XLU rantai opsi State Street Utilities Select Sector SPDR ETF
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 ±3.6% (41.40–44.50) · ATM IV 15.4% · P/C open interest 1.07
| 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 | |
| 5.30 | 6.60 | 0.99 | 0.0082 | 0.000 | 37 | 0 | 0.2800 | 72 | 36.6% | -0.02 | 0.0156 | -0.003 | ||||
| 3.90 | 5.90 | 1 | 0.99 | 0.0141 | 0.000 | 38 | 0 | 0.0900 | 24.5% | -0.03 | 0.0247 | -0.003 | ||||
| 3.40 | 5.35 | 1 | 0.98 | 0.0193 | 0.000 | 38.5 | 0 | 0.2700 | 1 | 2 | 28.5% | -0.04 | 0.0317 | -0.004 | ||
| 3.15 | 4.80 | 1 | 0.98 | 0.0266 | -0.001 | 39 | 0 | 0.1100 | 6 | 21.0% | -0.05 | 0.0413 | -0.004 | |||
| 3.15 | 3.85 | 0.97 | 0.0377 | -0.002 | 39.5 | 0 | 0.1100 | 18.7% | -0.07 | 0.0543 | -0.005 | |||||
| 2.85 | 3.40 | 3 | 14.2% | 0.95 | 0.0537 | -0.003 | 40 | 0 | 0.1200 | 6 | 52 | 17.6% | -0.09 | 0.0719 | -0.006 | |
| 2.30 | 2.97 | 13.8% | 0.93 | 0.0768 | -0.004 | 40.5 | 0.1000 | 0.5500 | 2 | 104 | 17.5% | -0.12 | 0.0952 | -0.007 | ||
| 1.80 | 2.51 | 13.4% | 0.89 | 0.1091 | -0.006 | 41 | 0.1400 | 0.2000 | 30 | 1,316 | 16.4% | -0.16 | 0.1249 | -0.008 | ||
| 1.40 | 2.03 | 2 | 89 | 14.0% | 0.84 | 0.1508 | -0.009 | 41.5 | 0.2100 | 0.3000 | 18 | 129 | 15.8% | -0.23 | 0.1599 | -0.010 |
| 1.04 | 1.58 | 4 | 53 | 14.0% | 0.76 | 0.1970 | -0.011 | 42 | 0.3100 | 0.5900 | 32 | 103 | 17.0% | -0.31 | 0.1951 | -0.011 |
| 0.7000 | 1.20 | 4 | 209 | 13.9% | 0.65 | 0.2344 | -0.013 | 42.5 | 0.4300 | 0.7000 | 15 | 188 | 15.3% | -0.41 | 0.2214 | -0.012 |
| 0.4100 | 0.9300 | 9 | 128 | 14.1% | 0.53 | 0.2509 | -0.013 | 43 | 0.6900 | 1.07 | 10 | 216 | 16.8% | -0.53 | 0.2298 | -0.012 |
| 0.4100 | 0.5700 | 12 | 149 | 15.0% | 0.41 | 0.2395 | -0.013 | 43.5 | 0.9100 | 1.32 | 56 | 15.5% | -0.64 | 0.2177 | -0.011 | |
| 0.2300 | 0.3500 | 107 | 306 | 14.3% | 0.30 | 0.2078 | -0.011 | 44 | 1.25 | 1.60 | 1 | 43 | 14.6% | -0.74 | 0.1893 | -0.010 |
| 0 | 0.4900 | 12 | 309 | 17.1% | 0.21 | 0.1672 | -0.009 | 44.5 | 1.47 | 2.15 | 1 | 14.2% | -0.81 | 0.1532 | -0.008 | |
| 0.1100 | 0.1500 | 193 | 15.3% | 0.14 | 0.1274 | -0.007 | 45 | 2.15 | 2.44 | 84 | 16.3% | -0.87 | 0.1171 | -0.006 | ||
| 0.0600 | 0.1000 | 57 | 144 | 15.5% | 0.10 | 0.0943 | -0.006 | 45.5 | 2.40 | 3.00 | 13.8% | -0.91 | 0.0864 | -0.004 | ||
| 0.0300 | 0.0900 | 273 | 512 | 16.5% | 0.07 | 0.0698 | -0.005 | 46 | 2.85 | 3.65 | 2 | 18.9% | -0.94 | 0.0636 | -0.003 | |
| 0 | 0.0800 | 73 | 17.0% | 0.06 | 0.0531 | -0.004 | 46.5 | 3.30 | 4.15 | 17 | 19.6% | -0.95 | 0.0482 | -0.002 | ||
| 0 | 0.2900 | 101 | 25.0% | 0.05 | 0.0423 | -0.004 | 47 | 3.85 | 4.95 | 15 | 29.9% | -0.96 | 0.0383 | -0.001 | ||
| 0 | 0.0800 | 3 | 20.5% | 0.04 | 0.0351 | -0.003 | 47.5 | 3.65 | 6.05 | 30.1% | -0.97 | 0.0318 | -0.001 | |||
| 0 | 0.0800 | 2 | 22.2% | 0.04 | 0.0300 | -0.003 | 48 | 4.45 | 6.15 | 23 | 29.9% | -0.97 | 0.0272 | -0.000 | ||
| 0 | 0.4700 | 35.3% | 0.03 | 0.0262 | -0.003 | 48.5 | 4.70 | 6.95 | 33.2% | -0.97 | 0.0238 | -0.000 | ||||
| 0 | 0.2700 | 2 | 32.5% | 0.03 | 0.0231 | -0.003 | 49 | 5.80 | 7.10 | 40.8% | -0.97 | 0.0211 | 0.000 | |||
| 0 | 0.0700 | 26.4% | 0.03 | 0.0207 | -0.003 | 49.5 | 5.70 | 7.80 | 32.8% | -0.98 | 0.0188 | 0.000 | ||||
| 0 | 0.2700 | 1 | 36.1% | 0.03 | 0.0186 | -0.003 | 50 | 6.20 | 8.30 | 34.6% | -0.98 | 0.0170 | 0.000 | |||
| 0 | 0.2600 | 39.3% | 0.02 | 0.0155 | -0.003 | 51 | 7.10 | 9.30 | 33.6% | -0.98 | 0.0141 | 0.000 | ||||
| 0 | 0.2600 | 42.6% | 0.02 | 0.0131 | -0.003 | 52 | 8.75 | 9.50 | -0.98 | 0.0120 | 0.000 | |||||
| 0 | 0.2600 | 45.9% | 0.02 | 0.0113 | -0.003 | 53 | 9.35 | 10.90 | -0.98 | 0.0103 | 0.000 | |||||
| 0 | 0.2600 | 49.0% | 0.02 | 0.0098 | -0.003 | 54 | 10.00 | 12.50 | 48.2% | -0.98 | 0.0090 | 0.000 | ||||
| 0 | 0.4600 | 58.6% | 0.02 | 0.0087 | -0.003 | 55 | 11.50 | 13.45 | 65.0% | -0.99 | 0.0079 | 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 — Oct 02, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.