XLP option chain State Street Consumer Staples Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 18:39 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 ±5.1% (81.05–89.75) · ATM IV 17.0% · P/C open interest —
| 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 | |
| 3.75 | 7.35 | 0.87 | 0.0444 | -0.010 | 80 | 0 | 0.8900 | 17.6% | -0.15 | 0.0432 | -0.013 | |||||
| 3.25 | 6.95 | 9.7% | 0.85 | 0.0491 | -0.011 | 80.5 | 0 | 2.60 | 25.8% | -0.17 | 0.0477 | -0.014 | ||||
| 4.00 | 6.50 | 19.6% | 0.82 | 0.0538 | -0.013 | 81 | 0.4400 | 0.9100 | 18.0% | -0.20 | 0.0522 | -0.015 | ||||
| 2.45 | 6.10 | 12.4% | 0.79 | 0.0581 | -0.014 | 81.5 | 0.3000 | 2.78 | 25.2% | -0.22 | 0.0568 | -0.016 | ||||
| 2.07 | 4.90 | 0.76 | 0.0622 | -0.015 | 82 | 0.5000 | 1.15 | 17.0% | -0.25 | 0.0613 | -0.017 | |||||
| 1.61 | 5.35 | 12.8% | 0.73 | 0.0660 | -0.016 | 82.5 | 0.5000 | 2.99 | 23.9% | -0.29 | 0.0656 | -0.018 | ||||
| 1.30 | 5.05 | 13.5% | 0.70 | 0.0693 | -0.017 | 83 | 0.6900 | 3.15 | 23.8% | -0.32 | 0.0695 | -0.019 | ||||
| 0.9400 | 4.70 | 13.4% | 0.66 | 0.0721 | -0.018 | 83.5 | 0.5000 | 3.30 | 21.9% | -0.36 | 0.0730 | -0.019 | ||||
| 0.7100 | 4.40 | 13.9% | 0.62 | 0.0744 | -0.019 | 84 | 0.5000 | 3.45 | 20.8% | -0.39 | 0.0760 | -0.020 | ||||
| 0.3600 | 4.15 | 13.9% | 0.59 | 0.0761 | -0.019 | 84.5 | 0.5000 | 3.65 | 19.8% | -0.43 | 0.0784 | -0.020 | ||||
| 0.4100 | 3.90 | 15.3% | 0.55 | 0.0772 | -0.019 | 85 | 0.3000 | 3.90 | 18.0% | -0.47 | 0.0801 | -0.021 | ||||
| 0.4500 | 3.65 | 16.5% | 0.51 | 0.0775 | -0.020 | 85.5 | 0.5000 | 4.10 | 17.6% | -0.51 | 0.0811 | -0.021 | ||||
| 0.5000 | 3.45 | 17.8% | 0.47 | 0.0773 | -0.020 | 86 | 0.7200 | 4.40 | 17.5% | -0.55 | 0.0812 | -0.020 | ||||
| 0.3000 | 3.30 | 18.1% | 0.43 | 0.0764 | -0.019 | 86.5 | 0.8600 | 4.70 | 16.9% | -0.59 | 0.0806 | -0.020 | ||||
| 0.5000 | 3.10 | 19.7% | 0.40 | 0.0748 | -0.019 | 87 | 1.27 | 4.95 | 17.0% | -0.63 | 0.0791 | -0.019 | ||||
| 0.5000 | 2.95 | 20.6% | 0.36 | 0.0726 | -0.018 | 87.5 | 1.65 | 5.30 | 17.3% | -0.67 | 0.0769 | -0.018 | ||||
| 0.3000 | 2.84 | 20.8% | 0.33 | 0.0699 | -0.018 | 88 | 2.12 | 5.65 | 17.8% | -0.71 | 0.0739 | -0.017 | ||||
| 0.5000 | 1.05 | 15.0% | 0.29 | 0.0667 | -0.017 | 88.5 | 2.52 | 6.10 | 18.5% | -0.74 | 0.0703 | -0.016 | ||||
| 0.3000 | 2.64 | 22.6% | 0.26 | 0.0632 | -0.016 | 89 | 2.82 | 6.45 | 18.0% | -0.77 | 0.0661 | -0.015 | ||||
| 0 | 2.57 | 22.2% | 0.23 | 0.0593 | -0.015 | 89.5 | 3.15 | 6.85 | 17.7% | -0.80 | 0.0615 | -0.013 | ||||
| 0 | 2.50 | 23.1% | 0.21 | 0.0552 | -0.014 | 90 | 3.65 | 7.30 | 18.5% | -0.83 | 0.0565 | -0.012 | ||||
| 0 | 2.44 | 24.0% | 0.18 | 0.0510 | -0.013 | 90.5 | 4.10 | 7.75 | 19.0% | -0.86 | 0.0514 | -0.010 | ||||
| 0 | 2.39 | 24.9% | 0.16 | 0.0467 | -0.012 | 91 | 4.55 | 8.15 | 19.1% | -0.88 | 0.0462 | -0.008 | ||||
| 0 | 2.35 | 25.9% | 0.14 | 0.0425 | -0.011 | 91.5 | 5.55 | 7.75 | 17.1% | -0.90 | 0.0410 | -0.007 | ||||
| 0 | 1.40 | 21.8% | 0.12 | 0.0384 | -0.010 | 92 | 5.50 | 9.10 | 20.3% | -0.92 | 0.0360 | -0.005 | ||||
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 — Oct 23, 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