XLI optieketen State Street Industrial Select Sector SPDR ETF
Cboe delayed options data · per 18:45 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±18.7% (135.88–198.32) · ATM IV 20.6% · P/C open interest 1.35
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 84.00 | 88.00 | 30 | 34.5% | 0.98 | 0.0007 | 0.000 | 85 | 0.3200 | 0.5800 | 22 | 33.8% | -0.02 | 0.0007 | -0.003 | ||
| 79.00 | 83.50 | 31.6% | 0.98 | 0.0009 | 0.000 | 90 | 0.4100 | 0.6900 | 73 | 32.5% | -0.02 | 0.0009 | -0.003 | |||
| 75.35 | 78.50 | 32.8% | 0.97 | 0.0011 | 0.000 | 95 | 0.5200 | 0.8300 | 88 | 31.3% | -0.03 | 0.0011 | -0.004 | |||
| 70.95 | 74.00 | 9 | 32.2% | 0.97 | 0.0013 | 0.000 | 100 | 0.6700 | 1.00 | 96 | 30.2% | -0.03 | 0.0014 | -0.004 | ||
| 66.45 | 69.50 | 31.0% | 0.96 | 0.0016 | 0.000 | 105 | 0.8400 | 1.20 | 64 | 29.1% | -0.04 | 0.0017 | -0.005 | |||
| 61.85 | 64.95 | 26 | 29.3% | 0.95 | 0.0020 | 0.000 | 110 | 1.06 | 1.45 | 73 | 28.2% | -0.05 | 0.0021 | -0.006 | ||
| 57.55 | 60.50 | 2 | 28.4% | 0.94 | 0.0024 | 0.000 | 115 | 1.32 | 1.75 | 1 | 27.2% | -0.06 | 0.0025 | -0.007 | ||
| 53.20 | 55.95 | 8 | 27.0% | 0.93 | 0.0029 | -0.001 | 120 | 1.65 | 2.11 | 34 | 26.3% | -0.08 | 0.0030 | -0.008 | ||
| 48.85 | 51.85 | 13 | 26.3% | 0.91 | 0.0035 | -0.003 | 125 | 2.05 | 2.56 | 446 | 25.5% | -0.10 | 0.0036 | -0.009 | ||
| 44.50 | 47.50 | 9 | 25.0% | 0.89 | 0.0041 | -0.004 | 130 | 2.56 | 3.10 | 6,011 | 24.8% | -0.12 | 0.0044 | -0.010 | ||
| 41.10 | 43.50 | 54 | 25.2% | 0.87 | 0.0048 | -0.006 | 135 | 3.30 | 3.80 | 711 | 24.3% | -0.14 | 0.0051 | -0.011 | ||
| 37.35 | 40.30 | 23.9% | 0.85 | 0.0054 | -0.007 | 139 | 3.75 | 4.30 | 4 | 23.4% | -0.16 | 0.0058 | -0.012 | |||
| 36.80 | 39.50 | 112 | 24.1% | 0.84 | 0.0056 | -0.007 | 140 | 4.05 | 4.60 | 731 | 23.6% | -0.17 | 0.0060 | -0.012 | ||
| 36.10 | 38.75 | 4 | 24.0% | 0.84 | 0.0057 | -0.007 | 141 | 4.05 | 4.80 | 199 | 23.3% | -0.17 | 0.0062 | -0.012 | ||
| 35.10 | 38.00 | 16 | 23.7% | 0.83 | 0.0059 | -0.008 | 142 | 4.25 | 4.95 | 28 | 23.2% | -0.18 | 0.0064 | -0.012 | ||
| 34.40 | 37.20 | 49 | 23.6% | 0.82 | 0.0060 | -0.008 | 143 | 4.40 | 5.15 | 23.0% | -0.19 | 0.0066 | -0.013 | |||
| 33.70 | 36.45 | 2 | 23.5% | 0.82 | 0.0062 | -0.008 | 144 | 4.60 | 5.35 | 75 | 22.9% | -0.19 | 0.0068 | -0.013 | ||
| 32.95 | 35.70 | 100 | 23.4% | 0.81 | 0.0064 | -0.009 | 145 | 4.80 | 5.55 | 504 | 22.8% | -0.20 | 0.0070 | -0.013 | ||
| 32.20 | 34.95 | 5 | 23.2% | 0.81 | 0.0066 | -0.009 | 146 | 5.00 | 5.80 | 22.7% | -0.21 | 0.0072 | -0.013 | |||
| 31.45 | 34.20 | 8 | 23.1% | 0.80 | 0.0067 | -0.009 | 147 | 5.20 | 6.00 | 1 | 22.6% | -0.22 | 0.0074 | -0.013 | ||
| 30.80 | 33.50 | 18 | 23.1% | 0.79 | 0.0069 | -0.009 | 148 | 5.45 | 6.25 | 22.5% | -0.22 | 0.0076 | -0.014 | |||
| 30.00 | 32.75 | 5 | 22.9% | 0.79 | 0.0070 | -0.010 | 149 | 5.65 | 6.50 | 8 | 22.4% | -0.23 | 0.0078 | -0.014 | ||
| 29.25 | 32.00 | 42 | 22.7% | 0.78 | 0.0072 | -0.010 | 150 | 5.95 | 6.65 | 2,005 | 22.2% | -0.24 | 0.0080 | -0.014 | ||
| 28.55 | 31.25 | 14 | 22.5% | 0.77 | 0.0074 | -0.010 | 151 | 6.15 | 7.00 | 2 | 22.2% | -0.25 | 0.0082 | -0.014 | ||
| 27.85 | 30.65 | 54 | 22.5% | 0.76 | 0.0075 | -0.010 | 152 | 6.40 | 7.30 | 22.1% | -0.26 | 0.0084 | -0.015 | |||
| 27.15 | 29.95 | 51 | 22.4% | 0.76 | 0.0077 | -0.011 | 153 | 6.65 | 7.55 | 22.0% | -0.27 | 0.0086 | -0.015 | |||
| 26.60 | 29.25 | 27 | 22.4% | 0.75 | 0.0079 | -0.011 | 154 | 6.90 | 7.85 | 49 | 21.9% | -0.27 | 0.0088 | -0.015 | ||
| 25.95 | 28.45 | 194 | 22.2% | 0.74 | 0.0080 | -0.011 | 155 | 7.20 | 8.15 | 98 | 21.8% | -0.28 | 0.0091 | -0.015 | ||
| 25.25 | 27.75 | 174 | 22.0% | 0.73 | 0.0082 | -0.011 | 156 | 7.50 | 8.50 | 21.8% | -0.29 | 0.0093 | -0.015 | |||
| 24.00 | 27.10 | 12 | 21.5% | 0.72 | 0.0084 | -0.012 | 157 | 7.80 | 8.80 | 372 | 21.6% | -0.30 | 0.0095 | -0.016 | ||
| 24.00 | 26.45 | 109 | 21.9% | 0.72 | 0.0085 | -0.012 | 158 | 8.10 | 9.15 | 21.6% | -0.31 | 0.0097 | -0.016 | |||
| 23.35 | 25.80 | 82 | 21.8% | 0.71 | 0.0087 | -0.012 | 159 | 8.40 | 9.45 | 21.4% | -0.32 | 0.0099 | -0.016 | |||
| 22.80 | 25.10 | 325 | 21.7% | 0.70 | 0.0088 | -0.012 | 160 | 8.95 | 9.85 | 9 | 21.6% | -0.33 | 0.0101 | -0.016 | ||
| 22.05 | 24.55 | 480 | 21.6% | 0.69 | 0.0090 | -0.013 | 161 | 9.10 | 10.25 | 4 | 21.3% | -0.34 | 0.0104 | -0.016 | ||
| 21.45 | 22.95 | 4 | 77 | 20.8% | 0.68 | 0.0091 | -0.013 | 162 | 9.45 | 10.55 | 6 | 21.2% | -0.35 | 0.0106 | -0.017 | |
| 20.90 | 23.30 | 44 | 21.4% | 0.67 | 0.0092 | -0.013 | 163 | 9.75 | 10.95 | 39 | 21.1% | -0.36 | 0.0108 | -0.017 | ||
| 20.35 | 21.95 | 324 | 20.8% | 0.66 | 0.0094 | -0.013 | 164 | 10.25 | 11.35 | 120 | 21.1% | -0.37 | 0.0110 | -0.017 | ||
| 19.75 | 20.90 | 2 | 118 | 20.4% | 0.65 | 0.0095 | -0.013 | 165 | 11.00 | 11.65 | 27 | 21.2% | -0.39 | 0.0112 | -0.017 | |
| 19.20 | 20.70 | 68 | 20.6% | 0.64 | 0.0096 | -0.013 | 166 | 10.90 | 12.20 | 1 | 20.9% | -0.40 | 0.0114 | -0.017 | ||
| 18.65 | 19.90 | 65 | 20.4% | 0.64 | 0.0097 | -0.014 | 167 | 11.35 | 12.55 | 80 | 20.8% | -0.41 | 0.0116 | -0.018 | ||
| 17.35 | 18.25 | 4 | 153 | 20.4% | 0.61 | 0.0101 | -0.014 | 170 | 13.05 | 13.95 | 436 | 20.9% | -0.44 | 0.0122 | -0.018 | |
| 14.50 | 15.75 | 279 | 19.9% | 0.56 | 0.0105 | -0.014 | 175 | 15.05 | 16.60 | 152 | 20.3% | -0.51 | 0.0132 | -0.018 | ||
| 12.35 | 13.50 | 186 | 19.7% | 0.51 | 0.0107 | -0.015 | 180 | 17.80 | 19.40 | 197 | 20.0% | -0.57 | 0.0139 | -0.019 | ||
| 10.75 | 11.75 | 164 | 20.0% | 0.46 | 0.0108 | -0.015 | 185 | 20.85 | 23.25 | 18 | 20.2% | -0.64 | 0.0145 | -0.019 | ||
| 8.85 | 10.35 | 201 | 19.9% | 0.41 | 0.0106 | -0.014 | 190 | 24.30 | 26.15 | 14 | 19.5% | -0.71 | 0.0150 | -0.019 | ||
| 7.55 | 8.75 | 151 | 19.9% | 0.36 | 0.0103 | -0.014 | 195 | 28.10 | 29.95 | 1 | 19.2% | -0.78 | 0.0163 | -0.019 | ||
| 6.20 | 6.90 | 2 | 1,483 | 19.4% | 0.32 | 0.0099 | -0.013 | 200 | 32.40 | 34.35 | 1 | 19.5% | -0.86 | 0.0177 | -0.021 | |
| 5.10 | 6.15 | 229 | 19.6% | 0.28 | 0.0094 | -0.013 | 205 | 36.10 | 38.90 | 5 | -0.93 | 0.0185 | -0.022 | |||
| 4.05 | 5.15 | 658 | 19.4% | 0.24 | 0.0087 | -0.012 | 210 | 41.00 | 43.75 | -0.98 | 0.0069 | -0.023 | ||||
| 3.35 | 4.30 | 41 | 19.4% | 0.21 | 0.0080 | -0.011 | 215 | 45.50 | 50.50 | 22.9% | -1.00 | 0.0000 | -0.023 | |||
| 2.62 | 3.60 | 57 | 19.3% | 0.18 | 0.0073 | -0.010 | 220 | 50.50 | 55.00 | -1.00 | 0.0000 | -0.023 | ||||
| 2.10 | 2.98 | 1,024 | 19.2% | 0.16 | 0.0066 | -0.009 | 225 | 55.50 | 59.95 | -1.00 | 0.0000 | -0.023 | ||||
| 1.68 | 2.45 | 63 | 19.2% | 0.13 | 0.0060 | -0.008 | 230 | 60.50 | 63.65 | -1.00 | 0.0000 | -0.023 | ||||
| 1.33 | 2.06 | 201 | 19.2% | 0.11 | 0.0053 | -0.007 | 235 | 65.50 | 70.00 | -1.00 | 0.0000 | -0.023 | ||||
| 1.13 | 1.75 | 162 | 19.4% | 0.10 | 0.0047 | -0.006 | 240 | 70.50 | 74.95 | -1.00 | 0.0000 | -0.023 | ||||
| 0.9300 | 1.47 | 431 | 19.5% | 0.08 | 0.0042 | -0.006 | 245 | 75.50 | 78.65 | -1.00 | 0.0000 | -0.023 | ||||
| 0.7700 | 1.25 | 552 | 19.6% | 0.07 | 0.0037 | -0.005 | 250 | 80.50 | 84.95 | -1.00 | 0.0000 | -0.023 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Jan 21, 2028
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs