XLU option chain State Street Utilities Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 15:46 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 ±4.2% (40.15–43.64) · ATM IV 17.7% · P/C ओपन इंटरेस्ट 0.27
| 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 | |
| 15.40 | 17.65 | 1.00 | 0.0012 | 0.000 | 25 | 0 | 0.0600 | 78.7% | -0.00 | 0.0012 | -0.001 | |||||
| 11.35 | 12.30 | 0.99 | 0.0036 | -0.001 | 30 | 0 | 0.0700 | 54.7% | -0.01 | 0.0036 | -0.002 | |||||
| 9.40 | 11.20 | 0.99 | 0.0045 | -0.001 | 31 | 0 | 0.0700 | 4 | 50.0% | -0.01 | 0.0045 | -0.002 | ||||
| 9.25 | 10.30 | 0.99 | 0.0056 | -0.001 | 32 | 0 | 0.0700 | 45.5% | -0.01 | 0.0057 | -0.002 | |||||
| 7.75 | 9.30 | 0.99 | 0.0072 | -0.001 | 33 | 0 | 0.0700 | 23 | 41.0% | -0.01 | 0.0072 | -0.002 | ||||
| 7.45 | 8.25 | 0.98 | 0.0094 | -0.002 | 34 | 0 | 0.0500 | 67 | 34.8% | -0.02 | 0.0095 | -0.003 | ||||
| 5.70 | 7.25 | 138 | 0.98 | 0.0126 | -0.002 | 35 | 0 | 0.0500 | 318 | 30.6% | -0.02 | 0.0127 | -0.003 | |||
| 5.80 | 6.15 | 108 | 0.97 | 0.0176 | -0.002 | 36 | 0 | 0.0900 | 654 | 29.2% | -0.03 | 0.0178 | -0.003 | |||
| 5.00 | 5.15 | 4 | 110 | 24.0% | 0.96 | 0.0261 | -0.003 | 37 | 0.0100 | 0.0900 | 2,357 | 25.4% | -0.04 | 0.0263 | -0.004 | |
| 3.95 | 4.70 | 3 | 0.96 | 0.0325 | -0.004 | 37.5 | 0 | 0.1100 | 23.6% | -0.04 | 0.0329 | -0.004 | ||||
| 3.95 | 4.25 | 252 | 21.6% | 0.94 | 0.0413 | -0.004 | 38 | 0.0500 | 0.0900 | 1 | 6,036 | 22.5% | -0.06 | 0.0418 | -0.005 | |
| 3.05 | 3.75 | 4 | 0.93 | 0.0531 | -0.005 | 38.5 | 0.0400 | 0.1500 | 11 | 21.7% | -0.07 | 0.0538 | -0.006 | |||
| 3.10 | 3.25 | 10 | 4,264 | 20.9% | 0.90 | 0.0687 | -0.006 | 39 | 0.0900 | 0.1200 | 3 | 11.5K | 19.7% | -0.10 | 0.0698 | -0.007 |
| 2.55 | 2.84 | 19.0% | 0.87 | 0.0883 | -0.008 | 39.5 | 0.1300 | 0.2200 | 5 | 38 | 20.1% | -0.13 | 0.0898 | -0.008 | ||
| 2.26 | 2.37 | 3 | 30.2K | 20.2% | 0.82 | 0.1112 | -0.009 | 40 | 0.2200 | 0.2400 | 43 | 18.4K | 19.0% | -0.18 | 0.1133 | -0.010 |
| 1.84 | 1.91 | 1 | 18.6% | 0.77 | 0.1355 | -0.011 | 40.5 | 0.3100 | 0.3300 | 2 | 51 | 18.4% | -0.24 | 0.1384 | -0.011 | |
| 1.48 | 1.54 | 533 | 47.7K | 18.3% | 0.69 | 0.1581 | -0.012 | 41 | 0.4300 | 0.4700 | 21 | 3,821 | 18.0% | -0.31 | 0.1621 | -0.013 |
| 1.09 | 1.23 | 3 | 9 | 17.5% | 0.61 | 0.1756 | -0.013 | 41.5 | 0.6000 | 0.6500 | 1 | 369 | 17.8% | -0.40 | 0.1809 | -0.014 |
| 0.8800 | 0.9100 | 2,180 | 34.5K | 17.7% | 0.52 | 0.1848 | -0.014 | 42 | 0.8300 | 0.8700 | 107 | 6,567 | 17.7% | -0.49 | 0.1917 | -0.014 |
| 0.6500 | 0.7000 | 1 | 436 | 17.8% | 0.43 | 0.1836 | -0.013 | 42.5 | 1.07 | 1.15 | 1 | 1 | 17.3% | -0.59 | 0.1925 | -0.014 |
| 0.4500 | 0.4800 | 34 | 53.1K | 17.2% | 0.34 | 0.1721 | -0.013 | 43 | 1.36 | 1.46 | 347 | 16.7% | -0.68 | 0.1828 | -0.013 | |
| 0.3100 | 0.3400 | 132 | 54 | 17.2% | 0.26 | 0.1525 | -0.011 | 43.5 | 1.66 | 1.83 | 15.6% | -0.76 | 0.1648 | -0.012 | ||
| 0.2200 | 0.2600 | 15 | 11.3K | 17.8% | 0.20 | 0.1288 | -0.010 | 44 | 2.13 | 2.38 | 57 | 18.7% | -0.83 | 0.1427 | -0.010 | |
| 0.1100 | 0.2000 | 4 | 17.6% | 0.15 | 0.1050 | -0.008 | 44.5 | 2.47 | 3.15 | 23.1% | -0.89 | 0.1202 | -0.009 | |||
| 0.1100 | 0.1300 | 85 | 1,480 | 18.6% | 0.11 | 0.0840 | -0.007 | 45 | 3.05 | 3.25 | 40 | 19.5% | -0.93 | 0.1025 | -0.008 | |
| 0.0200 | 0.1400 | 2 | 18.7% | 0.09 | 0.0670 | -0.006 | 45.5 | 3.50 | 4.90 | 39.3% | -0.96 | 0.0808 | -0.007 | |||
| 0.0500 | 0.1100 | 4 | 4,014 | 20.6% | 0.07 | 0.0540 | -0.005 | 46 | 3.95 | 5.35 | 1 | 40.8% | -0.97 | 0.0617 | -0.006 | |
| 0 | 0.1100 | 2 | 20.8% | 0.06 | 0.0444 | -0.005 | 46.5 | 3.60 | 5.15 | -0.98 | 0.0434 | -0.005 | ||||
| 0.0100 | 0.0700 | 18 | 21.2% | 0.05 | 0.0372 | -0.004 | 47 | 4.80 | 5.60 | 30.6% | -0.99 | 0.0294 | -0.005 | |||
| 0 | 0.1000 | 23.8% | 0.04 | 0.0318 | -0.004 | 47.5 | 5.35 | 6.90 | 47.8% | -0.99 | 0.0214 | -0.005 | ||||
| 0 | 0.0800 | 33 | 24.4% | 0.04 | 0.0277 | -0.004 | 48 | 5.85 | 6.60 | 35.9% | -0.99 | 0.0162 | -0.005 | |||
| 0 | 0.0800 | 27.5% | 0.03 | 0.0218 | -0.004 | 49 | 6.85 | 8.50 | 56.4% | -1.00 | 0.0104 | -0.005 | ||||
| 0 | 0.0300 | 3 | 26.4% | 0.03 | 0.0178 | -0.004 | 50 | 7.85 | 9.40 | 59.3% | -1.00 | 0.0072 | -0.005 | |||
| 0 | 0.0700 | 3 | 32.6% | 0.03 | 0.0149 | -0.004 | 51 | 8.85 | 10.50 | 65.2% | -1.00 | 0.0052 | -0.005 | |||
| 0 | 0.0600 | 34.5% | 0.02 | 0.0128 | -0.004 | 52 | 9.85 | 11.40 | 67.6% | -1.00 | 0.0039 | -0.005 | ||||
| 0 | 0.0600 | 37.1% | 0.02 | 0.0111 | -0.004 | 53 | 10.80 | 12.60 | 74.1% | -1.00 | 0.0030 | -0.005 | ||||
| 0 | 0.0600 | 39.6% | 0.02 | 0.0097 | -0.004 | 54 | 11.15 | 13.60 | 65.3% | -1.00 | 0.0023 | -0.005 | ||||
| 0 | 0.0600 | 42.1% | 0.02 | 0.0086 | -0.004 | 55 | 12.15 | 15.00 | 77.1% | -1.00 | 0.0018 | -0.005 | ||||
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।
वोलैटिलिटी स्माइल — Nov 20, 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