XLV Optionskette State Street Health Care Select Sector SPDR ETF

Verfall Cboe delayed options data · Stand 22:05 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±4.6% (171.55–188.21) · ATM IV 19.8% · P/C Open Interest 1.86

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
88.00	92.35		2	74.2%	1.00	0.0000	0.000	90	0	2.13		2	144.2%	0.00	0.0000	0.000
83.00	87.35				1.00	0.0000	0.000	95	0	2.13			134.4%	0.00	0.0000	0.000
78.05	82.40		3	69.2%	1.00	0.0000	0.000	100	0	2.13			125.1%	0.00	0.0000	0.000
73.05	77.50			71.7%	1.00	0.0000	0.000	105	0	2.13			116.2%	0.00	0.0000	-0.000
68.00	72.45				1.00	0.0000	0.000	110	0	2.13			107.7%	-0.00	0.0000	-0.000
63.15	67.45			57.3%	1.00	0.0000	0.000	115	0	2.13			99.5%	-0.00	0.0000	-0.000
58.00	62.60			44.0%	1.00	0.0000	0.000	120	0	2.13			91.6%	-0.00	0.0000	-0.000
53.20	57.50			48.9%	1.00	0.0001	0.000	125	0	2.13			84.0%	-0.00	0.0001	-0.000
48.15	52.60			44.7%	1.00	0.0001	0.000	130	0	2.13			76.6%	-0.00	0.0001	-0.001
43.25	47.55			40.5%	1.00	0.0003	0.000	135	0	2.13			69.5%	-0.00	0.0003	-0.001
38.25	42.65		22	38.4%	1.00	0.0005	0.000	140	0	2.13		25	62.5%	-0.00	0.0005	-0.002
33.50	37.60			37.6%	0.99	0.0009	0.000	145	0	1.48		312	51.0%	-0.01	0.0009	-0.003
29.15	32.65		9	40.5%	0.99	0.0018	-0.002	150	0.0300	0.2000	15	734	31.3%	-0.01	0.0018	-0.006
25.55	29.45			26.1%	0.98	0.0027	-0.004	153	0	2.21		38	45.4%	-0.01	0.0027	-0.008
24.60	28.05				0.98	0.0031	-0.005	154	0.0200	2.22	11	25	44.2%	-0.02	0.0031	-0.009
23.60	27.40		40	23.8%	0.98	0.0035	-0.007	155	0	1.03	71	5,138	35.2%	-0.02	0.0035	-0.010
22.60	26.70			28.1%	0.98	0.0040	-0.008	156	0	2.24	2	58	41.5%	-0.02	0.0040	-0.011
21.65	25.75		11	28.1%	0.97	0.0045	-0.009	157	0	0.1500	11	196	23.0%	-0.03	0.0046	-0.012
20.65	24.75		1	27.0%	0.97	0.0052	-0.011	158	0.0700	1.28	2	152	33.8%	-0.03	0.0052	-0.013
19.70	23.80		18	26.9%	0.96	0.0059	-0.012	159	0	2.33	16	182	37.9%	-0.03	0.0059	-0.015
18.70	22.80	4	90	25.7%	0.96	0.0067	-0.014	160	0.1500	0.9000	100	2,620	29.4%	-0.04	0.0068	-0.017
17.75	21.85		9	25.4%	0.95	0.0076	-0.016	161	0	0.4000	2	253	22.9%	-0.05	0.0077	-0.018
16.80	20.90		1	25.1%	0.95	0.0086	-0.018	162	0.0700	1.09	119	591	27.8%	-0.05	0.0087	-0.020
15.85	19.30		248	18.4%	0.94	0.0098	-0.020	163	0.1000	2.24		374	32.6%	-0.06	0.0099	-0.023
14.90	19.00		64	24.1%	0.93	0.0111	-0.023	164	0.3000	1.60	13	540	29.2%	-0.07	0.0112	-0.025
13.95	18.05		192	23.4%	0.92	0.0125	-0.025	165	0.3400	1.10	351	5,229	25.7%	-0.08	0.0126	-0.027
13.00	17.15	1	9	23.1%	0.91	0.0141	-0.028	166	0	1.00	9	105	22.0%	-0.09	0.0142	-0.030
12.10	16.20		60	22.6%	0.90	0.0158	-0.031	167	0	1.40	32	856	22.9%	-0.10	0.0159	-0.033
11.15	15.30	6	1,464	22.0%	0.88	0.0176	-0.034	168	0.5800	1.45	4	2,009	24.4%	-0.12	0.0178	-0.036
10.00	14.20		88	19.5%	0.86	0.0196	-0.037	169	0.6200	2.08	16	128	24.9%	-0.14	0.0198	-0.039
9.40	13.45	12	822	21.0%	0.84	0.0216	-0.040	170	0.7300	1.70	66	1,814	23.1%	-0.16	0.0219	-0.042
8.50	12.55		83	20.4%	0.82	0.0238	-0.043	171	0	3.45	11	349	25.2%	-0.18	0.0241	-0.045
7.75	10.80	6	218	17.0%	0.80	0.0261	-0.047	172	0.9500	2.36	21	321	23.2%	-0.20	0.0264	-0.048
8.00	11.55			23.1%	0.79	0.0272	-0.048	172.5	0	3.45			22.8%	-0.21	0.0275	-0.050
6.95	10.55	1	113	19.0%	0.77	0.0283	-0.050	173	1.13	3.55	67	152	25.6%	-0.23	0.0287	-0.051
7.40	9.60	23	69	21.9%	0.75	0.0305	-0.053	174	0.0100	2.08	5	97	16.2%	-0.26	0.0310	-0.054
5.70	9.55	87	1,244	20.9%	0.71	0.0326	-0.056	175	0.9600	3.30	1,239	330	21.0%	-0.29	0.0332	-0.057
4.70	7.60	104	1,472	16.5%	0.68	0.0346	-0.058	176	0.3500	4.60	7	480	21.0%	-0.32	0.0352	-0.060
4.00	8.20	3	230	19.7%	0.65	0.0364	-0.060	177	0.5600	4.90	1	92	20.4%	-0.36	0.0370	-0.062
3.70	7.85			19.7%	0.63	0.0372	-0.061	177.5	0.7400	4.75			19.5%	-0.38	0.0378	-0.063
3.05	7.55	20	199	18.8%	0.61	0.0378	-0.062	178	0.7000	4.95	3	26	18.9%	-0.39	0.0386	-0.063
4.60	6.65	94	1,910	23.1%	0.57	0.0390	-0.063	179	1.25	5.50	27	11	19.5%	-0.43	0.0398	-0.065
2.96	6.10	132	1,624	20.3%	0.53	0.0397	-0.064	180	3.10	4.50	18	103	19.2%	-0.47	0.0406	-0.065
1.59	4.95	9	127	16.7%	0.49	0.0400	-0.064	181	2.41	6.50	14	31	19.9%	-0.51	0.0411	-0.065
1.17	5.45	61	96	19.0%	0.45	0.0399	-0.063	182	2.95	6.85	8	18	19.4%	-0.56	0.0410	-0.065
1.73	5.25	20		20.9%	0.43	0.0397	-0.062	182.5	3.20	7.10	9		19.2%	-0.58	0.0409	-0.064
1.50	4.85	211	1,075	20.3%	0.41	0.0394	-0.062	183	3.50	7.40		11	19.2%	-0.60	0.0406	-0.063
0.4100	4.45	53	11	18.5%	0.38	0.0384	-0.060	184	3.75	8.05			18.2%	-0.64	0.0397	-0.062
0.6000	2.15	179	275	14.6%	0.34	0.0370	-0.058	185	4.50	8.70	4	36	18.4%	-0.67	0.0385	-0.060
0.0100	3.90	26	3	19.4%	0.30	0.0354	-0.055	186	5.25	9.40			18.4%	-0.71	0.0370	-0.057
0	3.70	86		20.3%	0.27	0.0334	-0.052	187	5.90	10.15			18.1%	-0.74	0.0352	-0.054
0	3.50	18	1	21.2%	0.24	0.0314	-0.049	188	7.45	10.25			18.4%	-0.78	0.0332	-0.051
0.0100	1.15	44	2	14.7%	0.21	0.0291	-0.046	189	7.80	11.85			19.6%	-0.81	0.0310	-0.048
0	0.9900	369	325	15.1%	0.19	0.0268	-0.043	190	8.45	11.90			15.3%	-0.83	0.0288	-0.044
0.1600	0.8000	36	250	20.1%	0.09	0.0162	-0.027	195	13.00	17.15			18.8%	-0.94	0.0186	-0.029
0	2.25	11	88	31.2%	0.04	0.0088	-0.016	200	17.85	22.45			24.7%	-0.99	0.0080	-0.018
0	2.18			35.9%	0.02	0.0046	-0.009	205	23.10	27.05			27.5%	-1.00	0.0000	-0.016
0	2.15	24	3	40.4%	0.01	0.0023	-0.005	210	28.20	32.05			32.7%	-1.00	0.0000	-0.016
0	2.13		1	44.7%	0.01	0.0012	-0.003	215	33.10	37.05			35.3%	-1.00	0.0000	-0.016
0	2.13		3	48.9%	0.00	0.0006	-0.001	220	37.85	42.45			41.0%	-1.00	0.0000	-0.016

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 20, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

XLV Optionskette State Street Health Care Select Sector SPDR ETF

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum