XLI цепочка опционов State Street Industrial Select Sector SPDR ETF

Экспирация Cboe delayed options data · по состоянию на 18:46 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±4.7% (158.93–174.43) · ATM IV 19.9% · P/C открытого интереса 1.69

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
80.60	83.55			112.2%	1.00	0.0001	0.000	85	0	0.5000		206	110.9%	-0.00	0.0001	-0.001
75.80	78.60			109.1%	1.00	0.0001	0.000	90	0	0.5000		209	102.4%	-0.00	0.0001	-0.001
70.55	73.70			96.0%	1.00	0.0001	0.000	95	0	2.11		1	121.9%	-0.00	0.0001	-0.002
65.85	68.70			93.8%	1.00	0.0002	0.000	100	0	2.12		42	112.6%	-0.00	0.0002	-0.002
60.60	63.65			78.7%	1.00	0.0002	0.000	105	0	0.7200		100	84.1%	-0.00	0.0002	-0.003
55.65	58.65		3	71.9%	1.00	0.0004	0.000	110	0	2.12		149	94.8%	-0.00	0.0004	-0.004
50.65	53.70			65.4%	0.99	0.0006	0.000	115	0	0.2800		6	60.0%	-0.00	0.0006	-0.005
45.70	48.80		55	60.9%	0.99	0.0008	-0.001	120	0.0100	0.3400		60	55.8%	-0.01	0.0008	-0.006
44.75	47.00				0.99	0.0009	-0.001	121	0	0.3400		15	54.3%	-0.01	0.0009	-0.007
43.70	46.75			57.1%	0.99	0.0010	-0.002	122	0	0.3500		2	53.3%	-0.01	0.0010	-0.007
42.80	45.75			57.4%	0.99	0.0010	-0.002	123	0	0.3500		4	52.1%	-0.01	0.0010	-0.008
42.00	44.75		2	58.9%	0.99	0.0011	-0.003	124	0	0.3600		11	51.1%	-0.01	0.0011	-0.008
41.00	43.75			57.4%	0.99	0.0012	-0.003	125	0	0.3600		6	50.0%	-0.01	0.0012	-0.009
39.75	42.85			53.9%	0.99	0.0013	-0.004	126	0	0.3700		2	49.0%	-0.01	0.0013	-0.009
39.00	41.85			55.9%	0.99	0.0014	-0.004	127	0	0.3800		5	48.0%	-0.01	0.0015	-0.009
37.80	40.75			50.3%	0.99	0.0016	-0.005	128	0	0.3800		4	46.8%	-0.01	0.0016	-0.010
37.30	39.80			55.8%	0.99	0.0017	-0.006	129	0	0.3900		7	45.8%	-0.01	0.0017	-0.011
36.30	38.80			54.3%	0.98	0.0019	-0.007	130	0.0100	0.3900		77	44.8%	-0.01	0.0019	-0.011
34.85	37.80			47.7%	0.98	0.0020	-0.007	131	0	0.4100		6	43.8%	-0.02	0.0020	-0.012
33.90	36.90			48.2%	0.98	0.0022	-0.008	132	0	0.4200		5	42.8%	-0.02	0.0022	-0.013
32.85	35.90			46.2%	0.98	0.0024	-0.009	133	0	0.4300		7	41.8%	-0.02	0.0024	-0.013
32.20	34.85			48.1%	0.98	0.0026	-0.010	134	0	0.4300		5	40.7%	-0.02	0.0027	-0.014
30.85	33.95		1	44.1%	0.98	0.0029	-0.011	135	0	0.4500		6	39.8%	-0.02	0.0029	-0.015
30.10	32.95			45.4%	0.97	0.0032	-0.012	136	0	0.4500		6	38.7%	-0.02	0.0032	-0.016
29.60	32.00			48.6%	0.97	0.0034	-0.013	137	0	0.4600		44	37.6%	-0.03	0.0035	-0.017
28.70	31.00			47.9%	0.97	0.0038	-0.014	138	0	0.4700		19	36.6%	-0.03	0.0038	-0.018
27.65	30.00			46.1%	0.97	0.0041	-0.015	139	0.1100	0.2300	6	11	33.5%	-0.03	0.0042	-0.018
26.55	29.05		4	44.3%	0.96	0.0045	-0.016	140	0.1100	0.2500	2	15	32.7%	-0.03	0.0046	-0.019
25.75	28.05		14	44.2%	0.96	0.0050	-0.017	141	0.0400	0.2200	2	11	29.9%	-0.04	0.0050	-0.021
24.65	27.05		10	42.1%	0.96	0.0054	-0.019	142	0	0.5300		7	32.8%	-0.04	0.0055	-0.022
23.60	26.05			40.3%	0.95	0.0060	-0.020	143	0	0.5600		9	31.9%	-0.04	0.0060	-0.023
22.70	25.05			39.5%	0.95	0.0066	-0.021	144	0.0900	0.3000	2	51	28.7%	-0.05	0.0066	-0.024
21.75	24.05		5	38.4%	0.95	0.0072	-0.023	145	0.1900	0.4200	4	781	30.1%	-0.05	0.0072	-0.026
20.80	22.95			36.6%	0.94	0.0079	-0.025	146	0.0100	0.6400		20	29.3%	-0.06	0.0080	-0.027
19.80	21.95		4	35.2%	0.93	0.0087	-0.026	147	0.0500	0.4100		27	26.2%	-0.07	0.0088	-0.029
19.00	21.00	11		35.2%	0.93	0.0096	-0.028	148	0.2600	0.5400	2	6	28.2%	-0.07	0.0096	-0.031
17.90	20.05			33.5%	0.92	0.0105	-0.030	149	0.2300	0.4900	1	222	26.3%	-0.08	0.0106	-0.032
17.10	18.05		13	27.2%	0.91	0.0116	-0.032	150	0.3600	0.6200	281	1,710	27.1%	-0.09	0.0116	-0.034
16.15	18.15		43	32.3%	0.90	0.0127	-0.034	151	0.3500	0.6100		579	25.6%	-0.10	0.0128	-0.036
15.05	17.25			30.8%	0.89	0.0140	-0.036	152	0.3100	0.9200		424	26.0%	-0.11	0.0141	-0.038
14.25	16.30		6	30.4%	0.88	0.0154	-0.038	153	0.4000	0.9700		338	25.5%	-0.12	0.0155	-0.040
13.25	15.35		1	29.1%	0.87	0.0169	-0.040	154	0.5200	1.07	1	167	25.2%	-0.13	0.0170	-0.042
12.40	13.65		35	25.1%	0.86	0.0185	-0.042	155	0.7900	0.9200	252	9,822	24.4%	-0.14	0.0187	-0.044
11.65	13.10		3,050	26.6%	0.84	0.0203	-0.045	156	0.8200	1.03	182	3,956	23.6%	-0.16	0.0205	-0.046
10.70	11.60		2	23.2%	0.82	0.0222	-0.047	157	1.02	1.17	3	328	23.5%	-0.18	0.0224	-0.049
9.80	11.10		4	23.9%	0.80	0.0242	-0.049	158	1.04	1.34	1	476	22.7%	-0.20	0.0245	-0.051
8.95	10.25			23.3%	0.78	0.0264	-0.051	159	1.33	1.63	10	393	23.2%	-0.22	0.0266	-0.053
8.30	9.30		361	22.9%	0.76	0.0286	-0.053	160	1.52	1.70	318	835	22.4%	-0.24	0.0289	-0.055
7.55	8.20		26	21.6%	0.73	0.0308	-0.056	161	1.61	2.03	17	524	21.9%	-0.27	0.0312	-0.057
6.85	7.60		41	21.8%	0.70	0.0331	-0.057	162	1.91	2.24	69	1,952	21.6%	-0.30	0.0336	-0.059
6.25	6.80	8	43	21.6%	0.67	0.0353	-0.059	163	2.22	2.54	57	674	21.4%	-0.33	0.0358	-0.060
5.45	6.05	4	34	20.7%	0.63	0.0373	-0.060	164	2.48	2.94	37	402	21.1%	-0.37	0.0379	-0.061
4.85	5.40	2	113	20.5%	0.60	0.0391	-0.061	165	2.90	3.05	933	12.8K	20.4%	-0.41	0.0398	-0.062
4.25	4.80	5	58	20.3%	0.56	0.0405	-0.061	166	3.25	3.65	30	298	20.5%	-0.45	0.0413	-0.063
3.75	4.15	26	478	20.0%	0.52	0.0415	-0.061	167	3.65	3.95	123	520	19.8%	-0.49	0.0424	-0.062
3.50	3.90		20	19.9%	0.50	0.0418	-0.061	167.5	3.50	4.20	69	19	18.7%	-0.51	0.0428	-0.062
3.30	3.65	2,435	495	20.0%	0.48	0.0419	-0.060	168	4.20	4.50	27	6,472	19.9%	-0.53	0.0430	-0.062
2.75	3.15	8	599	19.5%	0.43	0.0418	-0.059	169	4.70	5.00	63	1,239	19.5%	-0.57	0.0430	-0.061
2.35	2.74	15	1,403	19.4%	0.39	0.0411	-0.058	170	5.25	5.85	44	35.8K	19.9%	-0.62	0.0424	-0.059
2.03	2.38	6	309	19.5%	0.35	0.0398	-0.055	171	5.90	6.50		1,348	19.9%	-0.66	0.0413	-0.057
1.83	2.01	729	1,456	19.6%	0.31	0.0380	-0.053	172	6.50	7.25	5	119	19.8%	-0.70	0.0396	-0.054
1.60	2.25		63	20.5%	0.30	0.0370	-0.052	172.5	6.75	7.60			19.4%	-0.72	0.0387	-0.053
1.46	1.76		203	19.4%	0.28	0.0360	-0.050	173	7.00	8.00		37	19.2%	-0.73	0.0377	-0.052
1.19	1.44	15	220	19.1%	0.25	0.0336	-0.047	174	7.10	8.75		45	16.7%	-0.77	0.0354	-0.049
1.05	1.25	7	10.1K	19.5%	0.22	0.0311	-0.044	175	8.75	9.75	10	8,105	20.5%	-0.80	0.0330	-0.046
0.8700	1.01	11	187	19.3%	0.19	0.0286	-0.042	176	9.50	10.45		11	19.8%	-0.83	0.0305	-0.043
0.7000	0.9400		204	19.6%	0.17	0.0261	-0.039	177	9.90	11.35		7	17.8%	-0.85	0.0281	-0.040
0.5700	0.7400	20	266	19.4%	0.15	0.0237	-0.036	178	10.55	12.35		8	16.6%	-0.87	0.0258	-0.038
0.2800	0.6000	4	227	18.4%	0.13	0.0214	-0.033	179	11.45	13.30		39	16.0%	-0.89	0.0236	-0.035
0.4200	0.4900	13	5,947	19.6%	0.12	0.0193	-0.031	180	12.60	14.05		8,976		-0.91	0.0216	-0.033
0.3300	0.4800	5	2,256	20.1%	0.10	0.0174	-0.029	181	13.65	15.10		3	17.9%	-0.92	0.0198	-0.031
0.2900	0.3800	3	530	20.2%	0.09	0.0157	-0.026	182	14.80	16.05		1	20.2%	-0.94	0.0179	-0.029
0.1600	0.4600		1,836	20.8%	0.08	0.0141	-0.025	183	15.40	17.05				-0.95	0.0161	-0.027
0.2000	0.3000	4	292	20.7%	0.07	0.0127	-0.023	184	16.40	18.05				-0.96	0.0155	-0.026
0.0800	0.2700	33	2,693	20.2%	0.06	0.0114	-0.021	185	17.55	19.15		19		-0.97	0.0144	-0.024
0.0100	0.4000		321	21.6%	0.06	0.0103	-0.019	186	18.20	20.15				-0.97	0.0130	-0.021
0	0.3900		192	22.3%	0.05	0.0093	-0.018	187	19.20	22.35			30.5%	-0.98	0.0110	-0.019
0.0700	0.3800	3	64	23.8%	0.05	0.0084	-0.017	188	20.25	22.75			27.4%	-0.99	0.0090	-0.019
0	0.3700		33	23.7%	0.04	0.0076	-0.016	189	21.20	24.20			31.6%	-0.99	0.0074	-0.018
0.0200	0.3500		3,276	24.6%	0.04	0.0069	-0.015	190	22.25	24.75		61	29.2%	-0.99	0.0059	-0.016
0	0.2000		11.5K	25.8%	0.02	0.0042	-0.010	195	27.20	29.40		64		-1.00	0.0002	-0.015
0.0100	0.3300		1,552	31.8%	0.01	0.0027	-0.007	200	32.20	35.35			43.0%	-1.00	0.0000	-0.015
0.0100	0.3300		433	35.4%	0.01	0.0018	-0.006	205	37.20	40.35			47.4%	-1.00	0.0000	-0.015
0.0100	0.3200		7,366	38.6%	0.01	0.0012	-0.004	210	42.05	44.35				-1.00	0.0000	-0.015
0.0100	0.3200		222	41.9%	0.00	0.0009	-0.003	215	47.20	49.40				-1.00	0.0000	-0.015
0.0100	0.3200		80	45.1%	0.00	0.0006	-0.003	220	52.20	55.15			57.6%	-1.00	0.0000	-0.015
0.0100	0.0300	43	168	37.4%	0.00	0.0005	-0.002	225	57.40	59.45			54.1%	-1.00	0.0000	-0.015
0.0100	0.0300	9	57	39.9%	0.00	0.0004	-0.002	230	62.85	64.05			58.5%	-1.00	0.0000	-0.015
0.0100	0.0300		90	42.2%	0.00	0.0003	-0.001	235	67.20	70.35			70.4%	-1.00	0.0000	-0.015
0.0100	0.0400	3	396	45.5%	0.00	0.0002	-0.001	240	72.20	75.35			73.8%	-1.00	0.0000	-0.015

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Nov 20, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

XLI цепочка опционов State Street Industrial Select Sector SPDR ETF

Улыбка волатильности — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный