XLV option chain State Street Health Care Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 12:43 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 ±16.6% (146.52–205.02) · ATM IV 18.3% · P/C ओपन इंटरेस्ट 1.14
| 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 | |
| 87.00 | 92.00 | 74 | 34.0% | 0.99 | 0.0004 | 0.000 | 90 | 0 | 4.95 | 28 | 46.7% | -0.01 | 0.0004 | -0.001 | ||
| 82.00 | 87.00 | 7 | 28.1% | 0.99 | 0.0005 | 0.000 | 95 | 0 | 4.45 | 91 | 42.5% | -0.01 | 0.0006 | -0.002 | ||
| 77.50 | 82.50 | 339 | 29.0% | 0.99 | 0.0007 | 0.000 | 100 | 0 | 5.00 | 909 | 40.9% | -0.02 | 0.0007 | -0.002 | ||
| 72.50 | 77.50 | 163 | 23.3% | 0.98 | 0.0009 | 0.000 | 105 | 0 | 5.00 | 192 | 38.2% | -0.02 | 0.0010 | -0.003 | ||
| 68.00 | 71.10 | 193 | 0.98 | 0.0012 | 0.000 | 110 | 0 | 5.00 | 7 | 35.6% | -0.03 | 0.0012 | -0.003 | |||
| 63.50 | 68.50 | 10 | 24.4% | 0.97 | 0.0015 | 0.000 | 115 | 0.2500 | 1.10 | 54 | 24.5% | -0.03 | 0.0015 | -0.004 | ||
| 59.00 | 64.00 | 52 | 23.9% | 0.96 | 0.0019 | 0.000 | 120 | 0 | 3.85 | 593 | 28.6% | -0.04 | 0.0019 | -0.004 | ||
| 54.50 | 59.50 | 85 | 23.1% | 0.95 | 0.0023 | 0.000 | 125 | 0.4600 | 5.00 | 353 | 29.1% | -0.05 | 0.0024 | -0.005 | ||
| 53.50 | 58.50 | 18 | 22.5% | 0.95 | 0.0024 | 0.000 | 126 | 0 | 5.00 | 139 | 27.9% | -0.06 | 0.0025 | -0.005 | ||
| 52.50 | 57.50 | 15 | 21.8% | 0.94 | 0.0025 | 0.000 | 127 | 0 | 5.00 | 7 | 27.5% | -0.06 | 0.0026 | -0.005 | ||
| 52.00 | 57.00 | 4 | 23.4% | 0.94 | 0.0026 | 0.000 | 128 | 0 | 5.00 | 682 | 27.0% | -0.06 | 0.0028 | -0.006 | ||
| 51.00 | 56.00 | 3 | 22.8% | 0.94 | 0.0028 | 0.000 | 129 | 0 | 5.00 | 1 | 26.6% | -0.06 | 0.0029 | -0.006 | ||
| 50.00 | 55.00 | 77 | 22.2% | 0.94 | 0.0029 | 0.000 | 130 | 0 | 5.00 | 264 | 26.1% | -0.07 | 0.0030 | -0.006 | ||
| 49.00 | 54.00 | 114 | 21.6% | 0.93 | 0.0030 | 0.000 | 131 | 0 | 5.00 | 167 | 25.7% | -0.07 | 0.0032 | -0.006 | ||
| 48.50 | 53.50 | 13 | 22.9% | 0.93 | 0.0031 | -0.000 | 132 | 0 | 5.00 | 50 | 25.2% | -0.07 | 0.0033 | -0.006 | ||
| 47.50 | 52.50 | 10 | 22.2% | 0.93 | 0.0033 | -0.001 | 133 | 0 | 5.00 | 53 | 24.8% | -0.08 | 0.0034 | -0.006 | ||
| 46.50 | 51.50 | 31 | 21.6% | 0.92 | 0.0034 | -0.001 | 134 | 0 | 5.00 | 45 | 24.4% | -0.08 | 0.0036 | -0.007 | ||
| 45.50 | 50.50 | 2 | 200 | 21.1% | 0.92 | 0.0035 | -0.001 | 135 | 0 | 5.00 | 1,592 | 23.9% | -0.08 | 0.0037 | -0.007 | |
| 45.00 | 50.00 | 32 | 22.2% | 0.92 | 0.0037 | -0.002 | 136 | 0 | 5.00 | 1 | 23.5% | -0.09 | 0.0039 | -0.007 | ||
| 44.00 | 49.00 | 88 | 21.6% | 0.91 | 0.0038 | -0.002 | 137 | 0 | 5.00 | 12 | 23.1% | -0.09 | 0.0040 | -0.007 | ||
| 43.00 | 48.00 | 142 | 21.0% | 0.91 | 0.0040 | -0.002 | 138 | 0 | 5.00 | 24 | 22.7% | -0.10 | 0.0042 | -0.007 | ||
| 42.50 | 47.50 | 17 | 21.9% | 0.90 | 0.0041 | -0.002 | 139 | 0 | 5.00 | 8 | 22.2% | -0.10 | 0.0043 | -0.008 | ||
| 41.50 | 46.50 | 1 | 102 | 21.3% | 0.90 | 0.0043 | -0.003 | 140 | 1.30 | 5.00 | 500 | 2,274 | 23.5% | -0.11 | 0.0045 | -0.008 |
| 40.50 | 45.50 | 26 | 20.8% | 0.89 | 0.0044 | -0.003 | 141 | 0 | 5.00 | 1 | 21.4% | -0.11 | 0.0047 | -0.008 | ||
| 40.00 | 45.00 | 84 | 21.6% | 0.89 | 0.0046 | -0.003 | 142 | 0 | 5.00 | 5 | 21.0% | -0.11 | 0.0049 | -0.008 | ||
| 39.00 | 44.00 | 50 | 21.0% | 0.89 | 0.0048 | -0.004 | 143 | 0 | 5.00 | 12 | 20.5% | -0.12 | 0.0050 | -0.009 | ||
| 38.00 | 43.00 | 121 | 20.5% | 0.88 | 0.0049 | -0.004 | 144 | 0 | 5.00 | 29 | 20.1% | -0.13 | 0.0052 | -0.009 | ||
| 37.50 | 42.50 | 326 | 21.1% | 0.88 | 0.0051 | -0.004 | 145 | 0 | 5.00 | 1,500 | 19.7% | -0.13 | 0.0054 | -0.009 | ||
| 36.50 | 41.50 | 80 | 20.6% | 0.87 | 0.0053 | -0.005 | 146 | 0.5000 | 5.50 | 2 | 20.5% | -0.14 | 0.0056 | -0.009 | ||
| 35.50 | 40.50 | 33 | 20.0% | 0.86 | 0.0055 | -0.005 | 147 | 0.5000 | 5.50 | 1 | 20.1% | -0.14 | 0.0058 | -0.009 | ||
| 35.00 | 39.00 | 107 | 19.5% | 0.86 | 0.0056 | -0.005 | 148 | 0.5000 | 5.50 | 134 | 19.6% | -0.15 | 0.0060 | -0.010 | ||
| 34.00 | 39.00 | 73 | 20.1% | 0.85 | 0.0058 | -0.005 | 149 | 1.00 | 5.50 | 22 | 19.8% | -0.15 | 0.0062 | -0.010 | ||
| 33.50 | 38.50 | 63 | 489 | 20.6% | 0.85 | 0.0060 | -0.006 | 150 | 3.00 | 5.90 | 1,304 | 21.8% | -0.16 | 0.0064 | -0.010 | |
| 32.50 | 37.50 | 3 | 233 | 20.0% | 0.84 | 0.0062 | -0.006 | 151 | 1.13 | 6.00 | 2 | 19.6% | -0.17 | 0.0067 | -0.011 | |
| 32.00 | 37.00 | 42 | 20.5% | 0.83 | 0.0064 | -0.006 | 152 | 1.50 | 5.25 | 10 | 18.7% | -0.17 | 0.0069 | -0.011 | ||
| 31.00 | 36.00 | 76 | 20.0% | 0.83 | 0.0066 | -0.007 | 153 | 1.50 | 6.50 | 83 | 19.6% | -0.18 | 0.0071 | -0.011 | ||
| 30.50 | 35.50 | 87 | 20.4% | 0.82 | 0.0068 | -0.007 | 154 | 1.69 | 6.50 | 19 | 19.3% | -0.19 | 0.0073 | -0.011 | ||
| 29.50 | 34.50 | 1 | 810 | 19.8% | 0.81 | 0.0070 | -0.007 | 155 | 2.00 | 6.85 | 2 | 2,692 | 19.5% | -0.20 | 0.0076 | -0.011 |
| 26.00 | 31.00 | 1 | 2,228 | 19.6% | 0.78 | 0.0079 | -0.009 | 160 | 3.05 | 8.00 | 92 | 2,544 | 19.0% | -0.24 | 0.0087 | -0.013 |
| 22.50 | 27.50 | 51 | 122 | 19.1% | 0.73 | 0.0089 | -0.010 | 165 | 4.50 | 9.35 | 373 | 18.7% | -0.29 | 0.0099 | -0.014 | |
| 19.00 | 24.00 | 2,272 | 18.4% | 0.69 | 0.0098 | -0.011 | 170 | 6.05 | 11.00 | 1,177 | 18.4% | -0.34 | 0.0111 | -0.015 | ||
| 16.50 | 21.00 | 27 | 360 | 18.4% | 0.64 | 0.0105 | -0.012 | 175 | 8.05 | 12.95 | 1 | 436 | 18.2% | -0.40 | 0.0123 | -0.016 |
| 13.50 | 18.50 | 17 | 394 | 18.1% | 0.59 | 0.0111 | -0.013 | 180 | 10.35 | 15.00 | 130 | 17.8% | -0.46 | 0.0134 | -0.016 | |
| 11.15 | 16.00 | 108 | 17.8% | 0.53 | 0.0114 | -0.013 | 185 | 13.00 | 17.50 | 1 | 17.6% | -0.53 | 0.0143 | -0.017 | ||
| 9.00 | 13.90 | 18 | 71 | 17.7% | 0.48 | 0.0116 | -0.013 | 190 | 15.50 | 20.50 | 2 | 17.1% | -0.60 | 0.0149 | -0.017 | |
| 7.00 | 11.95 | 98 | 17.4% | 0.43 | 0.0115 | -0.013 | 195 | 19.00 | 24.00 | 9 | 17.2% | -0.67 | 0.0153 | -0.017 | ||
| 5.50 | 8.50 | 980 | 16.1% | 0.38 | 0.0112 | -0.013 | 200 | 22.50 | 27.50 | 3 | 16.8% | -0.74 | 0.0159 | -0.016 | ||
| 4.00 | 7.90 | 693 | 16.5% | 0.33 | 0.0107 | -0.012 | 205 | 26.50 | 31.50 | 16.5% | -0.82 | 0.0174 | -0.017 | |||
| 2.50 | 7.00 | 1 | 36 | 16.3% | 0.28 | 0.0100 | -0.012 | 210 | 31.00 | 36.00 | 16.3% | -0.90 | 0.0189 | -0.019 | ||
| 3.85 | 6.30 | 107 | 18.3% | 0.24 | 0.0093 | -0.011 | 215 | 36.00 | 41.00 | 17.8% | -0.96 | 0.0131 | -0.021 | |||
| 3.10 | 5.50 | 1,756 | 18.5% | 0.21 | 0.0085 | -0.010 | 220 | 41.00 | 46.00 | 19.2% | -0.99 | 0.0028 | -0.022 | |||
| 0.5000 | 5.00 | 22 | 16.9% | 0.18 | 0.0077 | -0.009 | 225 | 46.00 | 51.00 | 20.6% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 5.00 | 475 | 17.5% | 0.15 | 0.0069 | -0.008 | 230 | 51.00 | 56.00 | 22.0% | -1.00 | 0.0000 | -0.022 | |||
| 1.25 | 5.00 | 1,427 | 20.0% | 0.13 | 0.0061 | -0.007 | 235 | 56.00 | 61.00 | 23.3% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 5.00 | 12 | 19.7% | 0.11 | 0.0054 | -0.006 | 240 | 61.00 | 66.00 | 24.5% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 5.00 | 20.7% | 0.09 | 0.0047 | -0.006 | 245 | 66.00 | 71.00 | 25.8% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 5.00 | 10 | 21.7% | 0.07 | 0.0041 | -0.005 | 250 | 71.00 | 76.00 | 26.9% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 5.00 | 4 | 22.7% | 0.06 | 0.0035 | -0.004 | 255 | 76.00 | 81.00 | 28.1% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 5.00 | 99 | 23.6% | 0.05 | 0.0031 | -0.004 | 260 | 81.00 | 86.00 | 29.2% | -1.00 | 0.0000 | -0.022 | |||
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 — Jan 21, 2028
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