XLV optieketen State Street Health Care Select Sector SPDR ETF

Vervaldatum Cboe delayed options data · per 15:46 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±4.5% (171.49–187.53) · ATM IV 19.0% · P/C open interest 1.86

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
87.85	91.60		2		1.00	0.0000	0.000	90	0	2.13		2	143.5%	0.00	0.0000	-0.000
82.90	86.65				1.00	0.0000	0.000	95	0	2.01			132.1%	0.00	0.0000	-0.000
78.25	81.45		3	72.9%	1.00	0.0000	0.000	100	0	2.02			123.0%	-0.00	0.0000	-0.000
72.90	76.70				1.00	0.0000	0.000	105	0	1.97			113.6%	-0.00	0.0000	-0.000
67.95	71.50				1.00	0.0000	0.000	110	0	2.13			107.0%	-0.00	0.0000	-0.000
62.95	66.10				1.00	0.0000	0.000	115	0	2.13			98.8%	-0.00	0.0000	-0.000
58.00	61.35				1.00	0.0001	0.000	120	0	2.13			91.0%	-0.00	0.0001	-0.001
53.00	56.45				1.00	0.0001	0.000	125	0	0.9800			71.1%	-0.00	0.0001	-0.001
48.00	51.70				1.00	0.0002	0.000	130	0	0.3700			54.7%	-0.00	0.0002	-0.001
43.05	46.60				1.00	0.0004	0.000	135	0	0.1800			44.3%	-0.00	0.0004	-0.002
38.05	41.60		22		1.00	0.0006	0.000	140	0	0.1800		25	39.4%	-0.00	0.0006	-0.003
33.10	36.55				0.99	0.0012	-0.000	145	0	0.2000		312	35.0%	-0.01	0.0012	-0.004
28.10	31.50		9		0.99	0.0021	-0.004	150	0.0300	0.1400		734	29.5%	-0.01	0.0022	-0.007
25.25	28.20				0.98	0.0031	-0.006	153	0	0.2600		38	28.5%	-0.02	0.0031	-0.010
24.35	26.65				0.98	0.0035	-0.007	154	0.0200	0.2700	1	25	28.0%	-0.02	0.0035	-0.011
23.35	25.70		40		0.98	0.0039	-0.008	155	0.0500	0.1500	38	5,138	25.5%	-0.02	0.0040	-0.012
22.35	24.70				0.97	0.0045	-0.010	156	0.0700	0.2100	2	58	25.9%	-0.03	0.0045	-0.013
21.75	23.75		11		0.97	0.0050	-0.011	157	0.0800	0.1600	5	196	24.3%	-0.03	0.0051	-0.014
20.40	22.75		1		0.97	0.0057	-0.013	158	0.0700	0.2500	1	152	24.5%	-0.03	0.0058	-0.015
19.45	21.75		18		0.96	0.0064	-0.014	159	0.1700	0.2600	4	182	24.8%	-0.04	0.0065	-0.017
19.40	20.75	4	90		0.96	0.0073	-0.016	160	0.2000	0.2700	50	2,620	24.2%	-0.04	0.0074	-0.019
17.50	19.85		9		0.95	0.0082	-0.018	161	0.2000	0.4500	2	253	24.8%	-0.05	0.0084	-0.020
17.10	18.70		1		0.94	0.0093	-0.020	162	0.2400	0.3600	6	591	23.3%	-0.06	0.0094	-0.022
15.80	17.85		248		0.93	0.0105	-0.022	163	0.2800	0.5400		374	23.9%	-0.07	0.0106	-0.025
14.75	17.05		64		0.92	0.0118	-0.024	164	0.3400	0.4600	5	540	22.6%	-0.08	0.0120	-0.027
14.85	16.10		192	21.2%	0.91	0.0132	-0.027	165	0.4100	0.5000	50	5,229	22.1%	-0.09	0.0134	-0.029
14.15	15.00	1	9	21.3%	0.90	0.0148	-0.030	166	0.4400	0.6600	6	105	22.1%	-0.10	0.0150	-0.032
12.85	14.20		60	19.5%	0.89	0.0165	-0.032	167	0.5400	0.7500	25	856	21.9%	-0.11	0.0167	-0.034
11.60	13.10		1,464	16.0%	0.87	0.0184	-0.035	168	0.6100	0.8700	4	2,009	21.5%	-0.13	0.0186	-0.037
11.50	12.35		88	20.9%	0.86	0.0204	-0.038	169	0.7100	0.9400	5	128	20.9%	-0.15	0.0207	-0.040
10.80	11.35	6	822	20.7%	0.84	0.0225	-0.041	170	0.8700	1.07	11	1,814	20.8%	-0.17	0.0228	-0.043
9.90	10.75		83	21.1%	0.81	0.0247	-0.045	171	1.02	1.23	4	349	20.5%	-0.19	0.0251	-0.046
9.00	9.75		218	20.0%	0.79	0.0270	-0.048	172	1.18	1.43	12	321	20.2%	-0.21	0.0274	-0.049
7.55	9.55			17.0%	0.78	0.0281	-0.049	172.5	1.23	2.20			22.1%	-0.23	0.0286	-0.051
8.05	9.05	1	113	19.6%	0.76	0.0292	-0.051	173	1.37	1.64	42	152	20.0%	-0.24	0.0297	-0.052
7.55	8.10	21	69	19.6%	0.73	0.0314	-0.053	174	1.60	1.90	2	97	19.8%	-0.27	0.0320	-0.055
6.90	7.25	71	1,244	19.3%	0.70	0.0336	-0.056	175	1.90	2.20	19	330	19.8%	-0.30	0.0342	-0.058
6.20	6.75	74	1,472	19.7%	0.67	0.0355	-0.058	176	2.12	2.48		480	19.3%	-0.34	0.0362	-0.060
5.65	5.95	2	230	19.4%	0.63	0.0372	-0.060	177	2.40	3.85	1	92	21.6%	-0.37	0.0380	-0.062
5.20	5.85			19.5%	0.61	0.0379	-0.061	177.5	2.65	3.30			19.8%	-0.39	0.0388	-0.063
4.95	5.50	13	199	19.5%	0.60	0.0386	-0.062	178	2.77	3.25	3	26	18.9%	-0.41	0.0395	-0.064
4.35	4.75	31	1,910	18.9%	0.56	0.0396	-0.063	179	3.35	3.55		11	18.9%	-0.45	0.0406	-0.064
3.75	4.25	53	1,624	18.7%	0.52	0.0401	-0.063	180	3.85	4.20	5	103	19.3%	-0.49	0.0413	-0.065
3.30	3.75	3	127	18.7%	0.48	0.0402	-0.063	181	4.15	4.75		31	18.8%	-0.53	0.0416	-0.065
3.00	3.35	1	96	19.1%	0.44	0.0399	-0.062	182	4.75	5.15		18	18.4%	-0.57	0.0414	-0.064
2.44	3.10	2		18.1%	0.42	0.0396	-0.061	182.5	4.95	6.65			21.1%	-0.59	0.0412	-0.064
2.57	2.89	3	1,075	18.9%	0.40	0.0391	-0.061	183	5.30	5.75		11	18.2%	-0.61	0.0408	-0.063
2.26	2.51	3	11	19.0%	0.36	0.0380	-0.059	184	5.90	6.40			18.1%	-0.65	0.0398	-0.061
1.87	2.11	46	275	18.6%	0.32	0.0364	-0.057	185	6.75	7.20		36	18.8%	-0.69	0.0384	-0.059
1.55	1.90	1	3	18.7%	0.29	0.0346	-0.054	186	7.20	8.20			18.8%	-0.73	0.0367	-0.056
1.29	1.64	2		18.6%	0.26	0.0326	-0.051	187	7.90	10.35			22.7%	-0.76	0.0348	-0.054
0.9900	1.57		1	18.9%	0.23	0.0304	-0.048	188	8.70	10.75			21.8%	-0.79	0.0327	-0.051
1.00	1.11	30	2	18.7%	0.20	0.0282	-0.045	189	9.70	11.60			22.7%	-0.82	0.0306	-0.048
0.8100	0.9900	342	325	18.8%	0.18	0.0259	-0.042	190	10.70	12.10			22.4%	-0.85	0.0284	-0.044
0.2900	0.4500	4	250	19.1%	0.09	0.0158	-0.027	195	15.15	17.40			27.4%	-0.94	0.0191	-0.031
0	0.2900		88	19.6%	0.05	0.0089	-0.017	200	19.30	22.30			27.9%	-0.99	0.0066	-0.021
0	0.2300			22.4%	0.02	0.0049	-0.010	205	24.35	27.30			32.9%	-1.00	0.0000	-0.019
0	0.1200	20	3	23.6%	0.01	0.0027	-0.006	210	30.05	32.25			41.3%	-1.00	0.0000	-0.019
0	0.1900		1	28.4%	0.01	0.0015	-0.004	215	34.30	37.30			41.1%	-1.00	0.0000	-0.019
0	0.7800		3	39.6%	0.00	0.0008	-0.002	220	38.65	42.40			38.5%	-1.00	0.0000	-0.019

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Nov 20, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

XLV optieketen State Street Health Care Select Sector SPDR ETF

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen