XLP option chain State Street Consumer Staples Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 12:43 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 ±4.1% (83.85–90.97) · ATM IV 17.9% · P/C ओपन इंटरेस्ट 2.79
| 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 | |
| 35.50 | 40.45 | 102.3% | 1.00 | 0.0001 | -0.001 | 50 | 0 | 4.90 | 189.6% | -0.00 | 0.0001 | -0.001 | ||||
| 30.50 | 35.45 | 85.2% | 1.00 | 0.0002 | -0.001 | 55 | 0 | 4.90 | 164.5% | -0.00 | 0.0002 | -0.001 | ||||
| 25.50 | 30.45 | 69.7% | 1.00 | 0.0005 | -0.001 | 60 | 0 | 4.90 | 141.4% | -0.00 | 0.0005 | -0.001 | ||||
| 20.50 | 25.45 | 55.5% | 1.00 | 0.0010 | -0.002 | 65 | 0 | 4.90 | 119.8% | -0.00 | 0.0010 | -0.002 | ||||
| 15.50 | 20.45 | 42.2% | 0.99 | 0.0024 | -0.003 | 70 | 0 | 4.90 | 99.4% | -0.01 | 0.0024 | -0.003 | ||||
| 10.50 | 15.45 | 29.9% | 0.98 | 0.0062 | -0.005 | 75 | 0 | 2.15 | 8 | 57.5% | -0.02 | 0.0063 | -0.005 | |||
| 10.25 | 14.35 | 0.98 | 0.0069 | -0.005 | 75.5 | 0 | 2.15 | 55.8% | -0.02 | 0.0070 | -0.005 | |||||
| 9.75 | 13.80 | 0.98 | 0.0077 | -0.005 | 76 | 0 | 0.2500 | 4 | 32 | 30.9% | -0.02 | 0.0078 | -0.005 | |||
| 9.25 | 13.30 | 0.98 | 0.0086 | -0.006 | 76.5 | 0 | 0.2700 | 13 | 30.2% | -0.02 | 0.0087 | -0.006 | ||||
| 8.50 | 13.45 | 25.2% | 0.97 | 0.0097 | -0.006 | 77 | 0 | 4.90 | 27 | 71.6% | -0.03 | 0.0098 | -0.006 | |||
| 8.50 | 12.40 | 22.1% | 0.97 | 0.0109 | -0.007 | 77.5 | 0 | 2.16 | 5 | 49.3% | -0.03 | 0.0110 | -0.007 | |||
| 7.80 | 11.90 | 0.97 | 0.0123 | -0.007 | 78 | 0 | 0.2600 | 34 | 49 | 27.3% | -0.03 | 0.0124 | -0.007 | |||
| 7.30 | 11.40 | 0.96 | 0.0139 | -0.008 | 78.5 | 0 | 2.18 | 8 | 46.2% | -0.04 | 0.0141 | -0.008 | ||||
| 6.80 | 10.85 | 1 | 1 | 0.96 | 0.0158 | -0.008 | 79 | 0 | 1.50 | 37 | 38.8% | -0.04 | 0.0160 | -0.008 | ||
| 6.35 | 10.45 | 0.95 | 0.0180 | -0.009 | 79.5 | 0 | 2.19 | 13 | 42.9% | -0.05 | 0.0182 | -0.009 | ||||
| 5.85 | 9.95 | 2 | 0.95 | 0.0205 | -0.010 | 80 | 0 | 0.1600 | 306 | 460 | 19.9% | -0.05 | 0.0208 | -0.010 | ||
| 5.35 | 9.45 | 17 | 0.94 | 0.0234 | -0.011 | 80.5 | 0 | 0.5600 | 2 | 38 | 25.0% | -0.06 | 0.0238 | -0.011 | ||
| 4.90 | 9.00 | 28 | 14.4% | 0.93 | 0.0268 | -0.011 | 81 | 0.0300 | 0.3600 | 4 | 173 | 21.6% | -0.07 | 0.0272 | -0.012 | |
| 4.40 | 8.50 | 6 | 13.3% | 0.92 | 0.0307 | -0.013 | 81.5 | 0.0500 | 0.4000 | 2 | 12 | 21.1% | -0.08 | 0.0312 | -0.013 | |
| 3.95 | 8.05 | 319 | 15.2% | 0.91 | 0.0352 | -0.014 | 82 | 0.0700 | 0.4100 | 8 | 60 | 20.2% | -0.09 | 0.0357 | -0.014 | |
| 4.55 | 7.55 | 13 | 25.8% | 0.89 | 0.0402 | -0.015 | 82.5 | 0.1100 | 0.4600 | 6 | 33 | 19.8% | -0.11 | 0.0409 | -0.015 | |
| 4.65 | 7.05 | 3 | 40 | 28.6% | 0.87 | 0.0458 | -0.017 | 83 | 0.0600 | 1.07 | 7 | 104 | 23.4% | -0.13 | 0.0466 | -0.017 |
| 4.25 | 5.75 | 14 | 539 | 21.9% | 0.85 | 0.0518 | -0.018 | 83.5 | 0.1800 | 1.52 | 2 | 8,262 | 25.9% | -0.15 | 0.0528 | -0.019 |
| 2.55 | 5.40 | 199 | 9.6% | 0.83 | 0.0583 | -0.020 | 84 | 0.2300 | 1.20 | 51 | 24 | 22.4% | -0.18 | 0.0595 | -0.020 | |
| 3.40 | 4.35 | 19 | 16.9% | 0.80 | 0.0651 | -0.022 | 84.5 | 0.2400 | 0.8000 | 6 | 26 | 18.0% | -0.21 | 0.0665 | -0.022 | |
| 2.21 | 4.50 | 1 | 177 | 15.0% | 0.77 | 0.0718 | -0.023 | 85 | 0.5000 | 0.8100 | 51 | 56 | 18.2% | -0.24 | 0.0736 | -0.024 |
| 1.53 | 4.05 | 551 | 12.5% | 0.73 | 0.0784 | -0.025 | 85.5 | 0.4400 | 1.08 | 2 | 17.8% | -0.28 | 0.0804 | -0.026 | ||
| 1.39 | 3.30 | 1 | 143 | 11.6% | 0.69 | 0.0844 | -0.026 | 86 | 0.5700 | 1.83 | 1 | 6 | 20.9% | -0.32 | 0.0868 | -0.027 |
| 1.89 | 2.82 | 3 | 48 | 15.8% | 0.65 | 0.0896 | -0.028 | 86.5 | 0.8900 | 1.30 | 1 | 1 | 17.7% | -0.36 | 0.0924 | -0.028 |
| 0.5800 | 4.00 | 1 | 52 | 18.4% | 0.60 | 0.0937 | -0.028 | 87 | 0.9400 | 1.60 | 1 | 24 | 17.4% | -0.41 | 0.0970 | -0.029 |
| 0.9500 | 2.86 | 8 | 39 | 19.9% | 0.50 | 0.0978 | -0.029 | 88 | 1.33 | 1.96 | 3 | 114 | 16.3% | -0.51 | 0.1020 | -0.030 |
| 0.7000 | 1.67 | 7 | 124 | 17.0% | 0.41 | 0.0959 | -0.028 | 89 | 1.99 | 2.56 | 1 | 16.9% | -0.61 | 0.1013 | -0.030 | |
| 0.4000 | 1.20 | 441 | 416 | 16.5% | 0.32 | 0.0885 | -0.025 | 90 | 2.60 | 3.45 | 10 | 17.8% | -0.71 | 0.0950 | -0.027 | |
| 0.2100 | 0.7500 | 688 | 653 | 15.7% | 0.24 | 0.0767 | -0.022 | 91 | 2.45 | 5.20 | 18.6% | -0.80 | 0.0845 | -0.024 | ||
| 0.0100 | 0.4200 | 1 | 18 | 14.1% | 0.17 | 0.0628 | -0.018 | 92 | 2.73 | 6.25 | 15.8% | -0.87 | 0.0707 | -0.020 | ||
| 0.0100 | 0.3200 | 13 | 29 | 19.4% | 0.06 | 0.0267 | -0.008 | 95 | 5.55 | 9.45 | 22.9% | -0.99 | 0.0182 | -0.005 | ||
| 0 | 0.2400 | 6 | 12 | 26.9% | 0.02 | 0.0079 | -0.004 | 100 | 10.55 | 14.50 | 33.8% | -1.00 | 0.0009 | -0.000 | ||
| 0 | 2.13 | 58.3% | 0.01 | 0.0042 | -0.003 | 105 | 15.55 | 19.50 | 42.8% | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 4.90 | 89.9% | 0.01 | 0.0026 | -0.003 | 110 | 20.05 | 25.00 | 51.1% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 4.90 | 100.1% | 0.01 | 0.0019 | -0.003 | 115 | 25.00 | 29.95 | 56.3% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 4.90 | 109.4% | 0.01 | 0.0014 | -0.003 | 120 | 30.00 | 34.95 | 63.3% | -1.00 | 0.0000 | 0.000 | ||||
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।
वोलैटिलिटी स्माइल — Nov 13, 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