XLI opsiyon zinciri State Street Industrial Select Sector SPDR ETF

Vade Cboe delayed options data · itibarıyla 15:46 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.8% (158.71–174.85) · ATM IV 20.5% · P/C açık pozisyon 1.69

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
80.80	83.80			99.4%	1.00	0.0000	0.000	85	0	0.5000		206	110.9%	-0.00	0.0000	-0.001
75.80	78.85			92.1%	1.00	0.0000	0.000	90	0	0.3100		209	95.7%	-0.00	0.0000	-0.001
70.80	73.85			82.6%	1.00	0.0001	0.000	95	0	0.3100		1	88.1%	-0.00	0.0001	-0.001
65.85	68.90			78.5%	1.00	0.0001	0.000	100	0	0.3200		42	81.3%	-0.00	0.0001	-0.001
61.10	63.90			78.3%	1.00	0.0002	0.000	105	0	0.3200		100	74.4%	-0.00	0.0002	-0.002
55.90	58.30		3		1.00	0.0002	0.000	110	0	0.3200		149	67.7%	-0.00	0.0002	-0.002
50.95	53.95			59.9%	1.00	0.0004	0.000	115	0	0.2800		6	60.2%	-0.00	0.0004	-0.003
45.95	49.00		55	54.1%	1.00	0.0006	0.000	120	0.0100	0.3400		60	56.0%	-0.00	0.0006	-0.004
44.95	47.35				1.00	0.0007	0.000	121	0	0.3400		15	54.5%	-0.01	0.0007	-0.005
43.95	47.00			51.3%	1.00	0.0007	0.000	122	0	0.3500		2	53.5%	-0.01	0.0007	-0.005
42.95	46.00			49.9%	0.99	0.0008	0.000	123	0	0.3500		4	52.3%	-0.01	0.0008	-0.005
42.00	45.05		2	51.0%	0.99	0.0009	-0.000	124	0	0.3600		11	51.4%	-0.01	0.0009	-0.006
41.00	44.05			49.7%	0.99	0.0010	-0.001	125	0	0.3600		6	50.2%	-0.01	0.0010	-0.006
40.00	43.05			48.3%	0.99	0.0011	-0.001	126	0	0.3700		2	49.2%	-0.01	0.0011	-0.006
39.00	42.05			47.0%	0.99	0.0012	-0.002	127	0	0.3800		5	48.2%	-0.01	0.0012	-0.007
38.00	41.05			45.6%	0.99	0.0013	-0.003	128	0	0.3800		4	47.0%	-0.01	0.0013	-0.007
37.50	40.05			52.4%	0.99	0.0014	-0.003	129	0	0.3900		7	46.1%	-0.01	0.0014	-0.008
36.65	38.65			47.5%	0.99	0.0015	-0.004	130	0	0.4000		77	45.1%	-0.01	0.0016	-0.008
34.85	38.10			39.1%	0.99	0.0017	-0.004	131	0	0.4100		6	44.1%	-0.01	0.0017	-0.009
33.90	37.10			39.1%	0.99	0.0019	-0.005	132	0	0.4200		5	43.1%	-0.01	0.0019	-0.010
33.05	36.10			41.1%	0.99	0.0020	-0.006	133	0	0.4300		7	42.1%	-0.01	0.0021	-0.010
32.60	35.10			47.2%	0.98	0.0022	-0.007	134	0	0.4300		5	40.9%	-0.02	0.0023	-0.011
30.85	33.50		1		0.98	0.0025	-0.008	135	0	0.4500		6	40.1%	-0.02	0.0025	-0.012
30.10	33.15			38.9%	0.98	0.0027	-0.009	136	0	0.4500		6	38.9%	-0.02	0.0028	-0.013
29.85	32.15			45.9%	0.98	0.0030	-0.009	137	0	0.4600		44	37.9%	-0.02	0.0030	-0.013
28.75	31.20			44.1%	0.98	0.0033	-0.011	138	0	0.4700		19	36.9%	-0.02	0.0034	-0.014
27.85	30.00			41.8%	0.97	0.0037	-0.012	139	0.1100	0.2300	6	11	33.8%	-0.03	0.0037	-0.015
26.90	29.05		4	41.3%	0.97	0.0040	-0.013	140	0.1100	0.2500	2	15	33.0%	-0.03	0.0041	-0.016
26.00	28.05		14	40.8%	0.97	0.0045	-0.014	141	0.0400	0.2200	2	11	30.2%	-0.03	0.0045	-0.017
24.95	27.05		10	39.0%	0.97	0.0049	-0.015	142	0	0.5300		7	33.1%	-0.04	0.0050	-0.019
23.95	26.05			37.6%	0.96	0.0054	-0.017	143	0	0.5600		9	32.2%	-0.04	0.0055	-0.020
23.05	25.10			37.4%	0.96	0.0060	-0.018	144	0.0900	0.3000	2	51	29.0%	-0.04	0.0061	-0.021
21.95	24.05		5	34.9%	0.95	0.0066	-0.020	145	0.1500	0.4200	4	781	30.0%	-0.05	0.0067	-0.023
21.10	22.85			33.2%	0.95	0.0074	-0.021	146	0.0100	0.6400		20	29.6%	-0.05	0.0074	-0.024
20.20	22.10		4	34.2%	0.94	0.0081	-0.023	147	0.0500	0.4000		27	26.4%	-0.06	0.0082	-0.026
19.20	21.15	11		33.1%	0.94	0.0090	-0.025	148	0.2600	0.5400	2	6	28.5%	-0.07	0.0091	-0.028
18.25	20.25			32.6%	0.93	0.0099	-0.027	149	0.1500	0.5000		222	26.1%	-0.07	0.0101	-0.029
17.25	19.30		13	31.5%	0.92	0.0110	-0.029	150	0.3500	0.6300	281	1,710	27.4%	-0.08	0.0111	-0.032
16.35	18.35		43	30.9%	0.91	0.0121	-0.031	151	0.3400	0.6100		579	25.9%	-0.09	0.0123	-0.034
15.25	17.35			28.9%	0.90	0.0134	-0.033	152	0.3100	0.9200		424	26.4%	-0.10	0.0136	-0.036
14.45	16.45		6	28.9%	0.89	0.0148	-0.036	153	0.3900	0.9800		338	25.9%	-0.11	0.0150	-0.038
13.55	15.40		1	27.7%	0.88	0.0163	-0.038	154	0.4700	1.08		167	25.4%	-0.12	0.0165	-0.040
12.60	14.55		35	27.1%	0.86	0.0179	-0.040	155	0.6700	0.9100	250	9,822	24.1%	-0.14	0.0182	-0.043
11.80	13.45		3,050	25.9%	0.85	0.0196	-0.043	156	0.7900	1.06	182	3,956	24.0%	-0.15	0.0200	-0.045
10.85	12.85		2	26.1%	0.83	0.0215	-0.045	157	0.9100	1.21	3	328	23.7%	-0.17	0.0219	-0.048
10.00	11.90		4	25.2%	0.81	0.0235	-0.048	158	1.01	1.29		476	22.8%	-0.19	0.0240	-0.050
9.30	11.00			25.0%	0.79	0.0256	-0.050	159	1.12	1.63	10	393	22.9%	-0.21	0.0261	-0.052
8.45	10.05		361	23.9%	0.77	0.0278	-0.053	160	1.39	1.66	12	835	22.3%	-0.24	0.0284	-0.055
7.70	8.80		26	22.1%	0.74	0.0300	-0.055	161	1.59	1.89	17	524	21.9%	-0.26	0.0307	-0.057
7.20	8.35		41	23.4%	0.71	0.0322	-0.057	162	1.79	2.18	43	1,952	21.6%	-0.29	0.0330	-0.059
6.30	7.10	8	43	21.1%	0.68	0.0343	-0.059	163	2.07	2.48	5	674	21.4%	-0.33	0.0352	-0.061
5.75	6.90	4	34	22.5%	0.65	0.0363	-0.060	164	2.36	2.80	11	402	21.0%	-0.36	0.0374	-0.062
5.00	5.90	2	113	21.0%	0.61	0.0381	-0.061	165	2.75	3.15	933	12.8K	20.9%	-0.40	0.0393	-0.064
4.45	5.00	5	58	20.2%	0.57	0.0396	-0.062	166	3.20	3.60	20	298	20.9%	-0.44	0.0410	-0.064
3.85	4.65	26	478	20.4%	0.53	0.0407	-0.062	167	3.65	4.00	110	520	20.6%	-0.48	0.0423	-0.064
3.60	4.00		20	19.4%	0.51	0.0411	-0.062	167.5	3.40	4.30	69	19	19.4%	-0.50	0.0428	-0.064
3.35	3.70	2,340	495	19.2%	0.49	0.0413	-0.061	168	4.05	4.55	21	6,472	20.4%	-0.52	0.0432	-0.064
2.98	3.30	8	599	19.6%	0.45	0.0414	-0.060	169	4.60	5.10	63	1,239	20.3%	-0.57	0.0436	-0.063
2.49	2.81	15	1,403	19.1%	0.41	0.0410	-0.059	170	5.20	5.70	44	35.8K	20.3%	-0.61	0.0434	-0.062
2.15	2.41	6	309	19.1%	0.37	0.0401	-0.057	171	5.80	6.35		1,348	20.2%	-0.65	0.0427	-0.060
1.90	2.01	210	1,456	19.1%	0.33	0.0386	-0.054	172	6.45	7.10	5	119	20.3%	-0.69	0.0415	-0.058
1.69	2.25		63	20.0%	0.31	0.0378	-0.053	172.5	6.75	7.40			20.0%	-0.71	0.0408	-0.056
1.51	1.93		203	19.4%	0.29	0.0368	-0.051	173	6.95	7.80		37	19.6%	-0.73	0.0399	-0.055
1.28	1.78	5	220	19.9%	0.26	0.0346	-0.048	174	6.85	8.60		45	16.5%	-0.77	0.0379	-0.052
1.04	1.45	5	10.1K	19.5%	0.23	0.0322	-0.045	175	7.70	9.40	1	8,105	16.3%	-0.81	0.0358	-0.049
0.9200	1.16		187	19.5%	0.20	0.0297	-0.042	176	8.55	10.30		11	16.2%	-0.84	0.0335	-0.046
0.7200	1.03		204	19.5%	0.17	0.0272	-0.039	177	9.25	11.30		7	13.9%	-0.87	0.0313	-0.043
0.6400	0.8400		266	19.6%	0.15	0.0246	-0.035	178	10.15	12.05		8		-0.89	0.0286	-0.040
0.2700	0.7100	3	227	18.4%	0.13	0.0222	-0.033	179	10.95	13.00		39		-0.91	0.0272	-0.038
0.3700	0.6100		5,947	19.5%	0.12	0.0200	-0.030	180	12.40	13.85		8,976		-0.93	0.0248	-0.035
0.3500	0.4900	2	2,256	19.8%	0.10	0.0178	-0.027	181	12.85	14.95		3		-0.95	0.0218	-0.033
0.1500	0.5200		530	19.7%	0.09	0.0159	-0.025	182	13.85	15.80		1		-0.97	0.0187	-0.030
0.0100	0.4600		1,836	19.1%	0.08	0.0142	-0.022	183	14.80	16.80				-0.98	0.0150	-0.026
0.2100	0.3100	3	292	20.4%	0.07	0.0126	-0.020	184	15.85	17.95				-0.99	0.0102	-0.026
0.2000	0.3200	3	2,693	21.3%	0.06	0.0112	-0.018	185	17.15	19.05		19		-0.99	0.0067	-0.025
0.0100	0.4000		321	21.2%	0.05	0.0100	-0.017	186	17.50	19.95				-1.00	0.0041	-0.024
0	0.3900		192	21.9%	0.04	0.0089	-0.015	187	19.15	21.00				-1.00	0.0021	-0.024
0.0700	0.3800	3	64	23.3%	0.04	0.0079	-0.014	188	19.50	22.00				-1.00	0.0008	-0.024
0	0.3700		33	23.3%	0.03	0.0070	-0.013	189	21.15	22.95				-1.00	0.0000	-0.024
0	0.3700		3,276	24.1%	0.03	0.0062	-0.011	190	21.45	24.00		61		-1.00	0.0000	-0.024
0.0400	0.2000		11.5K	26.1%	0.02	0.0035	-0.007	195	27.10	29.00		64		-1.00	0.0000	-0.024
0.0100	0.3300		1,552	31.4%	0.01	0.0021	-0.005	200	32.10	34.00				-1.00	0.0000	-0.024
0.0100	0.3300		433	35.0%	0.01	0.0013	-0.003	205	37.10	39.20				-1.00	0.0000	-0.024
0.0100	0.3200		7,366	38.2%	0.00	0.0008	-0.002	210	41.45	44.00				-1.00	0.0000	-0.024
0.0100	0.3200		222	41.5%	0.00	0.0005	-0.002	215	46.45	49.20				-1.00	0.0000	-0.024
0.0100	0.3200		80	44.6%	0.00	0.0004	-0.001	220	51.45	54.00				-1.00	0.0000	-0.024
0.0100	0.0400	43	168	38.0%	0.00	0.0002	-0.001	225	56.45	59.00				-1.00	0.0000	-0.024
0.0100	0.0300	9	57	39.6%	0.00	0.0002	-0.001	230	61.45	64.85				-1.00	0.0000	-0.024
0.0100	0.0300		90	41.9%	0.00	0.0001	-0.001	235	66.30	70.05				-1.00	0.0000	-0.024
0.0100	0.0400	3	396	45.2%	0.00	0.0001	-0.000	240	71.35	75.30			64.8%	-1.00	0.0000	-0.024

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

XLI opsiyon zinciri State Street Industrial Select Sector SPDR ETF

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim