XLV rantai opsi State Street Health Care Select Sector SPDR ETF
Cboe delayed options data · per 21:55 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±3.2% (167.27–178.23) · ATM IV 19.5% · P/C open interest 1.53
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 80.80 | 85.80 | 49 | 156.9% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 1.00 | 12 | 172.1% | 0.00 | 0.0000 | 0.000 | ||
| 75.90 | 80.90 | 4 | 1 | 151.7% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.0600 | 2 | 110.1% | 0.00 | 0.0000 | 0.000 | |
| 70.60 | 75.60 | 6 | 2 | 109.5% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.6700 | 146 | 137.8% | 0.00 | 0.0000 | 0.000 | |
| 65.85 | 70.85 | 4 | 20 | 124.8% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 4.80 | 5 | 191.5% | 0.00 | 0.0000 | 0.000 | |
| 60.85 | 65.80 | 50 | 9 | 112.3% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.1300 | 26 | 92.7% | 0.00 | 0.0000 | 0.000 | |
| 56.70 | 61.65 | 49 | 110 | 134.4% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 4.80 | 60 | 163.3% | 0.00 | 0.0000 | 0.000 | |
| 51.35 | 56.30 | 22 | 112.7% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 4.80 | 718 | 150.0% | 0.00 | 0.0000 | -0.000 | ||
| 46.00 | 50.95 | 46 | 89.8% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.50 | 5 | 343 | 100.8% | -0.00 | 0.0000 | -0.000 | |
| 40.95 | 45.90 | 10 | 78.1% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0600 | 1,081 | 55.9% | -0.00 | 0.0000 | -0.000 | ||
| 35.80 | 40.80 | 62 | 63.2% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.4500 | 1,518 | 65.0% | -0.00 | 0.0001 | -0.000 | ||
| 31.00 | 35.95 | 614 | 61.8% | 1.00 | 0.0002 | 0.000 | 140 | 0 | 0.0900 | 5,326 | 44.9% | -0.00 | 0.0002 | -0.001 | ||
| 29.75 | 34.75 | 26 | 50.3% | 1.00 | 0.0002 | 0.000 | 141 | 0 | 4.80 | 319 | 97.9% | -0.00 | 0.0002 | -0.001 | ||
| 29.00 | 33.95 | 79 | 58.2% | 1.00 | 0.0002 | 0.000 | 142 | 0 | 0.2000 | 1,798 | 47.0% | -0.00 | 0.0002 | -0.001 | ||
| 27.75 | 32.75 | 62 | 47.1% | 1.00 | 0.0003 | 0.000 | 143 | 0 | 4.80 | 671 | 93.1% | -0.00 | 0.0003 | -0.001 | ||
| 27.40 | 32.35 | 110 | 64.8% | 1.00 | 0.0004 | 0.000 | 144 | 0 | 0.2100 | 252 | 44.5% | -0.00 | 0.0004 | -0.001 | ||
| 26.00 | 30.95 | 352 | 53.0% | 1.00 | 0.0004 | 0.000 | 145 | 0 | 4.00 | 1 | 1,925 | 83.1% | -0.00 | 0.0004 | -0.001 | |
| 24.75 | 29.75 | 210 | 42.3% | 1.00 | 0.0005 | 0.000 | 146 | 0 | 0.1000 | 1,346 | 37.4% | -0.00 | 0.0005 | -0.001 | ||
| 24.00 | 28.95 | 342 | 49.5% | 1.00 | 0.0006 | 0.000 | 147 | 0 | 0.0100 | 933 | 28.1% | -0.00 | 0.0006 | -0.002 | ||
| 22.95 | 27.90 | 829 | 46.2% | 1.00 | 0.0007 | 0.000 | 148 | 0 | 0.0900 | 3,028 | 34.3% | -0.00 | 0.0007 | -0.002 | ||
| 22.00 | 26.95 | 1,109 | 46.0% | 1.00 | 0.0009 | 0.000 | 149 | 0 | 4.80 | 2,510 | 79.0% | -0.00 | 0.0009 | -0.002 | ||
| 21.05 | 26.00 | 3,750 | 45.6% | 1.00 | 0.0010 | 0.000 | 150 | 0 | 1.00 | 3,908 | 48.4% | -0.00 | 0.0010 | -0.003 | ||
| 19.70 | 24.65 | 603 | 29.1% | 1.00 | 0.0013 | 0.000 | 151 | 0 | 0.0600 | 173 | 28.9% | -0.00 | 0.0013 | -0.003 | ||
| 19.00 | 23.95 | 1,079 | 40.9% | 0.99 | 0.0015 | 0.000 | 152 | 0 | 2.34 | 7 | 575 | 56.5% | -0.00 | 0.0016 | -0.004 | |
| 17.85 | 22.80 | 939 | 34.7% | 0.99 | 0.0019 | 0.000 | 153 | 0 | 4.80 | 445 | 69.6% | -0.01 | 0.0019 | -0.004 | ||
| 16.80 | 21.75 | 631 | 31.2% | 0.99 | 0.0023 | 0.000 | 154 | 0 | 4.80 | 865 | 67.3% | -0.01 | 0.0023 | -0.005 | ||
| 16.00 | 20.95 | 3 | 5,980 | 35.8% | 0.99 | 0.0029 | 0.000 | 155 | 0 | 0.1300 | 5 | 9,073 | 26.7% | -0.01 | 0.0029 | -0.006 |
| 14.45 | 19.45 | 363 | 0.99 | 0.0035 | 0.000 | 156 | 0 | 1.50 | 2,957 | 42.1% | -0.01 | 0.0036 | -0.007 | |||
| 14.00 | 18.90 | 1 | 332 | 31.8% | 0.99 | 0.0044 | 0.000 | 157 | 0 | 4.80 | 1 | 143 | 60.2% | -0.01 | 0.0044 | -0.008 |
| 12.80 | 17.70 | 419 | 24.1% | 0.98 | 0.0054 | -0.002 | 158 | 0 | 0.9900 | 11 | 223 | 28.4% | -0.02 | 0.0055 | -0.009 | |
| 12.25 | 17.15 | 734 | 33.2% | 0.98 | 0.0068 | -0.004 | 159 | 0 | 2.52 | 62 | 1,222 | 43.1% | -0.02 | 0.0068 | -0.011 | |
| 10.90 | 15.85 | 3 | 6,659 | 25.6% | 0.97 | 0.0084 | -0.007 | 160 | 0.0300 | 0.3500 | 8 | 2,877 | 24.4% | -0.03 | 0.0085 | -0.013 |
| 9.60 | 14.50 | 12 | 2,248 | 0.97 | 0.0105 | -0.010 | 161 | 0 | 4.80 | 2,718 | 50.6% | -0.03 | 0.0106 | -0.016 | ||
| 9.25 | 14.15 | 788 | 27.7% | 0.96 | 0.0131 | -0.013 | 162 | 0 | 2.82 | 93 | 528 | 25.6% | -0.04 | 0.0132 | -0.019 | |
| 8.25 | 13.15 | 589 | 25.8% | 0.95 | 0.0163 | -0.017 | 163 | 0 | 3.60 | 20 | 542 | 26.5% | -0.05 | 0.0165 | -0.022 | |
| 7.10 | 12.00 | 1 | 360 | 21.7% | 0.93 | 0.0203 | -0.022 | 164 | 0 | 4.80 | 4 | 540 | 43.2% | -0.07 | 0.0205 | -0.026 |
| 6.15 | 11.05 | 25 | 5,592 | 20.6% | 0.91 | 0.0251 | -0.027 | 165 | 0.0700 | 1.50 | 17 | 2,408 | 25.1% | -0.09 | 0.0254 | -0.031 |
| 5.45 | 10.35 | 1,112 | 22.4% | 0.89 | 0.0309 | -0.033 | 166 | 0.1000 | 0.9900 | 30 | 375 | 20.2% | -0.11 | 0.0312 | -0.037 | |
| 4.60 | 9.50 | 1 | 574 | 21.9% | 0.86 | 0.0376 | -0.039 | 167 | 0.2300 | 1.05 | 14 | 1,642 | 19.3% | -0.14 | 0.0380 | -0.043 |
| 3.60 | 8.45 | 1 | 116 | 19.4% | 0.82 | 0.0450 | -0.046 | 168 | 0.2300 | 2.05 | 4 | 1,050 | 22.1% | -0.18 | 0.0456 | -0.049 |
| 3.85 | 8.30 | 3 | 337 | 26.9% | 0.78 | 0.0530 | -0.052 | 169 | 0.3600 | 2.00 | 3 | 1,786 | 20.1% | -0.22 | 0.0536 | -0.055 |
| 3.40 | 5.40 | 165 | 11.7K | 17.2% | 0.73 | 0.0609 | -0.059 | 170 | 0.3500 | 1.25 | 111 | 3,484 | 14.8% | -0.28 | 0.0617 | -0.061 |
| 3.30 | 6.50 | 9 | 1,257 | 26.7% | 0.66 | 0.0679 | -0.064 | 171 | 0.5800 | 5.00 | 131 | 27.1% | -0.34 | 0.0689 | -0.066 | |
| 0.9100 | 5.85 | 22 | 14 | 19.7% | 0.59 | 0.0732 | -0.068 | 172 | 0 | 2.97 | 5 | 12 | 14.4% | -0.41 | 0.0744 | -0.069 |
| 0.5100 | 5.45 | 30 | 36 | 18.8% | 0.56 | 0.0750 | -0.069 | 172.5 | 0.0500 | 4.95 | 27 | 5 | 20.1% | -0.45 | 0.0762 | -0.070 |
| 0.5500 | 2.85 | 13 | 109 | 11.5% | 0.52 | 0.0760 | -0.069 | 173 | 0.4200 | 3.25 | 3 | 107 | 13.6% | -0.49 | 0.0774 | -0.070 |
| 0.2500 | 2.60 | 3 | 100 | 12.8% | 0.44 | 0.0758 | -0.068 | 174 | 0.9600 | 5.90 | 1 | 219 | 21.3% | -0.56 | 0.0773 | -0.069 |
| 0.9000 | 1.51 | 164 | 7,719 | 14.1% | 0.37 | 0.0725 | -0.065 | 175 | 0.4600 | 5.40 | 5 | 361 | 13.1% | -0.64 | 0.0742 | -0.066 |
| 0.1000 | 5.00 | 42 | 438 | 26.9% | 0.30 | 0.0668 | -0.061 | 176 | 1.41 | 6.35 | 1 | 15.2% | -0.71 | 0.0685 | -0.061 | |
| 0.3900 | 5.00 | 400 | 94 | 30.7% | 0.24 | 0.0593 | -0.054 | 177 | 2.01 | 6.95 | 4 | 8 | 13.8% | -0.77 | 0.0611 | -0.054 |
| 0 | 4.80 | 13 | 29.7% | 0.22 | 0.0553 | -0.051 | 177.5 | 2.51 | 7.45 | 2 | 14.8% | -0.80 | 0.0569 | -0.051 | ||
| 0 | 4.80 | 6 | 131 | 31.0% | 0.19 | 0.0511 | -0.048 | 178 | 2.81 | 7.75 | 1 | 13.4% | -0.82 | 0.0527 | -0.047 | |
| 0 | 4.80 | 20 | 33.4% | 0.15 | 0.0430 | -0.041 | 179 | 4.00 | 8.85 | 1 | 17.0% | -0.87 | 0.0441 | -0.039 | ||
| 0.1000 | 0.3800 | 141 | 5,578 | 14.7% | 0.12 | 0.0354 | -0.035 | 180 | 4.80 | 9.65 | 13 | 16.0% | -0.90 | 0.0371 | -0.032 | |
| 0 | 0.3700 | 8 | 3 | 15.2% | 0.09 | 0.0287 | -0.029 | 181 | 5.55 | 10.45 | 1 | -0.93 | 0.0326 | -0.025 | ||
| 0.0900 | 0.9000 | 5 | 52 | 19.4% | 0.07 | 0.0230 | -0.024 | 182 | 6.70 | 11.60 | 17.7% | -0.95 | 0.0306 | -0.022 | ||
| 0 | 2.27 | 5 | 3 | 29.6% | 0.05 | 0.0183 | -0.019 | 183 | 7.50 | 12.40 | -0.97 | 0.0237 | -0.025 | |||
| 0 | 4.80 | 3 | 44.4% | 0.04 | 0.0145 | -0.016 | 184 | 9.30 | 14.20 | 29.7% | -0.99 | 0.0158 | -0.030 | |||
| 0 | 0.2500 | 26 | 5,609 | 19.8% | 0.03 | 0.0114 | -0.013 | 185 | 10.05 | 14.95 | 28.1% | -1.00 | 0.0071 | -0.038 | ||
| 0 | 4.80 | 1 | 48.4% | 0.02 | 0.0089 | -0.010 | 186 | 10.85 | 15.75 | 26.5% | -1.00 | 0.0026 | -0.044 | |||
| 0 | 0.0600 | 2 | 17.2% | 0.02 | 0.0070 | -0.008 | 187 | 11.55 | 16.45 | -1.00 | 0.0001 | -0.049 | ||||
| 0 | 0.4100 | 426 | 27.6% | 0.01 | 0.0034 | -0.004 | 190 | 14.80 | 19.75 | 31.6% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 4.80 | 10 | 64.8% | 0.00 | 0.0011 | -0.002 | 195 | 19.90 | 24.85 | 40.4% | -1.00 | 0.0000 | -0.057 | |||
| 0 | 4.80 | 30 | 72.9% | 0.00 | 0.0004 | -0.001 | 200 | 24.80 | 29.75 | 44.3% | -1.00 | 0.0000 | -0.057 | |||
| 0 | 4.80 | 80.6% | 0.00 | 0.0001 | -0.000 | 205 | 29.65 | 34.60 | 45.0% | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 4.80 | 87.8% | 0.00 | 0.0000 | -0.000 | 210 | 34.55 | 39.55 | 43.9% | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 4.80 | 94.7% | 0.00 | 0.0000 | 0.000 | 215 | 39.55 | 44.55 | 48.4% | -1.00 | 0.0000 | -0.057 | ||||
| 0 | 4.80 | 101.3% | 0.00 | 0.0000 | 0.000 | 220 | 44.80 | 49.75 | 66.4% | -1.00 | 0.0000 | -0.057 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput