175 | 4.55 | 9.45 | 26 | 188 | 17.2% | -0.52 | 0.0267 | -0.032 |
| 3.70 | 8.60 | 24 | 5 | 18.4% | 0.48 | 0.0242 | -0.029 | 176 | 5.30 | 10.20 | 20 | 28 | 17.8% | -0.55 | 0.0270 | -0.031 |
| 3.80 | 8.70 | 20 | 33 | 19.9% | 0.46 | 0.0242 | -0.029 | 177 | 6.10 | 10.95 | 11 | 144 | 18.1% | -0.58 | 0.0271 | -0.031 |
| 3.05 | 7.95 | 12 | 72 | 18.9% | 0.44 | 0.0241 | -0.028 | 178 | 6.15 | 11.00 | 34 | 16.6% | -0.60 | 0.0271 | -0.031 | |
| 2.71 | 7.65 | 1 | 29 | 19.1% | 0.41 | 0.0239 | -0.028 | 179 | 7.30 | 12.00 | 56 | 17.9% | -0.63 | 0.0270 | -0.030 | |
| 2.80 | 7.65 | 32 | 3,360 | 20.3% | 0.39 | 0.0236 | -0.028 | 180 | 6.85 | 10.25 | 23 | 362 | 13.3% | -0.66 | 0.0268 | -0.030 |
| 1.51 | 6.45 | 1,008 | 17.8% | 0.37 | 0.0232 | -0.027 | 181 | 8.30 | 13.00 | 32 | 16.8% | -0.68 | 0.0265 | -0.029 | ||
| 1.01 | 5.95 | 138 | 17.2% | 0.34 | 0.0227 | -0.027 | 182 | 9.30 | 13.85 | 230 | 17.4% | -0.71 | 0.0260 | -0.028 | ||
| 0.6600 | 5.60 | 73 | 17.1% | 0.32 | 0.0222 | -0.026 | 183 | 9.60 | 14.50 | 40 | 16.5% | -0.73 | 0.0254 | -0.027 | ||
| 0.5100 | 5.45 | 335 | 17.4% | 0.30 | 0.0215 | -0.025 | 184 | 10.55 | 15.45 | 60 | 17.1% | -0.76 | 0.0247 | -0.026 | ||
| 0.3600 | 5.30 | 1 | 354 | 17.8% | 0.28 | 0.0209 | -0.025 | 185 | 11.25 | 16.00 | 4 | 16.4% | -0.78 | 0.0238 | -0.024 | |
| 0.1000 | 4.95 | 355 | 17.6% | 0.26 | 0.0202 | -0.024 | 186 | 12.10 | 17.00 | 82 | 16.9% | -0.80 | 0.0228 | -0.023 | ||
| 0.1000 | 4.95 | 199 | 18.3% | 0.25 | 0.0194 | -0.023 | 187 | 12.65 | 17.50 | 30 | 15.3% | -0.82 | 0.0218 | -0.021 | ||
| 0.0500 | 4.95 | 8 | 19.0% | 0.23 | 0.0186 | -0.022 | 188 | 13.70 | 18.60 | 8 | 16.4% | -0.84 | 0.0207 | -0.020 | ||
| 0.1000 | 4.95 | 79 | 19.8% | 0.21 | 0.0178 | -0.021 | 189 | 14.80 | 19.45 | 3 | 16.9% | -0.86 | 0.0195 | -0.018 | ||
| 0 | 3.30 | 48 | 17.3% | 0.20 | 0.0170 | -0.021 | 190 | 15.95 | 19.95 | 7 | 16.5% | -0.87 | 0.0182 | -0.016 | ||
| 0.0100 | 4.95 | 1,042 | 21.0% | 0.18 | 0.0162 | -0.020 | 191 | 16.15 | 21.00 | 1 | 13.6% | -0.89 | 0.0170 | -0.015 | ||
| 0 | 4.80 | 315 | 21.4% | 0.17 | 0.0154 | -0.019 | 192 | 17.15 | 22.00 | 14.2% | -0.90 | 0.0157 | -0.013 | |||
| 0 | 4.80 | 89 | 22.1% | 0.16 | 0.0146 | -0.018 | 193 | 18.25 | 23.00 | 5 | 15.4% | -0.91 | 0.0144 | -0.011 | ||
| 0 | 4.80 | 2,014 | 220 | 23.4% | 0.14 | 0.0131 | -0.016 | 195 | 20.05 | 25.00 | 3 | 14.8% | -0.93 | 0.0119 | -0.007 | |
| 0 | 4.80 | 587 | 26.5% | 0.09 | 0.0096 | -0.013 | 200 | 25.05 | 30.00 | 5 | 17.4% | -0.97 | 0.0068 | 0.000 | ||
| 0 | 4.80 | 813 | 29.4% | 0.06 | 0.0070 | -0.009 | 205 | 30.70 | 34.05 | -0.99 | 0.0034 | 0.000 | ||||
| 0 | 4.80 | 40 | 32.1% | 0.04 | 0.0049 | -0.007 | 210 | 34.65 | 39.50 | -0.99 | 0.0016 | 0.000 | ||||
| 0.1500 | 2.29 | 773 | 28.7% | 0.03 | 0.0035 | -0.005 | 215 | 39.70 | 44.50 | -1.00 | 0.0007 | 0.000 | ||||
| 0 | 4.35 | 119 | 36.1% | 0.02 | 0.0025 | -0.004 | 220 | 44.55 | 49.55 | -1.00 | 0.0003 | 0.000 | ||||
| 0.0400 | 4.95 | 8 | 40.0% | 0.01 | 0.0018 | -0.003 | 225 | 49.55 | 54.55 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 4.80 | 7 | 41.9% | 0.01 | 0.0012 | -0.002 | 230 | 55.65 | 58.95 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.80 | 11 | 44.1% | 0.01 | 0.0009 | -0.002 | 235 | 59.65 | 64.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.80 | 46.2% | 0.00 | 0.0006 | -0.001 | 240 | 64.85 | 69.50 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.80 | 48.2% | 0.00 | 0.0005 | -0.001 | 245 | 69.65 | 74.50 | -1.00 | 0.0000 | 0.000 | |||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Dec 18, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts