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 ±4.6% (83.41–91.41) · ATM IV 16.6% · P/C Open Interest 1.07
| 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 | |
| 35.50 | 40.45 | 75.6% | 1.00 | 0.0002 | -0.001 | 50 | 0 | 4.90 | 155.4% | -0.00 | 0.0002 | -0.001 | ||||
| 30.50 | 35.45 | 60.6% | 1.00 | 0.0003 | -0.001 | 55 | 0 | 4.90 | 134.9% | -0.00 | 0.0003 | -0.001 | ||||
| 25.50 | 30.50 | 50.3% | 1.00 | 0.0006 | -0.001 | 60 | 0 | 4.90 | 116.0% | -0.00 | 0.0006 | -0.001 | ||||
| 20.50 | 25.50 | 37.1% | 1.00 | 0.0013 | -0.002 | 65 | 0 | 4.90 | 98.4% | -0.00 | 0.0013 | -0.002 | ||||
| 15.50 | 20.45 | 0.99 | 0.0028 | -0.003 | 70 | 0 | 4.90 | 81.6% | -0.01 | 0.0029 | -0.003 | |||||
| 10.50 | 15.50 | 0.98 | 0.0072 | -0.004 | 75 | 0 | 4.90 | 65.4% | -0.02 | 0.0073 | -0.004 | |||||
| 9.50 | 14.45 | 0.97 | 0.0089 | -0.005 | 76 | 0 | 4.90 | 62.2% | -0.03 | 0.0090 | -0.005 | |||||
| 9.05 | 14.00 | 0.97 | 0.0099 | -0.005 | 76.5 | 0 | 4.90 | 60.6% | -0.03 | 0.0100 | -0.005 | |||||
| 8.50 | 13.50 | 0.97 | 0.0110 | -0.005 | 77 | 0 | 0.1500 | 21.5% | -0.03 | 0.0112 | -0.005 | |||||
| 8.00 | 13.00 | 0.96 | 0.0124 | -0.006 | 77.5 | 0 | 4.90 | 57.4% | -0.04 | 0.0125 | -0.006 | |||||
| 7.50 | 12.50 | 0.96 | 0.0139 | -0.006 | 78 | 0 | 1.62 | 1 | 35.5% | -0.04 | 0.0141 | -0.006 | ||||
| 7.00 | 12.00 | 0.95 | 0.0156 | -0.007 | 78.5 | 0 | 4.90 | 54.1% | -0.05 | 0.0158 | -0.007 | |||||
| 6.55 | 11.50 | 0.95 | 0.0176 | -0.007 | 79 | 0 | 4.90 | 13 | 52.5% | -0.05 | 0.0179 | -0.007 | ||||
| 6.00 | 10.90 | 0.94 | 0.0198 | -0.008 | 79.5 | 0 | 4.90 | 3 | 50.9% | -0.06 | 0.0202 | -0.008 | ||||
| 6.05 | 10.15 | 14.8% | 0.93 | 0.0224 | -0.009 | 80 | 0 | 0.2300 | 30 | 17.7% | -0.07 | 0.0228 | -0.009 | |||
| 5.60 | 9.60 | 13.9% | 0.92 | 0.0253 | -0.009 | 80.5 | 0 | 1.35 | 1 | 1 | 27.2% | -0.08 | 0.0258 | -0.010 | ||
| 5.10 | 9.20 | 1 | 15.0% | 0.91 | 0.0286 | -0.010 | 81 | 0 | 0.3000 | 40 | 16.8% | -0.09 | 0.0292 | -0.011 | ||
| 4.95 | 8.45 | 15.5% | 0.90 | 0.0322 | -0.011 | 81.5 | 0 | 0.7500 | 20.2% | -0.10 | 0.0329 | -0.011 | ||||
| 4.90 | 6.65 | 43 | 0.89 | 0.0361 | -0.012 | 82 | 0.0300 | 0.4000 | 1 | 134 | 16.3% | -0.12 | 0.0370 | -0.013 | ||
| 4.05 | 7.30 | 12.8% | 0.87 | 0.0404 | -0.013 | 82.5 | 0 | 0.4900 | 4 | 15.8% | -0.14 | 0.0414 | -0.014 | |||
| 3.45 | 7.35 | 2 | 16.2% | 0.85 | 0.0450 | -0.015 | 83 | 0.2100 | 0.8200 | 3 | 5 | 18.8% | -0.16 | 0.0461 | -0.015 | |
| 3.65 | 6.70 | 7 | 18.7% | 0.83 | 0.0497 | -0.016 | 83.5 | 0.2600 | 0.9800 | 2 | 11 | 18.8% | -0.18 | 0.0511 | -0.016 | |
| 3.95 | 5.75 | 13 | 19.4% | 0.80 | 0.0546 | -0.017 | 84 | 0.2800 | 0.9400 | 5 | 13 | 17.4% | -0.20 | 0.0562 | -0.017 | |
| 2.26 | 4.65 | 621 | 0.77 | 0.0595 | -0.018 | 84.5 | 0.4000 | 1.10 | 2 | 2 | 17.6% | -0.23 | 0.0612 | -0.019 | ||
| 3.45 | 4.15 | 2 | 18 | 16.1% | 0.74 | 0.0641 | -0.019 | 85 | 0.4900 | 2.15 | 6 | 19 | 21.9% | -0.26 | 0.0662 | -0.020 |
| 3.05 | 4.50 | 1 | 19.3% | 0.71 | 0.0686 | -0.020 | 85.5 | 0.5800 | 1.84 | 13 | 74 | 19.2% | -0.30 | 0.0709 | -0.021 | |
| 2.73 | 3.50 | 11 | 16.1% | 0.67 | 0.0725 | -0.021 | 86 | 0.9300 | 1.38 | 3 | 13 | 17.1% | -0.33 | 0.0753 | -0.022 | |
| 2.25 | 3.55 | 17.1% | 0.64 | 0.0760 | -0.022 | 86.5 | 1.01 | 1.59 | 16.7% | -0.37 | 0.0791 | -0.023 | ||||
| 2.20 | 3.00 | 59 | 17.1% | 0.60 | 0.0788 | -0.023 | 87 | 1.15 | 1.68 | 388 | 489 | 16.8% | -0.41 | 0.0824 | -0.024 | |
| 1.88 | 2.41 | 4 | 15.5% | 0.56 | 0.0809 | -0.023 | 87.5 | 1.43 | 2.28 | 12 | 12 | 17.8% | -0.45 | 0.0849 | -0.024 | |
| 1.34 | 2.52 | 1 | 10 | 15.9% | 0.52 | 0.0822 | -0.023 | 88 | 1.66 | 2.26 | 1 | 1 | 16.5% | -0.50 | 0.0867 | -0.024 |
| 1.21 | 2.03 | 5 | 5 | 17.1% | 0.44 | 0.0821 | -0.022 | 89 | 2.20 | 2.93 | 16.9% | -0.58 | 0.0878 | -0.024 | ||
| 0.8500 | 1.32 | 2 | 15.7% | 0.36 | 0.0784 | -0.021 | 90 | 2.15 | 3.80 | 2 | 14.8% | -0.67 | 0.0856 | -0.023 | ||
| 0.0100 | 1.47 | 1 | 1 | 15.2% | 0.28 | 0.0715 | -0.019 | 91 | 2.51 | 5.85 | 1 | 19.6% | -0.75 | 0.0803 | -0.021 | |
| 0.1900 | 0.9700 | 3 | 7 | 16.0% | 0.22 | 0.0624 | -0.017 | 92 | 2.74 | 6.25 | 13.9% | -0.83 | 0.0727 | -0.019 | ||
| 0 | 0.4000 | 1 | 4 | 16.3% | 0.10 | 0.0342 | -0.010 | 95 | 5.55 | 9.45 | 19.9% | -0.96 | 0.0326 | -0.009 | ||
| 0 | 0.1900 | 20.9% | 0.03 | 0.0127 | -0.005 | 100 | 10.55 | 14.50 | 29.1% | -1.00 | 0.0026 | -0.001 | ||||
| 0 | 4.90 | 64.0% | 0.02 | 0.0066 | -0.004 | 105 | 15.05 | 20.00 | 36.8% | -1.00 | 0.0005 | -0.000 | ||||
| 0 | 4.90 | 73.2% | 0.01 | 0.0042 | -0.004 | 110 | 20.00 | 24.95 | 42.0% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 4.90 | 81.5% | 0.01 | 0.0029 | -0.003 | 115 | 25.00 | 29.95 | 48.3% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 4.90 | 89.2% | 0.01 | 0.0021 | -0.003 | 120 | 30.05 | 35.00 | 56.3% | -1.00 | 0.0000 | 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 27, 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