XLP opsiyon zinciri State Street Consumer Staples Select Sector SPDR ETF

Vade Cboe delayed options data · itibarıyla 00:47 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: ±5.7% (82.45–92.45) · ATM IV 23.8% · P/C açık pozisyon 3.22

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
40.05	45.00			88.8%	1.00	0.0001	0.000	45	0	5.00			202.7%	-0.00	0.0001	-0.001
35.15	40.10			89.7%	1.00	0.0002	0.000	50	0	5.00			176.8%	-0.00	0.0002	-0.001
30.15	35.10			73.6%	1.00	0.0004	0.000	55	0	5.00			153.3%	-0.00	0.0004	-0.001
25.10	30.05			48.8%	1.00	0.0007	0.000	60	0	5.00			131.7%	-0.00	0.0007	-0.002
20.15	25.10		1	45.0%	0.99	0.0014	0.000	65	0	5.00		10	111.5%	-0.01	0.0014	-0.002
16.25	21.20			43.7%	0.99	0.0025	-0.001	69	0	5.00		12	96.0%	-0.01	0.0025	-0.003
15.15	20.10			31.9%	0.99	0.0029	-0.001	70	0	5.00	4	17	92.2%	-0.01	0.0030	-0.003
14.20	19.15			35.3%	0.99	0.0035	-0.001	71	0	4.90		1	88.5%	-0.01	0.0035	-0.003
13.15	18.10			26.5%	0.99	0.0041	-0.002	72	0	5.00		6	84.7%	-0.01	0.0041	-0.004
12.20	17.15			30.6%	0.99	0.0049	-0.002	73	0	0.1000		55	29.9%	-0.01	0.0049	-0.004
11.20	16.15			28.3%	0.98	0.0059	-0.003	74	0	5.00		42	77.3%	-0.02	0.0059	-0.004
10.20	15.15		1	26.0%	0.98	0.0071	-0.003	75	0	0.4600	9	686	60.8%	-0.02	0.0072	-0.005
9.20	14.15		1	23.8%	0.98	0.0087	-0.004	76	0	0.6600		793	35.1%	-0.02	0.0088	-0.005
8.35	13.30		90	28.7%	0.97	0.0108	-0.005	77	0	4.90	4	233	66.2%	-0.03	0.0109	-0.006
7.05	12.05				0.96	0.0136	-0.006	78	0	1.99	7	4,423	42.5%	-0.04	0.0138	-0.007
6.20	11.20		4	18.9%	0.95	0.0173	-0.007	79	0.0500	5.00	7	1,055	59.7%	-0.05	0.0175	-0.008
5.30	10.20		74	19.0%	0.94	0.0224	-0.008	80	0.0500	2.08	56	6,444	34.7%	-0.06	0.0227	-0.009
4.35	9.20		82	17.6%	0.92	0.0292	-0.010	81	0.0300	0.6700	8,902	1,214	21.3%	-0.08	0.0296	-0.011
3.05	7.95	4	281		0.90	0.0381	-0.013	82	0.1500	0.3000	3,919	5,413	17.9%	-0.11	0.0387	-0.013
2.81	7.75			14.3%	0.88	0.0433	-0.014	82.5	0	0.4000	1,111		16.2%	-0.12	0.0441	-0.015
2.30	7.15	11	663		0.86	0.0491	-0.015	83	0.2000	0.6500	773	8,681	18.4%	-0.14	0.0500	-0.016
2.06	7.00			16.8%	0.83	0.0552	-0.017	83.5	0	5.00	36		31.1%	-0.17	0.0563	-0.018
2.06	7.00	1	986	22.1%	0.81	0.0616	-0.018	84	0.1000	5.00	2,743	5,688	40.7%	-0.20	0.0629	-0.019
1.36	6.25			17.7%	0.78	0.0680	-0.020	84.5	0	5.00	133		37.6%	-0.23	0.0696	-0.021
1.76	6.70	17	2,559	26.4%	0.74	0.0743	-0.021	85	0.4900	0.7500	6,457	5,062	15.7%	-0.26	0.0761	-0.022
0.9100	5.85			20.8%	0.70	0.0801	-0.023	85.5	0	5.00	1,034		33.4%	-0.30	0.0822	-0.024
0.9600	5.90	98	638	24.5%	0.66	0.0852	-0.024	86	0.4000	5.00	46	5,882	33.8%	-0.35	0.0876	-0.025
0.0600	5.00			18.4%	0.62	0.0892	-0.025	86.5	0	5.00	1,121		29.0%	-0.39	0.0920	-0.026
0.4600	5.40	25	896	25.1%	0.57	0.0921	-0.026	87	1.24	2.50	153	331	21.1%	-0.44	0.0954	-0.027
0.0500	4.95	23		23.4%	0.53	0.0937	-0.026	87.5	0	5.00	1		24.3%	-0.48	0.0974	-0.027
0.2700	2.00	195	2,661	12.4%	0.48	0.0940	-0.026	88	0	2.70	2,584	125	10.3%	-0.53	0.0981	-0.027
0.0500	4.95	4		27.9%	0.43	0.0929	-0.026	88.5	0.4100	5.35			23.2%	-0.58	0.0976	-0.027
0.2100	1.40	102	2,657	13.1%	0.39	0.0905	-0.025	89	0.3100	5.25		5	19.3%	-0.63	0.0957	-0.026
0	5.00	40		31.4%	0.35	0.0870	-0.024	89.5	0.4100	5.35			16.9%	-0.68	0.0926	-0.026
0.5000	1.50	99	721	18.6%	0.30	0.0825	-0.023	90	0.9600	5.90	337	121	19.1%	-0.72	0.0886	-0.024
0.1000	5.00			36.1%	0.27	0.0772	-0.022	90.5	2.11	7.05			27.8%	-0.76	0.0839	-0.023
0	5.00	25	676	36.9%	0.23	0.0714	-0.020	91	1.76	6.70			19.9%	-0.80	0.0785	-0.022
0	5.00	3		38.6%	0.20	0.0652	-0.018	91.5	2.06	7.00			18.7%	-0.83	0.0731	-0.020
0.0400	0.5600	1	630	15.3%	0.17	0.0590	-0.017	92	2.71	7.65			22.1%	-0.86	0.0672	-0.019
0	5.00			41.9%	0.15	0.0529	-0.015	92.5	2.91	7.80			18.5%	-0.89	0.0616	-0.017
0	5.00	6	57	43.5%	0.13	0.0471	-0.014	93	2.96	7.90				-0.92	0.0552	-0.016
0	2.59	500	43	29.0%	0.09	0.0369	-0.011	94	4.25	9.15			18.0%	-0.96	0.0477	-0.013
0	5.00	10	627	49.5%	0.07	0.0287	-0.009	95	5.20	10.10				-0.98	0.0304	-0.011
0	5.00		4	52.4%	0.05	0.0226	-0.008	96	6.20	11.20			21.8%	-0.99	0.0165	-0.009
0	0.1500		2	19.1%	0.04	0.0181	-0.007	97	7.30	12.25			26.2%	-1.00	0.0058	-0.009
0	5.00	3		57.8%	0.04	0.0150	-0.006	98	8.25	13.20			26.4%	-1.00	0.0008	-0.009
0	5.00		1	60.3%	0.03	0.0126	-0.006	99	9.20	14.20			27.1%	-1.00	0.0000	-0.009
0	5.00		7	62.8%	0.03	0.0108	-0.006	100	10.50	15.45			36.7%	-1.00	0.0000	-0.009
0	5.00		1	74.5%	0.02	0.0059	-0.005	105	15.15	20.15				-1.00	0.0000	-0.009
0	5.00			84.9%	0.01	0.0038	-0.004	110	20.20	25.20			44.1%	-1.00	0.0000	-0.009
0	5.00			94.4%	0.01	0.0026	-0.004	115	25.20	30.20			50.9%	-1.00	0.0000	-0.009
0	5.00			103.1%	0.01	0.0020	-0.004	120	30.15	35.10				-1.00	0.0000	-0.009
0	5.00			111.3%	0.01	0.0015	-0.003	125	35.20	40.20			63.4%	-1.00	0.0000	-0.009

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

XLP opsiyon zinciri State Street Consumer Staples Select Sector SPDR ETF

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim