XLP option chain State Street Consumer Staples Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 00:40 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 ±7.8% (78.57–91.77) · ATM IV 15.8% · P/C open interest 2.94
| 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 | |
| 39.00 | 42.85 | 68.6% | 1.00 | 0.0004 | 0.000 | 45 | 0 | 4.80 | 11 | 96.6% | -0.01 | 0.0007 | -0.001 | |||
| 34.10 | 37.70 | 53 | 56.7% | 0.99 | 0.0009 | 0.000 | 50 | 0 | 0.0600 | 20 | 35.9% | -0.01 | 0.0011 | -0.002 | ||
| 30.00 | 31.35 | 82 | 40.0% | 0.99 | 0.0015 | 0.000 | 55 | 0 | 1.05 | 386 | 47.6% | -0.01 | 0.0018 | -0.002 | ||
| 24.05 | 27.80 | 131 | 38.0% | 0.99 | 0.0025 | 0.000 | 60 | 0 | 0.1500 | 6,326 | 27.8% | -0.02 | 0.0030 | -0.002 | ||
| 18.85 | 23.00 | 171 | 29.6% | 0.98 | 0.0045 | 0.000 | 65 | 0 | 0.9500 | 4 | 2,892 | 31.6% | -0.03 | 0.0053 | -0.003 | |
| 13.50 | 18.20 | 91 | 20.1% | 0.96 | 0.0090 | -0.000 | 70 | 0 | 4.80 | 3,095 | 42.1% | -0.05 | 0.0102 | -0.004 | ||
| 13.90 | 16.65 | 28 | 25.6% | 0.95 | 0.0104 | -0.001 | 71 | 0 | 0.6400 | 258 | 21.1% | -0.06 | 0.0117 | -0.005 | ||
| 11.70 | 16.45 | 72 | 21.4% | 0.94 | 0.0120 | -0.002 | 72 | 0 | 4.80 | 109 | 38.4% | -0.07 | 0.0134 | -0.005 | ||
| 11.35 | 13.90 | 21 | 0.93 | 0.0140 | -0.002 | 73 | 0 | 1.20 | 1,153 | 22.0% | -0.08 | 0.0154 | -0.006 | |||
| 11.10 | 13.00 | 17 | 18.1% | 0.92 | 0.0162 | -0.003 | 74 | 0 | 4.80 | 567 | 34.7% | -0.10 | 0.0177 | -0.006 | ||
| 9.35 | 13.00 | 213 | 18.3% | 0.90 | 0.0188 | -0.004 | 75 | 0.3200 | 0.7800 | 1,097 | 18.7% | -0.11 | 0.0203 | -0.007 | ||
| 8.95 | 11.00 | 17 | 14.1% | 0.88 | 0.0217 | -0.005 | 76 | 0.4200 | 0.7300 | 282 | 17.6% | -0.13 | 0.0232 | -0.007 | ||
| 7.30 | 9.95 | 141 | 0.86 | 0.0249 | -0.006 | 77 | 0.5500 | 0.8600 | 77 | 17.3% | -0.16 | 0.0264 | -0.008 | |||
| 6.55 | 10.90 | 69 | 18.7% | 0.84 | 0.0283 | -0.006 | 78 | 0.7000 | 1.15 | 189 | 17.6% | -0.18 | 0.0298 | -0.009 | ||
| 7.20 | 8.30 | 72 | 17.2% | 0.81 | 0.0320 | -0.007 | 79 | 0.6600 | 1.45 | 219 | 16.9% | -0.21 | 0.0333 | -0.009 | ||
| 5.50 | 7.45 | 1,014 | 13.5% | 0.78 | 0.0357 | -0.008 | 80 | 1.04 | 1.54 | 4,278 | 16.8% | -0.24 | 0.0369 | -0.010 | ||
| 5.00 | 6.50 | 126 | 13.8% | 0.74 | 0.0394 | -0.009 | 81 | 1.27 | 1.85 | 16 | 413 | 16.7% | -0.28 | 0.0404 | -0.010 | |
| 4.30 | 5.75 | 491 | 13.8% | 0.70 | 0.0430 | -0.010 | 82 | 1.55 | 2.09 | 30 | 10.3K | 16.3% | -0.32 | 0.0437 | -0.011 | |
| 3.65 | 5.10 | 294 | 13.9% | 0.66 | 0.0461 | -0.011 | 83 | 1.81 | 2.44 | 19 | 386 | 15.9% | -0.37 | 0.0466 | -0.011 | |
| 3.00 | 4.40 | 12 | 355 | 13.6% | 0.61 | 0.0486 | -0.011 | 84 | 2.18 | 2.83 | 25 | 2,570 | 15.7% | -0.41 | 0.0490 | -0.011 |
| 3.30 | 3.80 | 80 | 2,663 | 15.6% | 0.56 | 0.0505 | -0.011 | 85 | 2.60 | 3.50 | 32 | 1,263 | 16.1% | -0.46 | 0.0507 | -0.011 |
| 2.60 | 3.30 | 29 | 319 | 15.1% | 0.51 | 0.0515 | -0.011 | 86 | 2.89 | 4.60 | 34 | 233 | 16.9% | -0.51 | 0.0517 | -0.011 |
| 0.6000 | 2.99 | 61 | 603 | 11.5% | 0.46 | 0.0516 | -0.011 | 87 | 2.26 | 6.50 | 1 | 888 | 17.3% | -0.57 | 0.0521 | -0.011 |
| 1.85 | 2.60 | 16 | 2,132 | 15.6% | 0.41 | 0.0508 | -0.011 | 88 | 2.48 | 6.50 | 763 | 14.7% | -0.62 | 0.0520 | -0.011 | |
| 0 | 2.11 | 145 | 11.2% | 0.36 | 0.0492 | -0.011 | 89 | 4.20 | 7.75 | 60 | 19.0% | -0.67 | 0.0513 | -0.010 | ||
| 1.41 | 1.69 | 92 | 5,543 | 15.5% | 0.32 | 0.0468 | -0.010 | 90 | 4.80 | 7.15 | 18 | 15.2% | -0.72 | 0.0503 | -0.010 | |
| 0.9800 | 1.39 | 5 | 48 | 14.9% | 0.27 | 0.0438 | -0.009 | 91 | 5.10 | 9.25 | 3 | 17.9% | -0.76 | 0.0485 | -0.009 | |
| 0.7600 | 1.17 | 1,291 | 14.9% | 0.23 | 0.0404 | -0.009 | 92 | 6.35 | 8.75 | 3 | 15.3% | -0.81 | 0.0457 | -0.008 | ||
| 0.5900 | 0.9700 | 1 | 248 | 14.9% | 0.20 | 0.0366 | -0.008 | 93 | 7.25 | 9.60 | 2 | 15.7% | -0.85 | 0.0419 | -0.007 | |
| 0 | 0.9700 | 3 | 57 | 13.7% | 0.17 | 0.0329 | -0.007 | 94 | 7.00 | 11.85 | 32 | 16.9% | -0.88 | 0.0371 | -0.006 | |
| 0.3300 | 0.6600 | 1,381 | 14.9% | 0.14 | 0.0293 | -0.006 | 95 | 8.05 | 12.30 | 65 | 15.4% | -0.91 | 0.0319 | -0.005 | ||
| 0 | 0.3700 | 1 | 201 | 15.7% | 0.07 | 0.0158 | -0.004 | 100 | 13.00 | 17.00 | 16.3% | -0.98 | 0.0110 | 0.000 | ||
| 0 | 0.5900 | 5 | 157 | 21.4% | 0.04 | 0.0094 | -0.003 | 105 | 18.10 | 21.90 | 1 | 20.8% | -0.99 | 0.0039 | 0.000 | |
| 0 | 4.80 | 4 | 44.3% | 0.03 | 0.0064 | -0.003 | 110 | 22.95 | 26.75 | -1.00 | 0.0019 | 0.000 | ||||
| 0.0100 | 0.4300 | 70 | 26.9% | 0.03 | 0.0048 | -0.003 | 115 | 28.60 | 31.70 | 33.2% | -1.00 | 0.0012 | 0.000 | |||
| 0 | 0.1600 | 108 | 25.7% | 0.02 | 0.0038 | -0.003 | 120 | 33.15 | 37.30 | 38.5% | -1.00 | 0.0008 | 0.000 | |||
| 0 | 4.80 | 1 | 57.0% | 0.02 | 0.0031 | -0.002 | 125 | 37.55 | 42.25 | -1.00 | 0.0006 | 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।
Volatility smile — Jan 15, 2027
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