XLU option chain State Street Utilities Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 18:39 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 ±2.5% (41.87–44.04) · ATM IV 15.5% · P/C open interest 0.78
| 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 | |
| 17.85 | 18.25 | 17 | 128.8% | 1.00 | 0.0007 | 0.000 | 25 | 0 | 0.0300 | 5 | 107.9% | -0.00 | 0.0007 | -0.001 | ||
| 15.25 | 15.75 | 76.7% | 1.00 | 0.0012 | 0.000 | 27.5 | 0 | 0.0300 | 2 | 90.4% | -0.00 | 0.0012 | -0.002 | |||
| 12.80 | 13.25 | 20 | 78.5% | 1.00 | 0.0020 | 0.000 | 30 | 0 | 0.0300 | 28 | 74.3% | -0.00 | 0.0020 | -0.002 | ||
| 10.30 | 10.75 | 32 | 60.7% | 0.99 | 0.0035 | 0.000 | 32.5 | 0 | 0.0300 | 72 | 59.4% | -0.01 | 0.0035 | -0.003 | ||
| 8.80 | 9.35 | 16 | 63.4% | 0.99 | 0.0050 | 0.000 | 34 | 0 | 0.0400 | 1 | 52.8% | -0.01 | 0.0050 | -0.003 | ||
| 7.95 | 8.35 | 528 | 65.9% | 0.99 | 0.0065 | 0.000 | 35 | 0 | 0.0200 | 1,949 | 42.9% | -0.01 | 0.0065 | -0.003 | ||
| 7.30 | 7.75 | 15 | 41.2% | 0.99 | 0.0074 | 0.000 | 35.5 | 0 | 0.0400 | 8 | 44.2% | -0.01 | 0.0074 | -0.003 | ||
| 6.85 | 7.25 | 19 | 45.3% | 0.99 | 0.0086 | 0.000 | 36 | 0 | 0.0300 | 22 | 39.8% | -0.01 | 0.0086 | -0.003 | ||
| 6.35 | 6.75 | 60 | 42.1% | 0.99 | 0.0099 | 0.000 | 36.5 | 0 | 0.0400 | 1,687 | 38.6% | -0.01 | 0.0100 | -0.003 | ||
| 5.80 | 6.25 | 102 | 32.0% | 0.99 | 0.0116 | -0.000 | 37 | 0 | 0.0400 | 603 | 35.8% | -0.01 | 0.0116 | -0.003 | ||
| 5.45 | 5.75 | 32 | 42.6% | 0.98 | 0.0137 | -0.000 | 37.5 | 0 | 0.0400 | 1 | 3,154 | 33.1% | -0.02 | 0.0138 | -0.003 | |
| 4.80 | 5.25 | 1 | 26.0% | 0.98 | 0.0164 | -0.001 | 38 | 0 | 0.0400 | 5,586 | 30.3% | -0.02 | 0.0165 | -0.003 | ||
| 4.50 | 4.75 | 42 | 38.1% | 0.98 | 0.0201 | -0.001 | 38.5 | 0 | 0.0400 | 566 | 27.6% | -0.02 | 0.0202 | -0.003 | ||
| 3.65 | 4.30 | 93 | 0.98 | 0.0254 | -0.002 | 39 | 0 | 0.0400 | 10.4K | 24.8% | -0.02 | 0.0256 | -0.004 | |||
| 3.50 | 3.75 | 1 | 31.0% | 0.97 | 0.0335 | -0.002 | 39.5 | 0 | 0.0400 | 1 | 4,034 | 22.1% | -0.03 | 0.0338 | -0.004 | |
| 2.90 | 3.20 | 258 | 20.5% | 0.96 | 0.0468 | -0.003 | 40 | 0.0100 | 0.0400 | 3 | 9,226 | 20.1% | -0.04 | 0.0472 | -0.005 | |
| 2.41 | 2.70 | 42 | 18.1% | 0.94 | 0.0686 | -0.005 | 40.5 | 0.0200 | 0.0600 | 1 | 329 | 19.0% | -0.06 | 0.0693 | -0.006 | |
| 1.92 | 2.24 | 11 | 148 | 17.2% | 0.91 | 0.1030 | -0.007 | 41 | 0.0500 | 0.0700 | 2,525 | 7,840 | 17.5% | -0.09 | 0.1043 | -0.008 |
| 1.54 | 1.75 | 226 | 17.4% | 0.86 | 0.1525 | -0.010 | 41.5 | 0.0900 | 0.1100 | 547 | 2,390 | 16.4% | -0.14 | 0.1546 | -0.011 | |
| 1.06 | 1.37 | 1 | 484 | 16.2% | 0.78 | 0.2143 | -0.013 | 42 | 0.1600 | 0.1900 | 220 | 14.9K | 15.6% | -0.23 | 0.2176 | -0.014 |
| 0.8200 | 0.9300 | 36 | 5,436 | 16.6% | 0.66 | 0.2733 | -0.016 | 42.5 | 0.2900 | 0.3200 | 55 | 11.6K | 14.9% | -0.35 | 0.2784 | -0.017 |
| 0.5300 | 0.6300 | 62 | 1,111 | 16.2% | 0.51 | 0.3032 | -0.017 | 43 | 0.4700 | 0.5400 | 1,085 | 12.0K | 14.7% | -0.49 | 0.3103 | -0.018 |
| 0.3100 | 0.3700 | 7 | 2,316 | 15.5% | 0.37 | 0.2864 | -0.016 | 43.5 | 0.7100 | 0.8300 | 5 | 7,872 | 13.9% | -0.65 | 0.2951 | -0.017 |
| 0.1800 | 0.2000 | 94 | 3,361 | 15.4% | 0.24 | 0.2335 | -0.014 | 44 | 1.05 | 1.19 | 41 | 2,679 | 13.0% | -0.77 | 0.2418 | -0.014 |
| 0.0900 | 0.1500 | 25 | 3,553 | 16.4% | 0.15 | 0.1701 | -0.010 | 44.5 | 1.49 | 1.62 | 10.5K | 12.6% | -0.87 | 0.1746 | -0.010 | |
| 0.0400 | 0.0700 | 916 | 55.0K | 16.0% | 0.09 | 0.1143 | -0.007 | 45 | 1.92 | 2.09 | 7,502 | -0.94 | 0.1466 | -0.007 | ||
| 0 | 0.0500 | 42 | 16.0% | 0.05 | 0.0726 | -0.005 | 45.5 | 2.30 | 2.82 | 18.8% | -0.98 | 0.0856 | -0.009 | |||
| 0.0100 | 0.0300 | 218 | 28.1K | 17.8% | 0.03 | 0.0453 | -0.003 | 46 | 2.94 | 3.10 | 1 | 1,221 | -1.00 | 0.0145 | -0.014 | |
| 0 | 0.0700 | 22.2% | 0.02 | 0.0294 | -0.002 | 46.5 | 3.35 | 3.80 | 25.9% | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 0.0700 | 5,113 | 24.6% | 0.01 | 0.0208 | -0.002 | 47 | 3.85 | 4.20 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.0100 | 10.2K | 20.3% | 0.01 | 0.0159 | -0.002 | 47.5 | 4.35 | 4.70 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.0400 | 26 | 26.7% | 0.01 | 0.0131 | -0.002 | 48 | 4.85 | 5.10 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.0600 | 30.8% | 0.01 | 0.0111 | -0.002 | 48.5 | 5.35 | 5.80 | 36.1% | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.0400 | 13 | 9,302 | 30.9% | 0.01 | 0.0096 | -0.002 | 49 | 5.90 | 6.10 | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.0600 | 35.0% | 0.01 | 0.0084 | -0.002 | 49.5 | 6.35 | 6.80 | 40.9% | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.0100 | 2 | 7,927 | 29.3% | 0.01 | 0.0074 | -0.002 | 50 | 6.90 | 7.10 | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.0600 | 3,276 | 41.1% | 0.01 | 0.0059 | -0.001 | 51 | 7.85 | 8.20 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.0600 | 45.1% | 0.01 | 0.0048 | -0.001 | 52 | 8.80 | 9.45 | 58.3% | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.0100 | 4,250 | 37.6% | 0.01 | 0.0044 | -0.001 | 52.5 | 9.35 | 9.80 | 54.2% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.0600 | 48.9% | 0.00 | 0.0040 | -0.001 | 53 | 9.85 | 10.30 | 56.3% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.0600 | 52.5% | 0.00 | 0.0034 | -0.001 | 54 | 10.80 | 11.30 | 54.2% | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.0600 | 5,711 | 56.0% | 0.00 | 0.0029 | -0.001 | 55 | 11.85 | 12.25 | 57.9% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.0600 | 2,265 | 64.5% | 0.00 | 0.0021 | -0.001 | 57.5 | 14.30 | 14.80 | 66.7% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.0600 | 35 | 72.4% | 0.00 | 0.0015 | -0.001 | 60 | 16.85 | 17.45 | 94.2% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.2300 | 80 | 97.3% | 0.00 | 0.0012 | -0.001 | 62.5 | 19.30 | 19.95 | 100.0% | -1.00 | 0.0000 | -0.018 | |||
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 — Sep 18, 2026
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