XLV option chain State Street Health Care Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 00:40 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 ±3.2% (165.58–176.42) · ATM IV 19.9% · P/C open interest 1.52
| 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 | |
| 80.10 | 84.00 | 49 | 161.0% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 1.00 | 12 | 176.5% | 0.00 | 0.0000 | 0.000 | ||
| 75.15 | 79.00 | 2 | 150.2% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 1.00 | 2 | 163.4% | 0.00 | 0.0000 | 0.000 | ||
| 69.45 | 74.00 | 5 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.6700 | 146 | 141.1% | 0.00 | 0.0000 | 0.000 | |||
| 64.45 | 69.00 | 20 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 4.80 | 5 | 196.2% | 0.00 | 0.0000 | 0.000 | |||
| 59.50 | 64.00 | 24 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.1300 | 3 | 26 | 94.5% | 0.00 | 0.0000 | 0.000 | ||
| 54.50 | 59.15 | 96 | 74.8% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 4.80 | 3 | 60 | 166.9% | 0.00 | 0.0000 | 0.000 | |
| 49.50 | 54.15 | 22 | 63.9% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 4.80 | 718 | 153.1% | 0.00 | 0.0000 | 0.000 | ||
| 44.50 | 49.15 | 46 | 50.6% | 1.00 | 0.0000 | -0.000 | 125 | 0 | 4.80 | 343 | 139.7% | -0.00 | 0.0000 | -0.000 | ||
| 39.50 | 44.00 | 10 | 1.00 | 0.0000 | -0.000 | 130 | 0 | 0.0700 | 1,081 | 56.5% | -0.00 | 0.0000 | -0.000 | |||
| 34.50 | 39.40 | 62 | 58.8% | 1.00 | 0.0001 | -0.000 | 135 | 0 | 0.4500 | 1,518 | 65.6% | -0.00 | 0.0001 | -0.000 | ||
| 29.50 | 34.15 | 614 | 1.00 | 0.0001 | -0.001 | 140 | 0 | 0.1000 | 5,326 | 45.6% | -0.00 | 0.0001 | -0.001 | |||
| 28.50 | 33.15 | 26 | 1.00 | 0.0002 | -0.001 | 141 | 0 | 4.80 | 319 | 98.9% | -0.00 | 0.0002 | -0.001 | |||
| 27.60 | 32.20 | 79 | 42.9% | 1.00 | 0.0002 | -0.001 | 142 | 0 | 0.2000 | 1,798 | 47.1% | -0.00 | 0.0002 | -0.001 | ||
| 26.50 | 31.15 | 62 | 1.00 | 0.0003 | -0.001 | 143 | 0 | 4.80 | 671 | 94.0% | -0.00 | 0.0003 | -0.001 | |||
| 25.50 | 30.15 | 6 | 110 | 1.00 | 0.0003 | -0.001 | 144 | 0 | 0.2100 | 252 | 44.5% | -0.00 | 0.0003 | -0.001 | ||
| 24.75 | 29.20 | 352 | 44.0% | 1.00 | 0.0004 | -0.001 | 145 | 0 | 4.00 | 1,924 | 83.7% | -0.00 | 0.0004 | -0.001 | ||
| 23.50 | 28.00 | 210 | 1.00 | 0.0004 | -0.001 | 146 | 0 | 0.1000 | 1,346 | 37.3% | -0.00 | 0.0004 | -0.001 | |||
| 22.75 | 27.00 | 342 | 31.7% | 1.00 | 0.0005 | -0.001 | 147 | 0 | 4.80 | 1 | 933 | 84.2% | -0.00 | 0.0006 | -0.001 | |
| 21.75 | 26.20 | 829 | 39.1% | 1.00 | 0.0007 | -0.002 | 148 | 0 | 4.80 | 3,028 | 81.7% | -0.00 | 0.0007 | -0.002 | ||
| 20.50 | 25.00 | 1,109 | 1.00 | 0.0008 | -0.002 | 149 | 0 | 4.80 | 2,510 | 79.3% | -0.00 | 0.0008 | -0.002 | |||
| 19.50 | 24.15 | 3,750 | 1.00 | 0.0010 | -0.002 | 150 | 0 | 1.00 | 1 | 3,908 | 48.1% | -0.00 | 0.0010 | -0.002 | ||
| 18.85 | 23.00 | 603 | 31.4% | 1.00 | 0.0012 | -0.003 | 151 | 0 | 0.0300 | 173 | 26.2% | -0.00 | 0.0012 | -0.003 | ||
| 17.60 | 22.00 | 1,079 | 1.00 | 0.0015 | -0.003 | 152 | 0.0100 | 0.2500 | 5 | 575 | 27.2% | -0.00 | 0.0015 | -0.003 | ||
| 16.50 | 21.00 | 939 | 0.99 | 0.0019 | -0.004 | 153 | 0 | 2.00 | 445 | 51.4% | -0.01 | 0.0019 | -0.004 | |||
| 15.55 | 20.00 | 631 | 0.99 | 0.0024 | -0.004 | 154 | 0 | 4.80 | 865 | 67.0% | -0.01 | 0.0024 | -0.004 | |||
| 14.50 | 19.00 | 10 | 5,980 | 0.99 | 0.0029 | -0.005 | 155 | 0 | 0.1300 | 3 | 9,073 | 26.0% | -0.01 | 0.0030 | -0.005 | |
| 13.60 | 18.00 | 363 | 0.99 | 0.0037 | -0.006 | 156 | 0 | 1.50 | 2,957 | 41.4% | -0.01 | 0.0037 | -0.006 | |||
| 13.00 | 17.00 | 1 | 332 | 26.1% | 0.99 | 0.0047 | -0.007 | 157 | 0 | 4.80 | 143 | 59.5% | -0.01 | 0.0047 | -0.008 | |
| 11.50 | 16.00 | 419 | 0.98 | 0.0059 | -0.009 | 158 | 0 | 4.80 | 221 | 57.0% | -0.02 | 0.0060 | -0.009 | |||
| 10.50 | 15.00 | 734 | 0.98 | 0.0075 | -0.011 | 159 | 0 | 4.80 | 1 | 1,247 | 54.5% | -0.02 | 0.0076 | -0.011 | ||
| 9.70 | 14.50 | 2 | 6,658 | 24.2% | 0.97 | 0.0096 | -0.013 | 160 | 0.0300 | 0.0700 | 12 | 2,879 | 18.3% | -0.03 | 0.0097 | -0.013 |
| 8.50 | 12.50 | 2,248 | 0.97 | 0.0122 | -0.016 | 161 | 0 | 4.80 | 2,718 | 49.4% | -0.03 | 0.0124 | -0.016 | |||
| 7.65 | 12.50 | 788 | 20.2% | 0.96 | 0.0156 | -0.019 | 162 | 0 | 4.80 | 605 | 46.8% | -0.05 | 0.0158 | -0.020 | ||
| 6.65 | 11.50 | 1 | 589 | 18.6% | 0.94 | 0.0198 | -0.023 | 163 | 0 | 0.6200 | 542 | 20.8% | -0.06 | 0.0201 | -0.024 | |
| 5.50 | 10.25 | 359 | 0.92 | 0.0251 | -0.028 | 164 | 0 | 4.80 | 5 | 540 | 41.5% | -0.08 | 0.0255 | -0.029 | ||
| 4.55 | 8.30 | 5,604 | 0.90 | 0.0315 | -0.034 | 165 | 0.0700 | 1.50 | 303 | 2,411 | 23.3% | -0.10 | 0.0321 | -0.034 | ||
| 3.75 | 8.50 | 1,112 | 14.3% | 0.87 | 0.0392 | -0.040 | 166 | 0.1000 | 0.6400 | 4 | 405 | 16.2% | -0.13 | 0.0400 | -0.040 | |
| 3.10 | 7.50 | 575 | 14.8% | 0.83 | 0.0480 | -0.046 | 167 | 0.1800 | 4.80 | 1 | 1,630 | 34.0% | -0.17 | 0.0491 | -0.047 | |
| 2.41 | 7.00 | 3 | 116 | 16.9% | 0.78 | 0.0576 | -0.053 | 168 | 0.2300 | 0.7600 | 7 | 1,050 | 13.6% | -0.22 | 0.0589 | -0.054 |
| 1.66 | 6.00 | 2 | 336 | 15.6% | 0.73 | 0.0670 | -0.059 | 169 | 0.3800 | 2.00 | 17 | 1,788 | 17.6% | -0.28 | 0.0687 | -0.061 |
| 2.49 | 3.80 | 106 | 11.8K | 15.4% | 0.66 | 0.0752 | -0.065 | 170 | 0.3900 | 1.34 | 9 | 3,431 | 12.1% | -0.35 | 0.0773 | -0.067 |
| 0.3100 | 5.00 | 7 | 1,258 | 16.3% | 0.58 | 0.0810 | -0.068 | 171 | 0.5800 | 4.95 | 10 | 131 | 23.6% | -0.43 | 0.0835 | -0.070 |
| 1.75 | 4.95 | 27 | 34 | 25.3% | 0.50 | 0.0833 | -0.069 | 172 | 0.7300 | 5.00 | 4 | 15 | 20.6% | -0.52 | 0.0862 | -0.071 |
| 0.0100 | 4.95 | 5 | 62 | 20.6% | 0.46 | 0.0829 | -0.068 | 172.5 | 0.4600 | 5.00 | 32 | 17.6% | -0.56 | 0.0862 | -0.071 | |
| 0.1800 | 4.95 | 4 | 104 | 22.9% | 0.41 | 0.0815 | -0.067 | 173 | 0.1600 | 5.00 | 2 | 110 | 14.2% | -0.60 | 0.0849 | -0.070 |
| 0 | 4.80 | 12 | 101 | 24.8% | 0.34 | 0.0761 | -0.063 | 174 | 1.01 | 5.50 | 10 | 219 | 14.4% | -0.68 | 0.0799 | -0.066 |
| 0.6100 | 0.8000 | 136 | 7,691 | 13.7% | 0.27 | 0.0680 | -0.057 | 175 | 1.91 | 6.50 | 360 | 16.5% | -0.76 | 0.0718 | -0.060 | |
| 0 | 4.80 | 30 | 441 | 30.4% | 0.21 | 0.0586 | -0.050 | 176 | 2.51 | 7.00 | 1 | 14.2% | -0.82 | 0.0618 | -0.053 | |
| 0 | 3.50 | 6 | 480 | 27.6% | 0.16 | 0.0490 | -0.043 | 177 | 3.15 | 8.00 | 11 | 13.5% | -0.87 | 0.0510 | -0.045 | |
| 0 | 4.80 | 13 | 34.3% | 0.14 | 0.0443 | -0.039 | 177.5 | 4.10 | 8.50 | 2 | 17.6% | -0.89 | 0.0458 | -0.041 | ||
| 0.2400 | 4.95 | 2 | 137 | 37.1% | 0.12 | 0.0399 | -0.036 | 178 | 4.00 | 8.55 | 1 | -0.91 | 0.0405 | -0.037 | ||
| 0 | 4.80 | 20 | 38.0% | 0.09 | 0.0320 | -0.030 | 179 | 5.00 | 9.70 | 1 | -0.94 | 0.0311 | -0.029 | |||
| 0.1000 | 0.1700 | 21 | 5,559 | 15.2% | 0.07 | 0.0253 | -0.024 | 180 | 6.15 | 11.00 | 13 | 18.4% | -0.96 | 0.0230 | -0.022 | |
| 0 | 4.80 | 1 | 5 | 42.5% | 0.05 | 0.0198 | -0.020 | 181 | 7.05 | 11.95 | 1 | 18.1% | -0.97 | 0.0165 | -0.016 | |
| 0 | 0.9000 | 22 | 52 | 24.0% | 0.04 | 0.0154 | -0.016 | 182 | 8.15 | 13.00 | 21.5% | -0.98 | 0.0116 | -0.011 | ||
| 0 | 4.80 | 8 | 46.9% | 0.03 | 0.0120 | -0.013 | 183 | 9.00 | 13.55 | -0.99 | 0.0080 | -0.008 | ||||
| 0 | 4.80 | 3 | 49.0% | 0.02 | 0.0093 | -0.010 | 184 | 10.00 | 14.70 | -0.99 | 0.0054 | -0.005 | ||||
| 0 | 0.0300 | 16 | 5,600 | 15.7% | 0.02 | 0.0072 | -0.008 | 185 | 11.00 | 15.55 | -1.00 | 0.0036 | -0.003 | |||
| 0 | 4.80 | 1 | 53.1% | 0.01 | 0.0056 | -0.007 | 186 | 12.00 | 16.75 | -1.00 | 0.0023 | -0.002 | ||||
| 0 | 0.0200 | 2 | 16.9% | 0.01 | 0.0043 | -0.005 | 187 | 13.00 | 17.80 | -1.00 | 0.0015 | -0.001 | ||||
| 0 | 0.4100 | 426 | 30.4% | 0.00 | 0.0020 | -0.003 | 190 | 16.00 | 18.95 | 1 | -1.00 | 0.0004 | -0.000 | |||
| 0 | 0.0900 | 10 | 28.8% | 0.00 | 0.0006 | -0.001 | 195 | 21.00 | 26.00 | 36.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.80 | 30 | 78.1% | 0.00 | 0.0002 | -0.000 | 200 | 26.00 | 30.90 | 38.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.80 | 86.0% | 0.00 | 0.0001 | -0.000 | 205 | 31.00 | 35.90 | 43.4% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.80 | 93.4% | 0.00 | 0.0000 | -0.000 | 210 | 36.00 | 40.95 | 50.5% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.80 | 100.5% | 0.00 | 0.0000 | 0.000 | 215 | 41.00 | 45.95 | 55.4% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.80 | 107.3% | 0.00 | 0.0000 | 0.000 | 220 | 46.00 | 50.95 | 60.0% | -1.00 | 0.0000 | 0.000 | ||||
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