XLI cadeia de opções State Street Industrial Select Sector SPDR ETF

Expiração Cboe delayed options data · em 18:45 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±4.6% (159.45–174.75) · IV ATM 19.1% · P/C open interest 1.77

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
80.50	84.50				1.00	0.0000	0.000	85	0	0.3100		206	102.6%	-0.00	0.0000	-0.000
76.65	79.50			114.3%	1.00	0.0000	0.000	90	0	0.5000		209	101.4%	-0.00	0.0000	-0.000
71.65	74.50			104.8%	1.00	0.0000	0.000	95	0	0.5200		1	94.0%	-0.00	0.0000	-0.001
66.70	69.55			97.4%	1.00	0.0001	0.000	100	0	0.5200		42	86.4%	-0.00	0.0001	-0.001
61.70	64.30			84.5%	1.00	0.0001	0.000	105	0	0.5200		100	79.1%	-0.00	0.0001	-0.001
56.75	59.60		3	82.0%	1.00	0.0002	0.000	110	0	0.5300		149	72.4%	-0.00	0.0002	-0.002
51.75	54.60			74.0%	1.00	0.0003	0.000	115	0	0.3400		6	61.4%	-0.00	0.0003	-0.002
46.90	48.65		55	51.0%	1.00	0.0005	0.000	120	0.0100	0.1100	1	49	48.0%	-0.00	0.0005	-0.003
45.80	48.65			66.1%	1.00	0.0005	0.000	121	0	0.3600		15	54.5%	-0.00	0.0005	-0.003
44.80	47.70			65.2%	1.00	0.0006	0.000	122	0	0.3600		2	53.3%	-0.00	0.0006	-0.004
43.80	46.70			63.7%	1.00	0.0006	0.000	123	0	0.3700		4	52.3%	-0.00	0.0006	-0.004
43.00	45.50		2	62.3%	1.00	0.0007	0.000	124	0	0.3800		11	51.4%	-0.01	0.0007	-0.004
42.00	44.50			60.8%	0.99	0.0008	0.000	125	0	0.3900		6	50.4%	-0.01	0.0008	-0.004
40.85	43.70			59.9%	0.99	0.0009	0.000	126	0	0.3900		2	49.2%	-0.01	0.0009	-0.005
39.85	42.70			58.4%	0.99	0.0010	-0.000	127	0	0.4000		5	48.2%	-0.01	0.0010	-0.005
38.85	41.70			57.0%	0.99	0.0010	-0.001	128	0	0.4100		4	47.3%	-0.01	0.0011	-0.006
37.85	40.75			56.1%	0.99	0.0012	-0.001	129	0	0.4200		7	46.3%	-0.01	0.0012	-0.006
37.05	39.55			54.6%	0.99	0.0013	-0.002	130	0	0.4300		77	45.3%	-0.01	0.0013	-0.006
35.90	38.75			53.7%	0.99	0.0014	-0.003	131	0	0.4400		6	44.3%	-0.01	0.0014	-0.007
34.90	37.75			52.3%	0.99	0.0016	-0.003	132	0	0.4500		5	43.3%	-0.01	0.0016	-0.007
34.10	36.60			51.3%	0.99	0.0017	-0.004	133	0	0.4600		7	42.3%	-0.01	0.0018	-0.008
33.10	35.65			50.4%	0.99	0.0019	-0.004	134	0	0.4700		5	41.3%	-0.01	0.0020	-0.009
31.95	34.80		1	48.9%	0.99	0.0021	-0.005	135	0	0.4800		6	40.3%	-0.01	0.0022	-0.009
31.00	33.65			46.7%	0.98	0.0024	-0.006	136	0	0.4900		6	39.3%	-0.02	0.0024	-0.010
30.20	32.50			45.7%	0.98	0.0026	-0.007	137	0	0.5000		44	38.3%	-0.02	0.0026	-0.011
29.25	31.50			44.8%	0.98	0.0029	-0.008	138	0	0.5100		19	37.3%	-0.02	0.0029	-0.011
28.25	30.50			43.4%	0.98	0.0032	-0.009	139	0	0.5300		11	36.4%	-0.02	0.0033	-0.012
27.30	29.55		4	42.8%	0.98	0.0036	-0.010	140	0	0.5400		15	35.3%	-0.02	0.0036	-0.013
26.30	28.55		14	41.4%	0.97	0.0040	-0.011	141	0.0100	0.5600		11	34.5%	-0.03	0.0040	-0.014
25.35	27.60		10	40.8%	0.97	0.0044	-0.012	142	0.0200	0.5800		7	33.7%	-0.03	0.0045	-0.015
24.35	26.60			39.4%	0.97	0.0049	-0.013	143	0	0.6100		9	32.7%	-0.03	0.0050	-0.017
23.40	25.65			38.7%	0.96	0.0055	-0.015	144	0.0100	0.6300		51	31.8%	-0.04	0.0055	-0.018
22.55	24.15		5	34.8%	0.96	0.0061	-0.016	145	0.0300	0.6500		781	31.0%	-0.04	0.0061	-0.019
21.45	23.35			34.2%	0.95	0.0068	-0.018	146	0.0600	0.6900		20	30.5%	-0.05	0.0068	-0.021
20.50	22.35		4	33.2%	0.95	0.0075	-0.019	147	0.0900	0.7200		27	29.8%	-0.05	0.0076	-0.022
19.50	21.50			32.8%	0.94	0.0083	-0.021	148	0.1200	0.7700		6	29.2%	-0.06	0.0084	-0.024
18.55	20.55			32.0%	0.94	0.0093	-0.023	149	0.1600	0.8200		222	28.7%	-0.06	0.0094	-0.025
17.85	18.70		13	27.2%	0.93	0.0103	-0.025	150	0.2800	0.5100		1,710	26.0%	-0.07	0.0104	-0.027
16.65	18.15		43	27.5%	0.92	0.0114	-0.027	151	0.4400	0.5400	51	546	26.2%	-0.08	0.0116	-0.029
15.80	17.45			28.7%	0.91	0.0127	-0.029	152	0.3000	1.01		424	26.9%	-0.09	0.0129	-0.031
14.95	16.60		6	28.7%	0.90	0.0140	-0.031	153	0.4200	0.7200		338	24.6%	-0.10	0.0143	-0.033
13.95	15.85		1	28.4%	0.89	0.0156	-0.034	154	0.5900	0.7000	8	161	24.2%	-0.11	0.0158	-0.036
13.25	14.25		35	25.6%	0.88	0.0172	-0.036	155	0.6400	0.7800	62	9,823	23.5%	-0.13	0.0175	-0.038
12.35	13.00		3,050	23.5%	0.86	0.0190	-0.038	156	0.7800	0.8800	49	3,952	23.3%	-0.14	0.0193	-0.040
11.40	12.70		2	25.1%	0.84	0.0209	-0.041	157	0.8500	0.9900	59	308	22.6%	-0.16	0.0213	-0.043
10.60	11.30		4	22.8%	0.83	0.0230	-0.043	158	1.00	1.11	513	315	22.3%	-0.18	0.0234	-0.045
9.75	10.70			23.3%	0.80	0.0251	-0.046	159	1.17	1.24	44	397	21.9%	-0.20	0.0256	-0.048
8.85	9.40	3	361	20.9%	0.78	0.0274	-0.048	160	1.29	1.49	99	783	21.6%	-0.22	0.0280	-0.050
8.10	9.00		26	22.1%	0.76	0.0297	-0.051	161	1.45	1.65	10	527	21.0%	-0.25	0.0304	-0.052
7.30	7.75	16	41	20.2%	0.73	0.0320	-0.053	162	1.74	1.87	10	1,939	20.8%	-0.28	0.0328	-0.055
6.70	7.55	36	16	21.8%	0.70	0.0344	-0.055	163	2.02	2.11	125	509	20.5%	-0.31	0.0352	-0.057
5.90	6.95		34	21.5%	0.66	0.0365	-0.056	164	2.28	2.41	26	340	20.1%	-0.34	0.0376	-0.058
5.30	5.90	18	95	20.4%	0.63	0.0385	-0.057	165	2.56	2.77	30	12.8K	19.8%	-0.38	0.0397	-0.059
4.60	5.35		58	20.2%	0.59	0.0403	-0.058	166	2.94	3.15	35	271	19.6%	-0.42	0.0416	-0.060
4.10	4.35	306	375	19.1%	0.55	0.0416	-0.058	167	3.30	3.55	139	424	19.2%	-0.46	0.0431	-0.061
3.75	4.10	20		18.9%	0.53	0.0421	-0.058	167.5	3.45	3.75	19		18.8%	-0.48	0.0438	-0.061
3.50	3.80	293	275	18.7%	0.51	0.0425	-0.058	168	3.80	4.00	306	6,294	19.0%	-0.51	0.0443	-0.060
3.10	3.30	266	352	18.8%	0.46	0.0428	-0.057	169	4.30	4.60	248	1,222	19.0%	-0.55	0.0448	-0.060
2.69	2.80	246	1,173	18.6%	0.42	0.0425	-0.056	170	4.85	5.20	1	38.3K	18.9%	-0.60	0.0449	-0.059
2.24	2.40	11	264	18.4%	0.38	0.0417	-0.054	171	5.40	5.80		1,348	18.6%	-0.64	0.0443	-0.057
1.94	2.05	5	1,445	18.4%	0.34	0.0403	-0.051	172	6.10	7.00		119	20.1%	-0.69	0.0432	-0.055
1.77	1.91	65		18.4%	0.32	0.0394	-0.050	172.5	6.05	7.30			18.9%	-0.71	0.0424	-0.053
1.63	1.75	130	78	18.4%	0.30	0.0384	-0.049	173	6.00	7.75		37	17.8%	-0.73	0.0416	-0.052
1.31	1.46	169	108	18.1%	0.26	0.0362	-0.045	174	6.70	8.40		45	17.2%	-0.77	0.0396	-0.049
1.10	1.20	250	9,938	18.1%	0.23	0.0336	-0.042	175	7.90	8.85		8,105	17.3%	-0.80	0.0373	-0.046
0.9200	1.02	16	195	18.2%	0.20	0.0309	-0.039	176	8.55	9.80		11	16.9%	-0.84	0.0350	-0.043
0.7600	0.8400	100	144	18.2%	0.17	0.0281	-0.036	177	9.65	10.50		7	17.0%	-0.87	0.0323	-0.040
0.6200	0.6900	15	261	18.2%	0.15	0.0254	-0.033	178	10.05	11.70		8		-0.89	0.0298	-0.037
0.5100	0.6000	36	217	18.4%	0.13	0.0227	-0.029	179	11.10	12.70		39	16.0%	-0.92	0.0267	-0.034
0.3700	0.5200	136	5,942	18.4%	0.11	0.0202	-0.027	180	12.50	13.25	1	8,976		-0.94	0.0256	-0.032
0.3300	0.6600	3	2,255	20.0%	0.09	0.0180	-0.024	181	13.20	14.40		3		-0.96	0.0235	-0.028
0.2400	0.3500	133	460	18.5%	0.08	0.0159	-0.022	182	14.20	15.20		1		-0.97	0.0181	-0.026
0.2400	0.3700	8	1,835	19.6%	0.07	0.0140	-0.019	183	14.85	16.45				-0.99	0.0133	-0.024
0.2100	0.2600	4	288	19.4%	0.06	0.0123	-0.017	184	15.85	17.60				-0.99	0.0085	-0.021
0.1600	0.2300	1	2,695	19.5%	0.05	0.0108	-0.016	185	17.50	18.45		19	23.9%	-1.00	0.0039	-0.021
0	0.5800		321	22.1%	0.04	0.0095	-0.014	186	17.75	19.90				-1.00	0.0006	-0.021
0	0.5500		192	22.7%	0.04	0.0083	-0.013	187	18.70	21.10			23.3%	-1.00	0.0000	-0.021
0.0200	0.2200	4	61	20.2%	0.03	0.0073	-0.011	188	19.70	22.10			24.2%	-1.00	0.0000	-0.021
0	0.4800		33	23.8%	0.03	0.0064	-0.010	189	20.70	23.05				-1.00	0.0000	-0.021
0.0800	0.1300	47	3,229	21.3%	0.03	0.0057	-0.009	190	22.30	24.05	1	61	32.0%	-1.00	0.0000	-0.021
0.0500	0.1900	1	11.5K	25.5%	0.01	0.0030	-0.005	195	26.70	28.55		64		-1.00	0.0000	-0.021
0.0100	0.3600		1,552	31.1%	0.01	0.0017	-0.003	200	31.70	34.25			37.1%	-1.00	0.0000	-0.021
0.0100	0.0600	5	438	27.5%	0.00	0.0010	-0.002	205	36.70	39.00				-1.00	0.0000	-0.021
0.0100	0.0600		7,366	30.4%	0.00	0.0006	-0.002	210	41.70	43.95				-1.00	0.0000	-0.021
0.0100	0.3300		222	40.8%	0.00	0.0004	-0.001	215	46.70	49.20			47.7%	-1.00	0.0000	-0.021
0.0100	0.3200		80	43.8%	0.00	0.0002	-0.001	220	51.70	54.25			52.1%	-1.00	0.0000	-0.021
0.0100	0.0600	6	162	38.5%	0.00	0.0002	-0.001	225	56.70	59.25			55.6%	-1.00	0.0000	-0.021
0.0100	0.0500	21	36	40.3%	0.00	0.0001	-0.000	230	61.70	64.25			58.9%	-1.00	0.0000	-0.021
0.0100	0.0300		90	41.0%	0.00	0.0001	-0.000	235	66.70	69.25			62.2%	-1.00	0.0000	-0.021
0.0100	0.0900	81	315	47.6%	0.00	0.0000	-0.000	240	71.70	74.25			65.3%	-1.00	0.0000	-0.021

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

XLI cadeia de opções State Street Industrial Select Sector SPDR ETF

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo