XLP Optionskette State Street Consumer Staples Select Sector SPDR ETF

Verfall Cboe delayed options data · Stand 18:39 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±2.3% (83.42–87.38) · ATM IV 14.1% · P/C Open Interest 2.11

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
39.80	40.90				1.00	0.0001	0.000	45	0	0.0400		7	120.1%	-0.00	0.0001	-0.001
34.80	35.65				1.00	0.0002	0.000	50	0	0.0100		2	89.0%	-0.00	0.0002	-0.002
29.80	30.95				1.00	0.0004	0.000	55	0	0.0400		13	85.0%	-0.00	0.0004	-0.002
24.80	25.95		27		1.00	0.0007	0.000	60	0	0.0400		305	69.6%	-0.00	0.0007	-0.003
19.80	20.60		5		1.00	0.0013	0.000	65	0	0.0300		3,727	53.5%	-0.00	0.0013	-0.003
18.85	19.60		21		1.00	0.0015	0.000	66	0	0.0400		502	52.5%	-0.00	0.0015	-0.003
17.90	18.65		28		0.99	0.0017	0.000	67	0	0.0400		48	49.8%	-0.01	0.0017	-0.003
16.85	17.95		17		0.99	0.0020	0.000	68	0	0.0400		2,323	47.1%	-0.01	0.0020	-0.004
15.85	16.95		37		0.99	0.0023	0.000	69	0	0.0400		67	44.4%	-0.01	0.0023	-0.004
14.85	15.95		72		0.99	0.0027	0.000	70	0	0.0400		1,165	41.7%	-0.01	0.0027	-0.004
13.75	14.95		158		0.99	0.0032	0.000	71	0	0.0400		86	39.1%	-0.01	0.0032	-0.004
12.70	13.95		32		0.99	0.0038	0.000	72	0	0.0300		598	35.2%	-0.01	0.0038	-0.004
12.35	12.60		20		0.99	0.0045	0.000	73	0	0.0500		124	34.9%	-0.01	0.0045	-0.005
11.35	11.60		25		0.99	0.0054	0.000	74	0	0.0500		577	32.3%	-0.01	0.0055	-0.005
10.35	10.60		144		0.99	0.0066	-0.000	75	0	0.0500		556	29.6%	-0.01	0.0067	-0.005
9.35	9.60		59		0.98	0.0082	-0.001	76	0.0100	0.0300		2,604	26.2%	-0.02	0.0083	-0.006
8.35	8.60		111		0.98	0.0104	-0.002	77	0.0100	0.0600		651	25.6%	-0.02	0.0105	-0.006
7.40	7.65		324		0.98	0.0136	-0.003	78	0.0300	0.0400	1	5,455	22.9%	-0.02	0.0138	-0.007
6.40	6.65		215		0.97	0.0184	-0.004	79	0.0200	0.0500	1	766	20.2%	-0.03	0.0187	-0.008
5.40	5.65		927		0.96	0.0264	-0.006	80	0.0300	0.0900	1	13.1K	19.4%	-0.04	0.0267	-0.009
4.90	5.15				0.95	0.0323	-0.008	80.5	0.0500	0.0900	1	2	18.4%	-0.05	0.0327	-0.011
4.45	4.70		378	14.7%	0.94	0.0399	-0.010	81	0.0700	0.1100	1	8,994	17.9%	-0.06	0.0404	-0.012
3.95	4.20			13.3%	0.92	0.0496	-0.012	81.5	0.0900	0.1300	2	8	17.1%	-0.08	0.0502	-0.014
3.50	3.75		615	14.4%	0.90	0.0615	-0.015	82	0.1200	0.1700		6,426	16.6%	-0.10	0.0623	-0.016
3.10	3.30		17	15.2%	0.87	0.0757	-0.017	82.5	0.1600	0.2300	524	40	16.2%	-0.13	0.0768	-0.019
2.64	2.93		882	15.5%	0.83	0.0921	-0.021	83	0.2200	0.3000	505	13.9K	15.9%	-0.17	0.0935	-0.022
2.23	2.40		15	14.1%	0.79	0.1098	-0.024	83.5	0.3000	0.3800	23	225	15.4%	-0.21	0.1117	-0.025
1.86	2.02	1	2,649	14.2%	0.73	0.1277	-0.027	84	0.4100	0.4700	182	14.4K	14.9%	-0.27	0.1300	-0.028
1.51	1.64		4	13.9%	0.67	0.1435	-0.030	84.5	0.5400	0.6400	20	499	14.8%	-0.34	0.1464	-0.031
1.21	1.33	13	2,844	14.0%	0.59	0.1551	-0.032	85	0.7200	0.7700	1,155	7,883	14.2%	-0.41	0.1586	-0.033
0.9400	1.06	1	611	14.0%	0.51	0.1606	-0.032	85.5	0.9100	1.05	25	1,143	14.2%	-0.49	0.1647	-0.033
0.7600	0.7900	231	9,922	14.1%	0.43	0.1597	-0.032	86	1.21	1.33	44	6,914	14.5%	-0.58	0.1644	-0.033
0.5100	0.5900	4	382	13.6%	0.36	0.1528	-0.030	86.5	1.51	1.66		20	14.5%	-0.66	0.1580	-0.030
0.3600	0.4400	10	6,134	13.6%	0.28	0.1401	-0.026	87	1.86	2.02		4,591	14.6%	-0.74	0.1454	-0.027
0.2400	0.3300	4	813	13.7%	0.22	0.1221	-0.023	87.5	2.19	2.44		199	14.5%	-0.80	0.1267	-0.023
0.1600	0.2400	10	6,208	13.7%	0.16	0.1019	-0.019	88	2.60	2.88		553	14.8%	-0.86	0.1076	-0.019
0.1300	0.1600	2	271	14.1%	0.13	0.0829	-0.016	88.5	3.10	3.35		4	16.2%	-0.90	0.0948	-0.016
0.0700	0.1300	3	4,146	14.2%	0.10	0.0666	-0.014	89	3.55	3.80		691	16.4%	-0.93	0.0846	-0.014
0.0700	0.0900	8	362	14.9%	0.07	0.0529	-0.012	89.5	4.05	4.30			18.0%	-0.96	0.0702	-0.015
0.0300	0.0700	13	3,787	14.8%	0.06	0.0423	-0.010	90	4.55	4.80		60	19.5%	-0.98	0.0473	-0.018
0.0100	0.0700		21	15.4%	0.05	0.0339	-0.008	90.5	4.95	5.30			18.7%	-0.99	0.0294	-0.021
0.0100	0.0700	1	1,043	16.6%	0.04	0.0275	-0.007	91	5.45	5.80			20.1%	-0.99	0.0162	-0.025
0.0100	0.0400	20	1,101	17.6%	0.03	0.0189	-0.006	92	6.55	6.80			25.4%	-1.00	0.0045	-0.029
0.0100	0.0300	1	269	19.2%	0.02	0.0142	-0.005	93	7.55	7.80			28.2%	-1.00	0.0020	-0.030
0	0.0500		305	21.9%	0.02	0.0114	-0.005	94	8.55	8.80			30.9%	-1.00	0.0011	-0.031
0	0.0500		310	24.0%	0.02	0.0094	-0.005	95	9.55	9.80		1	33.5%	-1.00	0.0006	-0.032
0	0.0500		410	26.0%	0.01	0.0080	-0.005	96	10.55	10.80			36.0%	-1.00	0.0004	-0.032
0	0.0400		1,105	32.8%	0.01	0.0048	-0.005	100	14.50	15.40			57.6%	-1.00	0.0001	-0.032
0	0.0400		84	41.5%	0.01	0.0030	-0.004	105	19.20	20.40			64.0%	-1.00	0.0000	-0.032
0	0.0400		5	49.6%	0.01	0.0021	-0.004	110	24.20	25.30			72.2%	-1.00	0.0000	-0.033
0	0.0400			57.1%	0.01	0.0016	-0.004	115	29.20	30.30			82.2%	-1.00	0.0000	-0.033
0	0.0400			64.3%	0.00	0.0012	-0.004	120	34.20	35.30			91.6%	-1.00	0.0000	-0.033
0	0.0400			71.0%	0.00	0.0010	-0.004	125	39.20	40.30			100.4%	-1.00	0.0000	-0.033

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Sep 18, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

XLP Optionskette State Street Consumer Staples Select Sector SPDR ETF

Volatility Smile — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie