XLI option chain State Street Industrial Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 12:39 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 ±3.9% (167.83–181.29) · ATM IV 23.3% · P/C open interest 4.72
| 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 | |
| 81.55 | 86.55 | 1.00 | 0.0001 | 0.000 | 90 | 0 | 1.00 | 357 | 174.1% | -0.00 | 0.0001 | -0.003 | ||||
| 76.50 | 81.50 | 1.00 | 0.0001 | 0.000 | 95 | 0 | 4.80 | 557 | 224.7% | -0.00 | 0.0001 | -0.004 | ||||
| 70.95 | 75.95 | 1 | 1.00 | 0.0001 | 0.000 | 100 | 0 | 1.00 | 659 | 149.4% | -0.00 | 0.0001 | -0.004 | |||
| 66.95 | 71.95 | 1 | 1.00 | 0.0001 | 0.000 | 105 | 0 | 4.80 | 5 | 194.0% | -0.00 | 0.0001 | -0.004 | |||
| 61.40 | 66.40 | 1.00 | 0.0002 | 0.000 | 110 | 0 | 1.00 | 877 | 127.0% | -0.00 | 0.0002 | -0.005 | ||||
| 56.45 | 61.45 | 1.00 | 0.0003 | 0.000 | 115 | 0 | 1.00 | 138 | 116.5% | -0.00 | 0.0003 | -0.005 | ||||
| 55.45 | 60.45 | 1.00 | 0.0003 | 0.000 | 116 | 0 | 4.80 | 163.2% | -0.00 | 0.0003 | -0.005 | |||||
| 54.50 | 59.50 | 1.00 | 0.0003 | 0.000 | 117 | 0 | 4.80 | 1 | 160.5% | -0.00 | 0.0003 | -0.005 | ||||
| 53.90 | 58.90 | 1.00 | 0.0003 | 0.000 | 118 | 0 | 4.80 | 1 | 157.9% | -0.00 | 0.0003 | -0.006 | ||||
| 52.50 | 57.50 | 1.00 | 0.0003 | 0.000 | 119 | 0 | 4.80 | 24 | 155.2% | -0.00 | 0.0003 | -0.006 | ||||
| 51.45 | 56.45 | 56 | 1.00 | 0.0003 | 0.000 | 120 | 0 | 4.80 | 293 | 152.6% | -0.00 | 0.0004 | -0.006 | |||
| 50.65 | 55.65 | 1.00 | 0.0004 | 0.000 | 121 | 0 | 4.80 | 5 | 150.0% | -0.00 | 0.0004 | -0.006 | ||||
| 49.45 | 54.45 | 1.00 | 0.0004 | 0.000 | 122 | 0 | 4.80 | 10 | 147.4% | -0.00 | 0.0004 | -0.006 | ||||
| 48.60 | 53.60 | 17 | 1.00 | 0.0004 | 0.000 | 123 | 0 | 4.80 | 21 | 144.9% | -0.00 | 0.0004 | -0.006 | |||
| 47.50 | 52.50 | 17 | 1.00 | 0.0004 | 0.000 | 124 | 0 | 4.80 | 63 | 142.3% | -0.00 | 0.0004 | -0.007 | |||
| 46.55 | 51.55 | 3 | 1.00 | 0.0005 | 0.000 | 125 | 0 | 4.80 | 119 | 139.8% | -0.00 | 0.0005 | -0.007 | |||
| 45.70 | 50.70 | 4 | 1.00 | 0.0005 | 0.000 | 126 | 0 | 4.80 | 75 | 137.2% | -0.00 | 0.0005 | -0.007 | |||
| 44.50 | 49.50 | 1.00 | 0.0005 | 0.000 | 127 | 0 | 4.80 | 98 | 134.7% | -0.00 | 0.0005 | -0.007 | ||||
| 43.95 | 48.95 | 19 | 1.00 | 0.0006 | 0.000 | 128 | 0 | 4.80 | 165 | 132.2% | -0.00 | 0.0006 | -0.007 | |||
| 42.30 | 47.30 | 1.00 | 0.0006 | 0.000 | 129 | 0 | 4.80 | 209 | 129.8% | -0.00 | 0.0006 | -0.008 | ||||
| 41.45 | 46.45 | 21 | 0.99 | 0.0007 | 0.000 | 130 | 0 | 0.0900 | 906 | 60.3% | -0.00 | 0.0007 | -0.008 | |||
| 40.95 | 45.95 | 1 | 0.99 | 0.0007 | 0.000 | 131 | 0 | 4.80 | 6 | 106 | 124.8% | -0.00 | 0.0007 | -0.008 | ||
| 39.75 | 44.75 | 45 | 0.99 | 0.0008 | 0.000 | 132 | 0 | 4.80 | 14 | 189 | 122.4% | -0.01 | 0.0008 | -0.009 | ||
| 38.85 | 43.85 | 15 | 0.99 | 0.0008 | 0.000 | 133 | 0 | 4.80 | 212 | 148 | 120.0% | -0.01 | 0.0008 | -0.009 | ||
| 37.55 | 42.55 | 0.99 | 0.0009 | 0.000 | 134 | 0 | 4.80 | 10 | 37 | 117.5% | -0.01 | 0.0009 | -0.009 | |||
| 37.20 | 42.20 | 10 | 0.99 | 0.0009 | 0.000 | 135 | 0 | 4.80 | 2 | 87 | 115.1% | -0.01 | 0.0009 | -0.010 | ||
| 36.10 | 41.10 | 0.99 | 0.0010 | 0.000 | 136 | 0 | 4.80 | 84 | 135 | 112.7% | -0.01 | 0.0010 | -0.010 | |||
| 36.15 | 41.10 | 1 | 81.8% | 0.99 | 0.0011 | 0.000 | 137 | 0 | 4.80 | 6 | 341 | 110.3% | -0.01 | 0.0011 | -0.010 | |
| 33.95 | 38.95 | 2 | 0.99 | 0.0012 | 0.000 | 138 | 0 | 4.80 | 82 | 154 | 107.9% | -0.01 | 0.0012 | -0.011 | ||
| 33.25 | 38.25 | 0.99 | 0.0013 | 0.000 | 139 | 0 | 4.80 | 58 | 105.6% | -0.01 | 0.0013 | -0.011 | ||||
| 32.30 | 37.30 | 9 | 0.99 | 0.0014 | 0.000 | 140 | 0 | 4.80 | 11.2K | 103.2% | -0.01 | 0.0014 | -0.012 | |||
| 31.40 | 36.40 | 10 | 47.0% | 0.99 | 0.0015 | 0.000 | 141 | 0 | 4.80 | 136 | 100.8% | -0.01 | 0.0015 | -0.012 | ||
| 30.05 | 35.05 | 1 | 0.99 | 0.0016 | 0.000 | 142 | 0 | 4.80 | 131 | 98.5% | -0.01 | 0.0017 | -0.013 | |||
| 29.00 | 34.00 | 0.99 | 0.0018 | 0.000 | 143 | 0 | 4.80 | 163 | 96.1% | -0.01 | 0.0018 | -0.013 | ||||
| 28.30 | 33.30 | 21 | 0.99 | 0.0020 | 0.000 | 144 | 0 | 4.80 | 4 | 405 | 93.8% | -0.01 | 0.0020 | -0.014 | ||
| 27.10 | 32.10 | 0.99 | 0.0022 | 0.000 | 145 | 0.0200 | 5.00 | 783 | 92.9% | -0.01 | 0.0022 | -0.015 | ||||
| 26.15 | 31.15 | 9 | 0.99 | 0.0024 | -0.001 | 146 | 0 | 4.80 | 157 | 89.1% | -0.01 | 0.0024 | -0.015 | |||
| 25.15 | 30.15 | 0.98 | 0.0026 | -0.002 | 147 | 0 | 4.80 | 1,292 | 86.8% | -0.01 | 0.0026 | -0.016 | ||||
| 24.45 | 29.45 | 23 | 40.2% | 0.98 | 0.0029 | -0.003 | 148 | 0 | 4.80 | 210 | 84.5% | -0.02 | 0.0029 | -0.017 | ||
| 23.10 | 28.10 | 15 | 0.98 | 0.0032 | -0.005 | 149 | 0 | 0.2000 | 722 | 39.0% | -0.02 | 0.0032 | -0.018 | |||
| 22.10 | 27.10 | 21 | 0.98 | 0.0035 | -0.006 | 150 | 0.0500 | 0.1500 | 110 | 25.8K | 37.6% | -0.02 | 0.0035 | -0.019 | ||
| 21.10 | 26.10 | 34 | 0.98 | 0.0039 | -0.008 | 151 | 0 | 4.80 | 208 | 77.5% | -0.02 | 0.0039 | -0.020 | |||
| 20.20 | 25.20 | 6 | 0.98 | 0.0043 | -0.009 | 152 | 0 | 4.80 | 727 | 75.2% | -0.02 | 0.0043 | -0.021 | |||
| 19.20 | 24.20 | 3 | 0.97 | 0.0048 | -0.011 | 153 | 0 | 4.80 | 38 | 72.9% | -0.03 | 0.0048 | -0.022 | |||
| 18.10 | 23.10 | 12 | 0.97 | 0.0054 | -0.013 | 154 | 0 | 4.80 | 925 | 70.6% | -0.03 | 0.0054 | -0.023 | |||
| 17.45 | 22.35 | 21 | 26.0% | 0.97 | 0.0060 | -0.015 | 155 | 0.0800 | 3.80 | 51.8K | 63.0% | -0.03 | 0.0060 | -0.025 | ||
| 16.45 | 21.35 | 17 | 24.5% | 0.97 | 0.0067 | -0.017 | 156 | 0 | 4.80 | 132 | 65.9% | -0.03 | 0.0068 | -0.026 | ||
| 15.35 | 20.25 | 9 | 0.96 | 0.0076 | -0.019 | 157 | 0 | 4.80 | 279 | 63.6% | -0.04 | 0.0076 | -0.028 | |||
| 14.20 | 19.10 | 12 | 0.96 | 0.0086 | -0.021 | 158 | 0 | 4.80 | 551 | 61.3% | -0.04 | 0.0086 | -0.030 | |||
| 13.25 | 18.15 | 54 | 0.95 | 0.0097 | -0.024 | 159 | 0 | 4.80 | 20 | 1,151 | 58.9% | -0.05 | 0.0098 | -0.032 | ||
| 12.40 | 17.30 | 575 | 0.95 | 0.0110 | -0.026 | 160 | 0 | 0.3200 | 154 | 17.6K | 25.9% | -0.05 | 0.0111 | -0.034 | ||
| 11.35 | 16.25 | 41 | 0.94 | 0.0126 | -0.029 | 161 | 0 | 4.80 | 467 | 54.2% | -0.06 | 0.0126 | -0.036 | |||
| 10.30 | 15.20 | 38 | 0.93 | 0.0144 | -0.032 | 162 | 0 | 4.80 | 1,284 | 51.8% | -0.07 | 0.0145 | -0.039 | |||
| 9.40 | 14.30 | 114 | 0.92 | 0.0165 | -0.035 | 163 | 0 | 1.88 | 133 | 34.1% | -0.08 | 0.0166 | -0.042 | |||
| 8.55 | 13.45 | 42 | 18.6% | 0.91 | 0.0189 | -0.039 | 164 | 0 | 4.80 | 145 | 47.0% | -0.09 | 0.0191 | -0.045 | ||
| 7.65 | 12.55 | 731 | 19.6% | 0.90 | 0.0218 | -0.043 | 165 | 0.0300 | 0.3500 | 220 | 53.1K | 19.1% | -0.10 | 0.0220 | -0.048 | |
| 6.50 | 11.40 | 141 | 13.9% | 0.88 | 0.0252 | -0.046 | 166 | 0.0100 | 5.00 | 39 | 43.0% | -0.12 | 0.0254 | -0.051 | ||
| 5.65 | 10.55 | 383 | 16.3% | 0.86 | 0.0291 | -0.051 | 167 | 0.1200 | 5.00 | 59 | 40.9% | -0.14 | 0.0294 | -0.055 | ||
| 4.90 | 9.80 | 5 | 94 | 18.4% | 0.84 | 0.0337 | -0.055 | 168 | 0.1400 | 5.00 | 32 | 1,106 | 38.4% | -0.16 | 0.0340 | -0.059 |
| 4.35 | 9.25 | 3 | 69 | 21.3% | 0.81 | 0.0388 | -0.059 | 169 | 0 | 4.80 | 132 | 861 | 34.4% | -0.19 | 0.0392 | -0.063 |
| 5.20 | 10.00 | 4 | 505 | 34.2% | 0.78 | 0.0446 | -0.064 | 170 | 0.3500 | 5.00 | 208 | 3,959 | 33.8% | -0.23 | 0.0451 | -0.067 |
| 3.75 | 8.70 | 6 | 94 | 28.6% | 0.74 | 0.0507 | -0.068 | 171 | 0 | 4.80 | 137 | 461 | 28.9% | -0.27 | 0.0514 | -0.071 |
| 1.56 | 6.50 | 1 | 152 | 16.4% | 0.69 | 0.0569 | -0.072 | 172 | 0.6500 | 1.87 | 21 | 4,211 | 17.3% | -0.32 | 0.0577 | -0.074 |
| 1.16 | 6.10 | 39 | 189 | 18.3% | 0.63 | 0.0626 | -0.075 | 173 | 0.2000 | 5.00 | 4 | 611 | 24.6% | -0.37 | 0.0636 | -0.077 |
| 0 | 4.00 | 63 | 427 | 10.7% | 0.57 | 0.0670 | -0.076 | 174 | 0.4300 | 5.35 | 6,528 | 23.4% | -0.44 | 0.0681 | -0.078 | |
| 2.00 | 6.60 | 83 | 318 | 29.9% | 0.50 | 0.0692 | -0.076 | 175 | 1.56 | 3.30 | 183 | 4,569 | 16.7% | -0.51 | 0.0706 | -0.078 |
| 0 | 4.80 | 170 | 624 | 20.5% | 0.43 | 0.0688 | -0.075 | 176 | 1.97 | 3.90 | 2,319 | 16.3% | -0.58 | 0.0703 | -0.076 | |
| 0.0500 | 4.95 | 11 | 248 | 24.2% | 0.36 | 0.0658 | -0.071 | 177 | 0.8600 | 5.80 | 1 | 1,551 | 14.6% | -0.65 | 0.0674 | -0.072 |
| 0 | 4.80 | 1,224 | 2,726 | 24.9% | 0.33 | 0.0634 | -0.069 | 177.5 | 1.61 | 6.55 | 33 | 17.8% | -0.68 | 0.0651 | -0.070 | |
| 0 | 4.80 | 215 | 26.3% | 0.30 | 0.0607 | -0.067 | 178 | 2.16 | 7.10 | 3 | 513 | 19.4% | -0.71 | 0.0624 | -0.067 | |
| 0 | 4.80 | 6 | 391 | 28.9% | 0.25 | 0.0544 | -0.062 | 179 | 2.65 | 6.80 | 2 | 495 | 13.7% | -0.76 | 0.0560 | -0.062 |
| 0.0500 | 5.00 | 30 | 7,732 | 32.3% | 0.21 | 0.0477 | -0.056 | 180 | 3.25 | 8.15 | 16 | 3,453 | 15.3% | -0.81 | 0.0491 | -0.056 |
| 0 | 4.80 | 2 | 1,377 | 33.7% | 0.17 | 0.0412 | -0.051 | 181 | 4.40 | 9.30 | 2 | 736 | 18.9% | -0.84 | 0.0424 | -0.049 |
| 0.1000 | 5.05 | 1,203 | 1,978 | 37.4% | 0.14 | 0.0352 | -0.046 | 182 | 5.25 | 10.15 | 485 | 18.9% | -0.87 | 0.0361 | -0.043 | |
| 0 | 4.80 | 321 | 37.1% | 0.13 | 0.0325 | -0.043 | 182.5 | 5.65 | 10.55 | 1 | 18.4% | -0.89 | 0.0332 | -0.041 | ||
| 0 | 4.80 | 2 | 1,221 | 38.2% | 0.12 | 0.0300 | -0.041 | 183 | 6.15 | 11.05 | 1 | 1,454 | 19.1% | -0.90 | 0.0311 | -0.038 |
| 0 | 4.15 | 3 | 569 | 37.6% | 0.10 | 0.0255 | -0.037 | 184 | 7.30 | 12.20 | 4 | 22.9% | -0.92 | 0.0278 | -0.033 | |
| 0.1000 | 0.5000 | 805 | 4,279 | 20.4% | 0.08 | 0.0216 | -0.033 | 185 | 8.20 | 13.05 | 6 | 22.7% | -0.94 | 0.0252 | -0.029 | |
| 0 | 4.80 | 1 | 73 | 44.5% | 0.07 | 0.0184 | -0.029 | 186 | 8.85 | 13.75 | -0.95 | 0.0235 | -0.026 | |||
| 0 | 4.80 | 47 | 46.6% | 0.06 | 0.0156 | -0.026 | 187 | 10.15 | 15.05 | 25.2% | -0.96 | 0.0212 | -0.025 | |||
| 0 | 4.80 | 13 | 48.5% | 0.05 | 0.0133 | -0.024 | 188 | 10.50 | 15.40 | -0.97 | 0.0173 | -0.028 | ||||
| 0 | 4.80 | 1 | 50.4% | 0.04 | 0.0114 | -0.021 | 189 | 12.00 | 16.90 | 24.8% | -0.98 | 0.0142 | -0.030 | |||
| 0 | 0.0600 | 1 | 6,487 | 18.3% | 0.04 | 0.0098 | -0.019 | 190 | 13.25 | 18.10 | 75 | 24 | 30.9% | -0.99 | 0.0107 | -0.034 |
| 0 | 4.80 | 54.2% | 0.03 | 0.0084 | -0.017 | 191 | 14.10 | 19.00 | 29.9% | -0.99 | 0.0073 | -0.039 | ||||
| 0 | 4.80 | 56.0% | 0.03 | 0.0073 | -0.015 | 192 | 15.30 | 20.20 | 35.1% | -1.00 | 0.0046 | -0.043 | ||||
| 0 | 0.7800 | 8,017 | 35.8% | 0.02 | 0.0048 | -0.011 | 195 | 18.55 | 23.55 | 44.1% | -1.00 | 0.0009 | -0.053 | |||
| 0 | 2.00 | 3,477 | 52.8% | 0.01 | 0.0025 | -0.007 | 200 | 24.15 | 29.15 | 59.6% | -1.00 | 0.0000 | -0.061 | |||
| 0 | 4.80 | 73.5% | 0.01 | 0.0018 | -0.006 | 202.5 | 26.35 | 31.30 | 58.8% | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 4.80 | 303 | 77.3% | 0.01 | 0.0014 | -0.005 | 205 | 29.30 | 34.30 | 68.7% | -1.00 | 0.0000 | -0.064 | |||
| 0 | 4.80 | 224 | 84.6% | 0.00 | 0.0008 | -0.003 | 210 | 34.10 | 39.05 | 72.6% | -1.00 | 0.0000 | -0.065 | |||
| 0 | 4.80 | 28 | 91.6% | 0.00 | 0.0005 | -0.002 | 215 | 38.50 | 43.50 | 69.2% | -1.00 | 0.0000 | -0.065 | |||
| 0 | 4.80 | 15 | 98.2% | 0.00 | 0.0003 | -0.001 | 220 | 43.85 | 48.80 | 81.1% | -1.00 | 0.0000 | -0.065 | |||
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 18, 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