XLP rantai opsi State Street Consumer Staples Select Sector SPDR ETF
Cboe delayed options data · per 12:43 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±4.4% (83.58–91.23) · ATM IV 17.2% · P/C open interest 3.22
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 40.50 | 45.45 | 104.8% | 1.00 | 0.0001 | -0.000 | 45 | 0 | 4.90 | 194.5% | -0.00 | 0.0001 | -0.000 | ||||
| 35.50 | 40.45 | 87.6% | 1.00 | 0.0001 | -0.000 | 50 | 0 | 4.90 | 169.8% | -0.00 | 0.0001 | -0.000 | ||||
| 30.50 | 35.45 | 72.1% | 1.00 | 0.0003 | -0.001 | 55 | 0 | 2.33 | 117.8% | -0.00 | 0.0003 | -0.001 | ||||
| 25.50 | 30.45 | 57.9% | 1.00 | 0.0005 | -0.001 | 60 | 0 | 4.90 | 126.7% | -0.00 | 0.0005 | -0.001 | ||||
| 20.50 | 25.50 | 1 | 47.3% | 1.00 | 0.0011 | -0.002 | 65 | 0 | 4.90 | 10 | 107.4% | -0.00 | 0.0011 | -0.002 | ||
| 16.50 | 21.45 | 34.8% | 0.99 | 0.0021 | -0.002 | 69 | 0 | 4.90 | 12 | 92.7% | -0.01 | 0.0021 | -0.002 | |||
| 15.50 | 20.45 | 32.4% | 0.99 | 0.0025 | -0.002 | 70 | 0 | 0.9500 | 17 | 53.0% | -0.01 | 0.0025 | -0.002 | |||
| 14.50 | 19.45 | 30.0% | 0.99 | 0.0030 | -0.003 | 71 | 0 | 4.90 | 1 | 85.5% | -0.01 | 0.0030 | -0.003 | |||
| 13.50 | 18.50 | 30.6% | 0.99 | 0.0036 | -0.003 | 72 | 0 | 4.90 | 6 | 81.9% | -0.01 | 0.0036 | -0.003 | |||
| 12.50 | 17.45 | 25.1% | 0.99 | 0.0044 | -0.003 | 73 | 0 | 0.1000 | 55 | 29.2% | -0.01 | 0.0044 | -0.003 | |||
| 11.90 | 15.80 | 0.98 | 0.0054 | -0.004 | 74 | 0 | 0.5500 | 42 | 37.4% | -0.02 | 0.0054 | -0.004 | ||||
| 10.85 | 14.85 | 1 | 0.98 | 0.0066 | -0.004 | 75 | 0 | 0.4900 | 4 | 686 | 34.2% | -0.02 | 0.0067 | -0.004 | ||
| 9.85 | 13.95 | 1 | 0.98 | 0.0082 | -0.005 | 76 | 0 | 0.2900 | 3 | 793 | 28.5% | -0.02 | 0.0083 | -0.005 | ||
| 8.85 | 12.90 | 90 | 0.97 | 0.0103 | -0.005 | 77 | 0 | 0.8700 | 2 | 233 | 34.3% | -0.03 | 0.0104 | -0.006 | ||
| 7.90 | 11.95 | 0.96 | 0.0130 | -0.006 | 78 | 0 | 0.2900 | 2 | 4,423 | 24.4% | -0.04 | 0.0132 | -0.006 | |||
| 6.90 | 10.90 | 4 | 0.95 | 0.0167 | -0.007 | 79 | 0 | 0.1800 | 10 | 1,055 | 20.2% | -0.05 | 0.0169 | -0.008 | ||
| 5.95 | 10.05 | 74 | 13.1% | 0.94 | 0.0214 | -0.009 | 80 | 0.0500 | 0.1700 | 1,762 | 6,444 | 19.0% | -0.06 | 0.0218 | -0.009 | |
| 5.00 | 9.10 | 82 | 14.9% | 0.92 | 0.0278 | -0.011 | 81 | 0.1000 | 0.3500 | 13 | 1,214 | 20.1% | -0.08 | 0.0283 | -0.011 | |
| 5.80 | 7.30 | 35 | 281 | 23.7% | 0.90 | 0.0358 | -0.013 | 82 | 0.1500 | 0.3500 | 230 | 5,413 | 18.4% | -0.11 | 0.0365 | -0.013 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 82.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.20 | 6.05 | 8 | 663 | 22.0% | 0.86 | 0.0455 | -0.015 | 83 | 0.2100 | 0.4600 | 20 | 8,681 | 17.5% | -0.14 | 0.0465 | -0.016 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 83.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.70 | 5.30 | 28 | 986 | 17.4% | 0.81 | 0.0565 | -0.018 | 84 | 0.4000 | 0.8000 | 154 | 5,688 | 18.7% | -0.19 | 0.0580 | -0.019 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 84.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.05 | 4.00 | 39 | 2,559 | 14.9% | 0.75 | 0.0678 | -0.021 | 85 | 0.5400 | 0.9100 | 1,518 | 5,062 | 17.3% | -0.25 | 0.0698 | -0.021 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 85.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.11 | 4.10 | 6 | 638 | 18.0% | 0.68 | 0.0780 | -0.023 | 86 | 0.9300 | 1.28 | 72 | 5,882 | 18.0% | -0.33 | 0.0806 | -0.024 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 86.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.09 | 2.77 | 29 | 896 | 17.4% | 0.60 | 0.0856 | -0.025 | 87 | 1.29 | 1.50 | 354 | 331 | 17.0% | -0.41 | 0.0890 | -0.026 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 87.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.50 | 1.90 | 118 | 2,661 | 15.6% | 0.51 | 0.0893 | -0.025 | 88 | 1.73 | 2.28 | 66 | 125 | 18.2% | -0.50 | 0.0937 | -0.027 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 88.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.02 | 1.57 | 274 | 2,657 | 16.0% | 0.42 | 0.0885 | -0.025 | 89 | 2.01 | 2.65 | 10 | 5 | 16.0% | -0.60 | 0.0942 | -0.026 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 89.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.5000 | 1.42 | 433 | 721 | 16.2% | 0.34 | 0.0832 | -0.023 | 90 | 2.80 | 3.50 | 137 | 121 | 17.6% | -0.69 | 0.0903 | -0.025 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 90.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.5400 | 0.7300 | 65 | 676 | 15.7% | 0.26 | 0.0743 | -0.020 | 91 | 2.86 | 5.80 | 22.6% | -0.77 | 0.0827 | -0.022 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 91.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.0400 | 0.5600 | 37 | 630 | 13.8% | 0.20 | 0.0631 | -0.017 | 92 | 3.10 | 6.15 | 17.0% | -0.85 | 0.0725 | -0.020 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 92.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.5000 | 32 | 57 | 15.1% | 0.14 | 0.0512 | -0.014 | 93 | 3.70 | 5.90 | -0.91 | 0.0588 | -0.017 | |||
| 0.0100 | 0.9600 | 5 | 43 | 21.1% | 0.10 | 0.0401 | -0.011 | 94 | 4.55 | 7.30 | -0.95 | 0.0417 | -0.012 | |||
| 0 | 0.3700 | 627 | 17.7% | 0.07 | 0.0309 | -0.009 | 95 | 5.50 | 9.45 | 20.5% | -0.98 | 0.0251 | -0.007 | |||
| 0 | 0.5200 | 1 | 4 | 21.2% | 0.06 | 0.0238 | -0.007 | 96 | 6.55 | 10.45 | 23.1% | -0.99 | 0.0134 | -0.003 | ||
| 0 | 0.2900 | 2 | 20.1% | 0.04 | 0.0185 | -0.006 | 97 | 7.55 | 11.50 | 25.6% | -1.00 | 0.0069 | -0.001 | |||
| 0 | 4.90 | 54.2% | 0.03 | 0.0148 | -0.005 | 98 | 8.05 | 13.00 | 27.5% | -1.00 | 0.0037 | -0.001 | ||||
| 0 | 4.90 | 1 | 56.6% | 0.03 | 0.0121 | -0.005 | 99 | 9.05 | 14.00 | 29.3% | -1.00 | 0.0022 | -0.000 | |||
| 0 | 0.2700 | 7 | 24.5% | 0.02 | 0.0102 | -0.004 | 100 | 10.55 | 14.50 | 31.0% | -1.00 | 0.0013 | -0.000 | |||
| 0 | 0.1800 | 1 | 1 | 29.6% | 0.01 | 0.0053 | -0.003 | 105 | 15.55 | 19.50 | 39.3% | -1.00 | 0.0003 | 0.000 | ||
| 0 | 1.00 | 49.8% | 0.01 | 0.0033 | -0.003 | 110 | 20.55 | 24.50 | 46.9% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 1.35 | 61.2% | 0.01 | 0.0023 | -0.003 | 115 | 25.00 | 29.95 | 51.7% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 97.7% | 0.01 | 0.0017 | -0.003 | 120 | 30.00 | 34.95 | 58.0% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 105.5% | 0.01 | 0.0013 | -0.002 | 125 | 35.05 | 40.00 | 66.5% | -1.00 | 0.0000 | 0.000 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput