XLP Optionskette State Street Consumer Staples Select Sector SPDR ETF
Cboe delayed options data · Stand 12:43 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 ±3.4% (84.44–90.38) · ATM IV 17.5% · P/C Open Interest 3.68
| 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 | |
| 35.05 | 40.00 | 1.00 | 0.0001 | -0.000 | 50 | 0 | 4.90 | 218.6% | -0.00 | 0.0001 | -0.000 | |||||
| 30.50 | 35.45 | 102.8% | 1.00 | 0.0002 | -0.001 | 55 | 0 | 4.90 | 189.7% | -0.00 | 0.0002 | -0.001 | ||||
| 25.50 | 30.45 | 85.0% | 1.00 | 0.0004 | -0.001 | 60 | 0 | 4.90 | 163.0% | -0.00 | 0.0004 | -0.001 | ||||
| 20.50 | 25.45 | 68.5% | 1.00 | 0.0008 | -0.002 | 65 | 0 | 4.90 | 138.1% | -0.00 | 0.0008 | -0.002 | ||||
| 15.50 | 20.20 | 40.0% | 0.99 | 0.0019 | -0.003 | 70 | 0 | 4.90 | 15 | 114.4% | -0.01 | 0.0019 | -0.003 | |||
| 10.50 | 15.45 | 38.6% | 0.99 | 0.0052 | -0.004 | 75 | 0 | 4.90 | 45 | 91.5% | -0.01 | 0.0052 | -0.005 | |||
| 9.50 | 14.45 | 35.8% | 0.98 | 0.0065 | -0.005 | 76 | 0 | 4.90 | 9 | 87.0% | -0.02 | 0.0065 | -0.005 | |||
| 9.00 | 13.95 | 34.4% | 0.98 | 0.0073 | -0.006 | 76.5 | 0 | 4.90 | 2 | 84.7% | -0.02 | 0.0074 | -0.006 | |||
| 8.50 | 13.45 | 33.0% | 0.98 | 0.0082 | -0.006 | 77 | 0 | 4.90 | 29 | 82.4% | -0.02 | 0.0083 | -0.006 | |||
| 8.00 | 12.95 | 31.6% | 0.98 | 0.0093 | -0.006 | 77.5 | 0 | 4.90 | 117 | 80.1% | -0.02 | 0.0094 | -0.006 | |||
| 7.50 | 12.40 | 28.9% | 0.98 | 0.0106 | -0.007 | 78 | 0 | 4.90 | 140 | 77.9% | -0.02 | 0.0107 | -0.007 | |||
| 7.25 | 11.25 | 0.97 | 0.0121 | -0.007 | 78.5 | 0 | 0.9500 | 123 | 40.1% | -0.03 | 0.0122 | -0.008 | ||||
| 6.70 | 10.75 | 0.97 | 0.0138 | -0.008 | 79 | 0.0300 | 0.2600 | 2 | 138 | 28.4% | -0.03 | 0.0140 | -0.008 | |||
| 7.05 | 10.25 | 32.2% | 0.96 | 0.0159 | -0.009 | 79.5 | 0 | 0.2600 | 44 | 26.4% | -0.04 | 0.0161 | -0.009 | |||
| 5.50 | 10.35 | 22.2% | 0.96 | 0.0183 | -0.010 | 80 | 0 | 0.5500 | 1,527 | 30.0% | -0.04 | 0.0185 | -0.010 | |||
| 5.30 | 9.30 | 61 | 0.95 | 0.0212 | -0.011 | 80.5 | 0 | 0.9500 | 34 | 33.5% | -0.05 | 0.0214 | -0.011 | |||
| 5.85 | 7.85 | 77 | 0.94 | 0.0245 | -0.012 | 81 | 0 | 0.4500 | 2 | 32 | 25.6% | -0.06 | 0.0249 | -0.012 | ||
| 4.30 | 8.30 | 87 | 0.94 | 0.0285 | -0.013 | 81.5 | 0 | 0.3500 | 2 | 55 | 22.6% | -0.07 | 0.0289 | -0.013 | ||
| 5.10 | 7.90 | 49 | 31.8% | 0.92 | 0.0332 | -0.014 | 82 | 0.0800 | 0.3000 | 10 | 58 | 21.7% | -0.08 | 0.0337 | -0.014 | |
| 3.30 | 7.35 | 50 | 0.91 | 0.0387 | -0.016 | 82.5 | 0.0600 | 0.3800 | 76 | 21.1% | -0.09 | 0.0393 | -0.016 | |||
| 3.10 | 6.95 | 1 | 51 | 18.1% | 0.89 | 0.0449 | -0.018 | 83 | 0 | 0.4100 | 3 | 4,521 | 19.2% | -0.11 | 0.0457 | -0.018 |
| 2.89 | 5.65 | 21 | 0.87 | 0.0521 | -0.019 | 83.5 | 0 | 0.4900 | 7 | 325 | 18.6% | -0.13 | 0.0530 | -0.020 | ||
| 2.94 | 5.80 | 235 | 22.2% | 0.85 | 0.0599 | -0.022 | 84 | 0 | 0.5700 | 59 | 115 | 17.9% | -0.15 | 0.0611 | -0.022 | |
| 2.90 | 4.85 | 1 | 82 | 20.4% | 0.82 | 0.0684 | -0.024 | 84.5 | 0.1400 | 0.8400 | 85 | 20.0% | -0.18 | 0.0698 | -0.024 | |
| 2.49 | 4.25 | 4 | 166 | 18.5% | 0.79 | 0.0772 | -0.026 | 85 | 0 | 0.8700 | 64 | 19 | 17.3% | -0.22 | 0.0789 | -0.027 |
| 2.45 | 3.20 | 155 | 15.9% | 0.75 | 0.0860 | -0.028 | 85.5 | 0.4600 | 0.9900 | 2 | 157 | 19.7% | -0.26 | 0.0881 | -0.029 | |
| 1.99 | 2.87 | 2 | 476 | 15.4% | 0.70 | 0.0943 | -0.030 | 86 | 0.4800 | 1.12 | 130 | 3,122 | 18.6% | -0.30 | 0.0967 | -0.031 |
| 1.07 | 2.43 | 104 | 10.8% | 0.66 | 0.1016 | -0.032 | 86.5 | 0.1000 | 1.59 | 3 | 16.9% | -0.35 | 0.1044 | -0.033 | ||
| 1.58 | 3.40 | 224 | 24.2% | 0.60 | 0.1073 | -0.033 | 87 | 0.9000 | 2.39 | 2 | 17 | 24.3% | -0.40 | 0.1106 | -0.034 | |
| 1.31 | 1.87 | 78 | 16.7% | 0.55 | 0.1110 | -0.034 | 87.5 | 0.7900 | 1.97 | 22 | 18.3% | -0.46 | 0.1148 | -0.035 | ||
| 0.8800 | 1.79 | 43 | 71 | 16.6% | 0.49 | 0.1125 | -0.034 | 88 | 1.05 | 2.52 | 10 | 108 | 20.1% | -0.52 | 0.1167 | -0.035 |
| 0.2700 | 1.95 | 54 | 226 | 16.6% | 0.44 | 0.1116 | -0.033 | 88.5 | 1.54 | 2.46 | 19.4% | -0.58 | 0.1163 | -0.035 | ||
| 0 | 1.18 | 28 | 86 | 12.5% | 0.38 | 0.1084 | -0.032 | 89 | 1.72 | 2.35 | 16.0% | -0.63 | 0.1137 | -0.034 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 89.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.6400 | 108 | 169 | 12.5% | 0.28 | 0.0963 | -0.028 | 90 | 2.33 | 3.75 | 20.3% | -0.74 | 0.1027 | -0.030 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 90.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.5500 | 540 | 465 | 14.8% | 0.20 | 0.0791 | -0.023 | 91 | 2.07 | 5.70 | 21.8% | -0.83 | 0.0862 | -0.025 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 91.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.6300 | 24 | 18.6% | 0.13 | 0.0604 | -0.018 | 92 | 2.88 | 6.55 | 22.2% | -0.90 | 0.0658 | -0.019 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 92.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 4.90 | 12 | 52.8% | 0.08 | 0.0434 | -0.013 | 93 | 3.05 | 7.95 | 20.4% | -0.95 | 0.0427 | -0.013 | |||
| 0 | 0.4500 | 7 | 21.9% | 0.05 | 0.0297 | -0.009 | 94 | 4.15 | 9.00 | 25.0% | -0.98 | 0.0224 | -0.006 | |||
| 0 | 4.90 | 60.2% | 0.03 | 0.0201 | -0.006 | 95 | 5.00 | 9.90 | 23.7% | -0.99 | 0.0099 | -0.002 | ||||
| 0 | 4.90 | 76.7% | 0.01 | 0.0056 | -0.003 | 100 | 10.00 | 14.95 | 35.7% | -1.00 | 0.0007 | -0.000 | ||||
| 0 | 4.90 | 91.1% | 0.01 | 0.0031 | -0.003 | 105 | 15.00 | 19.95 | 45.6% | -1.00 | 0.0004 | -0.000 | ||||
| 0 | 4.90 | 104.0% | 0.01 | 0.0020 | -0.003 | 110 | 20.00 | 24.95 | 54.6% | -1.00 | 0.0002 | -0.000 | ||||
| 0 | 4.90 | 115.7% | 0.00 | 0.0015 | -0.002 | 115 | 25.05 | 30.00 | 66.0% | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 4.90 | 126.5% | 0.00 | 0.0011 | -0.002 | 120 | 30.05 | 35.00 | 74.1% | -1.00 | 0.0001 | -0.000 | ||||
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 — Nov 06, 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