XLI option chain State Street Industrial Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 03:45 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 ±7.3% (154.43–178.93) · ATM IV 18.2% · P/C ओपन इंटरेस्ट 3.20
| 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 | |
| 80.40 | 85.35 | 3 | 47.2% | 1.00 | 0.0001 | 0.000 | 85 | 0 | 1.05 | 5 | 75.1% | -0.00 | 0.0001 | -0.001 | ||
| 75.50 | 80.45 | 12 | 53.1% | 1.00 | 0.0002 | 0.000 | 90 | 0 | 3.95 | 15 | 91.5% | -0.00 | 0.0002 | -0.002 | ||
| 70.50 | 75.45 | 3 | 44.6% | 1.00 | 0.0003 | 0.000 | 95 | 0 | 5.00 | 403 | 89.7% | -0.00 | 0.0003 | -0.002 | ||
| 65.65 | 70.60 | 38 | 48.7% | 1.00 | 0.0004 | 0.000 | 100 | 0 | 5.00 | 209 | 83.1% | -0.01 | 0.0004 | -0.003 | ||
| 60.60 | 65.55 | 8 | 39.1% | 0.99 | 0.0006 | 0.000 | 105 | 0 | 5.00 | 14 | 76.8% | -0.01 | 0.0006 | -0.004 | ||
| 55.70 | 60.65 | 12 | 38.6% | 0.99 | 0.0008 | 0.000 | 110 | 0 | 5.00 | 95 | 70.8% | -0.01 | 0.0008 | -0.004 | ||
| 50.75 | 55.70 | 10 | 34.6% | 0.99 | 0.0011 | 0.000 | 115 | 0 | 5.00 | 10 | 65.0% | -0.01 | 0.0012 | -0.006 | ||
| 49.75 | 54.70 | 33.4% | 0.99 | 0.0012 | 0.000 | 116 | 0 | 5.00 | 4 | 63.9% | -0.01 | 0.0012 | -0.006 | |||
| 48.80 | 53.75 | 4 | 34.4% | 0.99 | 0.0013 | 0.000 | 117 | 0 | 5.00 | 34 | 62.7% | -0.02 | 0.0013 | -0.006 | ||
| 47.75 | 52.70 | 1 | 30.8% | 0.99 | 0.0014 | 0.000 | 118 | 0 | 5.00 | 12 | 61.6% | -0.02 | 0.0014 | -0.006 | ||
| 46.85 | 51.80 | 33.9% | 0.98 | 0.0015 | 0.000 | 119 | 0 | 5.00 | 60.5% | -0.02 | 0.0015 | -0.007 | ||||
| 45.80 | 50.75 | 23 | 30.9% | 0.98 | 0.0016 | 0.000 | 120 | 0 | 5.00 | 25 | 59.4% | -0.02 | 0.0016 | -0.007 | ||
| 44.85 | 49.80 | 41 | 31.7% | 0.98 | 0.0017 | 0.000 | 121 | 0 | 5.00 | 1 | 58.3% | -0.02 | 0.0017 | -0.007 | ||
| 43.85 | 48.80 | 42 | 30.6% | 0.98 | 0.0018 | 0.000 | 122 | 0 | 5.00 | 57.2% | -0.02 | 0.0019 | -0.008 | |||
| 42.85 | 47.80 | 137 | 29.5% | 0.98 | 0.0020 | -0.000 | 123 | 0 | 5.00 | 56.1% | -0.02 | 0.0020 | -0.008 | |||
| 41.90 | 46.85 | 40 | 30.1% | 0.98 | 0.0021 | -0.001 | 124 | 0 | 5.00 | 55.0% | -0.02 | 0.0021 | -0.009 | |||
| 40.90 | 45.85 | 83 | 29.1% | 0.98 | 0.0022 | -0.001 | 125 | 0 | 5.00 | 47 | 54.0% | -0.03 | 0.0023 | -0.009 | ||
| 40.10 | 45.05 | 8 | 32.8% | 0.97 | 0.0024 | -0.002 | 126 | 0 | 5.00 | 2 | 52.9% | -0.03 | 0.0024 | -0.009 | ||
| 38.95 | 43.90 | 52 | 28.5% | 0.97 | 0.0026 | -0.003 | 127 | 0 | 5.00 | 3 | 51.8% | -0.03 | 0.0026 | -0.010 | ||
| 38.00 | 42.95 | 157 | 28.8% | 0.97 | 0.0028 | -0.003 | 128 | 0 | 5.00 | 6 | 50.8% | -0.03 | 0.0028 | -0.010 | ||
| 37.00 | 41.95 | 103 | 27.9% | 0.97 | 0.0030 | -0.004 | 129 | 0 | 5.00 | 3 | 49.7% | -0.03 | 0.0030 | -0.011 | ||
| 36.05 | 41.00 | 293 | 28.0% | 0.97 | 0.0032 | -0.004 | 130 | 0 | 5.00 | 2,146 | 48.7% | -0.04 | 0.0032 | -0.011 | ||
| 35.05 | 40.00 | 102 | 27.1% | 0.96 | 0.0034 | -0.005 | 131 | 0 | 5.00 | 3 | 47.6% | -0.04 | 0.0034 | -0.012 | ||
| 34.10 | 39.05 | 27 | 27.2% | 0.96 | 0.0036 | -0.006 | 132 | 0 | 5.00 | 2 | 15 | 46.6% | -0.04 | 0.0037 | -0.012 | |
| 33.15 | 38.10 | 4 | 27.1% | 0.96 | 0.0039 | -0.006 | 133 | 0 | 5.00 | 58 | 45.5% | -0.05 | 0.0039 | -0.013 | ||
| 32.50 | 37.45 | 6 | 30.9% | 0.95 | 0.0041 | -0.007 | 134 | 0 | 5.00 | 1 | 7 | 44.5% | -0.05 | 0.0042 | -0.013 | |
| 31.25 | 36.20 | 124 | 26.9% | 0.95 | 0.0044 | -0.008 | 135 | 0 | 5.00 | 29 | 112 | 43.5% | -0.05 | 0.0045 | -0.014 | |
| 30.25 | 35.20 | 9 | 26.0% | 0.95 | 0.0047 | -0.009 | 136 | 0 | 5.00 | 425 | 46 | 42.5% | -0.06 | 0.0048 | -0.015 | |
| 29.30 | 34.25 | 22 | 25.8% | 0.94 | 0.0051 | -0.010 | 137 | 0 | 5.00 | 1,072 | 403 | 41.4% | -0.06 | 0.0052 | -0.015 | |
| 28.35 | 33.30 | 19 | 25.5% | 0.94 | 0.0054 | -0.011 | 138 | 0 | 5.00 | 1 | 466 | 40.4% | -0.06 | 0.0055 | -0.016 | |
| 27.60 | 32.55 | 10 | 27.3% | 0.93 | 0.0058 | -0.011 | 139 | 0 | 5.00 | 941 | 39.4% | -0.07 | 0.0059 | -0.017 | ||
| 26.40 | 31.35 | 569 | 24.3% | 0.93 | 0.0062 | -0.012 | 140 | 0 | 5.00 | 2 | 3,809 | 38.4% | -0.07 | 0.0063 | -0.018 | |
| 25.45 | 30.40 | 15 | 24.0% | 0.92 | 0.0066 | -0.013 | 141 | 0 | 5.00 | 7 | 37.4% | -0.08 | 0.0067 | -0.018 | ||
| 24.55 | 29.50 | 25 | 24.1% | 0.92 | 0.0070 | -0.014 | 142 | 0 | 5.00 | 181 | 36.4% | -0.09 | 0.0072 | -0.019 | ||
| 23.65 | 28.60 | 10 | 24.2% | 0.91 | 0.0075 | -0.015 | 143 | 0 | 5.00 | 163 | 35.4% | -0.09 | 0.0077 | -0.020 | ||
| 22.70 | 27.65 | 49 | 23.7% | 0.91 | 0.0080 | -0.016 | 144 | 0 | 5.00 | 519 | 34.3% | -0.10 | 0.0082 | -0.021 | ||
| 21.75 | 26.70 | 268 | 23.2% | 0.90 | 0.0086 | -0.017 | 145 | 0 | 5.00 | 412 | 33.3% | -0.11 | 0.0088 | -0.021 | ||
| 21.00 | 25.95 | 21 | 24.2% | 0.89 | 0.0091 | -0.018 | 146 | 0 | 5.00 | 113 | 32.3% | -0.11 | 0.0093 | -0.022 | ||
| 19.85 | 24.75 | 2 | 31 | 22.0% | 0.88 | 0.0097 | -0.019 | 147 | 0 | 1.40 | 1 | 3,362 | 21.1% | -0.12 | 0.0099 | -0.023 |
| 19.15 | 24.05 | 2 | 23.1% | 0.87 | 0.0103 | -0.020 | 148 | 0 | 5.00 | 8 | 30.3% | -0.13 | 0.0106 | -0.024 | ||
| 18.10 | 23.00 | 6 | 21.9% | 0.87 | 0.0110 | -0.021 | 149 | 0 | 5.00 | 31 | 29.3% | -0.14 | 0.0112 | -0.025 | ||
| 17.30 | 22.20 | 433 | 22.2% | 0.86 | 0.0116 | -0.022 | 150 | 0 | 5.00 | 888 | 28.3% | -0.15 | 0.0120 | -0.026 | ||
| 16.45 | 21.35 | 17 | 22.1% | 0.84 | 0.0124 | -0.023 | 151 | 0 | 5.00 | 9 | 27.3% | -0.16 | 0.0127 | -0.027 | ||
| 15.50 | 20.40 | 11 | 21.4% | 0.83 | 0.0131 | -0.024 | 152 | 0 | 5.00 | 83 | 26.2% | -0.17 | 0.0134 | -0.028 | ||
| 14.65 | 19.55 | 12 | 21.2% | 0.82 | 0.0138 | -0.025 | 153 | 0 | 5.00 | 7 | 25.2% | -0.19 | 0.0142 | -0.029 | ||
| 13.90 | 18.80 | 4 | 21.4% | 0.81 | 0.0146 | -0.026 | 154 | 0.0500 | 4.95 | 154 | 24.4% | -0.20 | 0.0150 | -0.030 | ||
| 12.80 | 17.70 | 1 | 94 | 19.9% | 0.79 | 0.0154 | -0.027 | 155 | 0.0500 | 4.95 | 201 | 23.4% | -0.21 | 0.0159 | -0.030 | |
| 12.30 | 17.20 | 15 | 21.1% | 0.78 | 0.0162 | -0.028 | 156 | 0 | 5.00 | 43 | 18.0% | -0.23 | 0.0167 | -0.031 | ||
| 11.40 | 16.30 | 10 | 20.4% | 0.76 | 0.0171 | -0.029 | 157 | 0.0500 | 4.95 | 5 | 21.3% | -0.24 | 0.0176 | -0.032 | ||
| 10.75 | 15.65 | 6 | 20.8% | 0.75 | 0.0179 | -0.030 | 158 | 0 | 5.00 | 38 | 267 | 20.0% | -0.26 | 0.0184 | -0.033 | |
| 10.00 | 14.90 | 7 | 20.6% | 0.73 | 0.0187 | -0.031 | 159 | 0 | 3.35 | 1,272 | 15.9% | -0.28 | 0.0193 | -0.034 | ||
| 11.30 | 14.55 | 221 | 22.4% | 0.71 | 0.0195 | -0.032 | 160 | 2.76 | 4.20 | 55 | 90.3K | 21.6% | -0.30 | 0.0202 | -0.034 | |
| 8.55 | 13.45 | 19 | 20.2% | 0.69 | 0.0204 | -0.033 | 161 | 0.0500 | 4.95 | 67 | 16.9% | -0.32 | 0.0210 | -0.035 | ||
| 7.40 | 12.35 | 44 | 18.5% | 0.67 | 0.0211 | -0.033 | 162 | 1.81 | 6.75 | 839 | 21.9% | -0.34 | 0.0218 | -0.035 | ||
| 7.00 | 11.85 | 1,405 | 19.2% | 0.65 | 0.0219 | -0.034 | 163 | 1.81 | 6.75 | 3,111 | 20.6% | -0.36 | 0.0226 | -0.036 | ||
| 5.70 | 10.60 | 20 | 17.0% | 0.63 | 0.0226 | -0.034 | 164 | 2.11 | 7.05 | 145 | 20.3% | -0.38 | 0.0234 | -0.036 | ||
| 5.65 | 10.55 | 63 | 458 | 18.8% | 0.61 | 0.0232 | -0.035 | 165 | 1.90 | 6.40 | 14 | 3,387 | 17.6% | -0.40 | 0.0240 | -0.037 |
| 3.05 | 7.95 | 9 | 2,566 | 18.6% | 0.49 | 0.0251 | -0.035 | 170 | 4.10 | 9.00 | 9 | 4,325 | 17.3% | -0.53 | 0.0265 | -0.037 |
| 0.0500 | 4.95 | 25 | 3,830 | 15.0% | 0.37 | 0.0244 | -0.032 | 175 | 7.70 | 12.60 | 1,578 | 18.7% | -0.66 | 0.0268 | -0.035 | |
| 0 | 2.90 | 56 | 6,502 | 15.5% | 0.26 | 0.0211 | -0.028 | 180 | 11.25 | 16.15 | 467 | 17.7% | -0.79 | 0.0256 | -0.031 | |
| 1.02 | 2.12 | 125 | 13.2K | 20.1% | 0.17 | 0.0166 | -0.022 | 185 | 15.75 | 20.65 | 224 | 18.4% | -0.90 | 0.0234 | -0.029 | |
| 0.3000 | 1.32 | 1,343 | 19.7% | 0.11 | 0.0122 | -0.016 | 190 | 20.45 | 25.45 | 114 | -0.98 | 0.0111 | -0.031 | |||
| 0.0700 | 0.9200 | 5 | 2,039 | 20.3% | 0.07 | 0.0086 | -0.012 | 195 | 25.40 | 30.40 | 1 | -1.00 | 0.0000 | -0.035 | ||
| 0 | 0.6600 | 1,793 | 20.4% | 0.05 | 0.0060 | -0.009 | 200 | 30.40 | 35.40 | 15 | -1.00 | 0.0000 | -0.035 | |||
| 0 | 5.00 | 173 | 37.2% | 0.03 | 0.0041 | -0.006 | 205 | 35.45 | 40.40 | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 1.00 | 1,041 | 26.9% | 0.02 | 0.0028 | -0.005 | 210 | 40.50 | 45.45 | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 0.5000 | 2,966 | 25.8% | 0.01 | 0.0020 | -0.003 | 215 | 45.50 | 50.45 | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 2.24 | 2 | 148 | 35.7% | 0.01 | 0.0014 | -0.003 | 220 | 50.50 | 55.45 | -1.00 | 0.0000 | -0.035 | |||
| 0 | 5.00 | 236 | 48.1% | 0.01 | 0.0010 | -0.002 | 225 | 55.45 | 60.40 | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 5.00 | 5 | 50.6% | 0.00 | 0.0007 | -0.001 | 230 | 60.40 | 65.40 | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 5.00 | 17 | 53.0% | 0.00 | 0.0005 | -0.001 | 235 | 65.40 | 70.40 | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 5.00 | 7 | 55.3% | 0.00 | 0.0004 | -0.001 | 240 | 70.50 | 75.45 | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 5.00 | 2 | 57.5% | 0.00 | 0.0003 | -0.001 | 245 | 75.45 | 80.40 | -1.00 | 0.0000 | -0.035 | ||||
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।
वोलैटिलिटी स्माइल — Jan 15, 2027
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