XLV opsiyon zinciri State Street Health Care Select Sector SPDR ETF

Vade Cboe delayed options data · itibarıyla 03:45 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.1% (168.43–182.87) · ATM IV 17.8% · P/C açık pozisyon 1.81

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
83.55	88.50		2		1.00	0.0000	0.000	90	0	5.00		2	167.7%	0.00	0.0000	0.000
78.70	83.65				1.00	0.0000	0.000	95	0	5.00			156.4%	0.00	0.0000	-0.000
73.65	78.60		3		1.00	0.0000	0.000	100	0	5.00			145.6%	-0.00	0.0000	-0.000
68.70	73.65				1.00	0.0000	0.000	105	0	5.00			135.3%	-0.00	0.0000	-0.000
63.70	68.65				1.00	0.0000	0.000	110	0	5.00			125.5%	-0.00	0.0000	-0.000
58.75	63.70				1.00	0.0000	0.000	115	0	5.00			116.1%	-0.00	0.0000	-0.000
53.70	58.65				1.00	0.0001	0.000	120	0	5.00			107.0%	-0.00	0.0001	-0.001
48.80	53.75				1.00	0.0001	0.000	125	0	5.00			98.2%	-0.00	0.0001	-0.001
43.80	48.75				1.00	0.0002	0.000	130	0	5.00			89.6%	-0.00	0.0002	-0.001
38.75	43.70				1.00	0.0005	0.000	135	0	5.00			81.3%	-0.00	0.0005	-0.002
33.75	38.70		22		1.00	0.0008	0.000	140	0	5.00		25	73.2%	-0.00	0.0008	-0.003
28.80	33.75				0.99	0.0016	-0.001	145	0	2.22		312	51.4%	-0.01	0.0016	-0.005
24.80	27.90		9		0.98	0.0030	-0.005	150	0.0300	5.00	5	735	57.8%	-0.02	0.0030	-0.008
21.10	26.05				0.98	0.0044	-0.008	153	0	1.21	6	33	27.5%	-0.02	0.0044	-0.011
20.10	25.05				0.97	0.0050	-0.010	154	0.0200	5.00		25	51.4%	-0.03	0.0050	-0.013
19.05	24.00		40		0.97	0.0056	-0.011	155	0	2.37	3	5,138	36.5%	-0.03	0.0057	-0.014
18.00	23.00				0.96	0.0064	-0.013	156	0	1.84	11	48	34.5%	-0.04	0.0065	-0.015
17.05	22.00		11		0.96	0.0073	-0.014	157	0.1300	0.2900	22	181	23.4%	-0.04	0.0074	-0.017
17.50	20.05		1	21.1%	0.95	0.0083	-0.016	158	0.0100	1.28		152	30.1%	-0.05	0.0084	-0.018
14.65	19.55		18		0.95	0.0094	-0.018	159	0.1700	1.39	2	183	24.3%	-0.06	0.0095	-0.020
13.40	18.30		90		0.94	0.0106	-0.020	160	0.2000	1.11	8	2,620	24.2%	-0.06	0.0108	-0.022
13.30	18.20		9	17.2%	0.93	0.0120	-0.022	161	0	2.71	1	253	31.8%	-0.07	0.0122	-0.025
12.20	17.10		1	11.4%	0.92	0.0136	-0.025	162	0	0.7400	1	590	20.7%	-0.08	0.0138	-0.027
11.60	16.50		248	20.1%	0.90	0.0153	-0.027	163	0.0100	0.7700	3	371	19.8%	-0.10	0.0155	-0.029
10.75	15.65		64	20.6%	0.89	0.0171	-0.030	164	0.4800	5.00	1	539	36.9%	-0.11	0.0174	-0.032
10.15	15.10	2	194	23.3%	0.87	0.0192	-0.033	165	0.5300	1.10	141	5,231	21.2%	-0.13	0.0195	-0.035
8.70	13.60	2	9	18.3%	0.86	0.0213	-0.036	166	0	1.00	31	104	17.6%	-0.15	0.0218	-0.038
7.30	12.20		60	10.9%	0.84	0.0236	-0.039	167	0	1.13	125	860	16.9%	-0.17	0.0241	-0.041
7.25	12.10	1	1,465	18.7%	0.81	0.0261	-0.042	168	0.5800	1.18	619	1,403	18.2%	-0.19	0.0266	-0.044
5.90	10.85	1	88	15.8%	0.79	0.0285	-0.045	169	0.8100	2.60	8	129	22.2%	-0.22	0.0292	-0.047
4.45	8.20	17	825		0.76	0.0310	-0.048	170	0.5000	1.70	24	1,811	18.1%	-0.25	0.0318	-0.050
4.90	9.80	6	82	18.9%	0.73	0.0334	-0.050	171	0	4.90	299	97	23.1%	-0.28	0.0343	-0.052
3.40	8.30		218	14.3%	0.70	0.0357	-0.053	172	0.9500	5.00	101	320	24.5%	-0.31	0.0368	-0.055
3.55	8.45			17.1%	0.68	0.0368	-0.054	172.5	0.1000	5.00			20.8%	-0.33	0.0379	-0.056
3.20	8.10	1	114	17.0%	0.66	0.0378	-0.055	173	0.5000	5.00	22	134	20.9%	-0.35	0.0390	-0.057
2.81	7.75	5	69	18.3%	0.62	0.0396	-0.057	174	0.4000	4.00	2	97	16.7%	-0.39	0.0410	-0.059
4.40	6.00	65	1,227	17.6%	0.58	0.0410	-0.058	175	1.75	3.90	35	323	16.6%	-0.43	0.0426	-0.060
2.40	4.60	8	1,471	16.8%	0.54	0.0419	-0.058	176	1.34	6.10	430	533	18.8%	-0.47	0.0437	-0.061
0.0500	4.95	27	252	12.8%	0.50	0.0423	-0.058	177	3.05	7.95	1	91	25.3%	-0.52	0.0444	-0.061
0.7300	5.60			16.0%	0.48	0.0424	-0.058	177.5	2.81	7.75			22.9%	-0.54	0.0445	-0.061
0	4.60	12	194	13.9%	0.46	0.0422	-0.058	178	2.36	7.15		26	19.2%	-0.56	0.0445	-0.061
0.1000	5.00	26	1,896	17.1%	0.42	0.0416	-0.057	179	2.91	7.85		11	19.2%	-0.60	0.0441	-0.060
1.08	2.40	27	1,611	14.8%	0.37	0.0405	-0.055	180	3.45	8.35	16	87	18.6%	-0.65	0.0432	-0.059
0.1400	5.00	35	99	20.1%	0.34	0.0390	-0.053	181	4.20	9.10		31	19.0%	-0.69	0.0419	-0.057
0.2000	5.00	2	95	22.8%	0.30	0.0370	-0.051	182	3.50	8.45		18		-0.73	0.0402	-0.054
0	3.10			15.8%	0.28	0.0360	-0.049	182.5	4.55	9.45			14.1%	-0.75	0.0393	-0.053
0.4100	5.00	1	1,074	24.8%	0.27	0.0348	-0.048	183	5.70	10.60		11	19.2%	-0.77	0.0383	-0.052
0	3.65	11		21.5%	0.23	0.0325	-0.045	184	5.95	10.85			15.2%	-0.80	0.0361	-0.049
0.6000	1.05	30	278	16.5%	0.21	0.0300	-0.042	185	7.75	12.65		36	22.3%	-0.83	0.0340	-0.046
0	5.00	3		22.6%	0.18	0.0275	-0.039	186	7.65	12.55				-0.86	0.0316	-0.043
0	5.00			29.4%	0.16	0.0250	-0.036	187	8.55	13.45				-0.89	0.0293	-0.041
0	2.98	1		24.8%	0.14	0.0226	-0.033	188	9.15	14.05				-0.91	0.0267	-0.037
0	5.00	2		32.1%	0.12	0.0203	-0.030	189	10.55	15.45				-0.93	0.0250	-0.035
0	0.5300	9	333	16.4%	0.10	0.0182	-0.027	190	11.90	16.75			21.1%	-0.95	0.0236	-0.032
0	0.5000		250	20.6%	0.05	0.0100	-0.016	195	16.85	21.80			26.0%	-1.00	0.0024	-0.023
0	1.27	28	62	24.3%	0.02	0.0053	-0.009	200	21.75	26.70			28.8%	-1.00	0.0000	-0.023
0	5.00			50.9%	0.01	0.0028	-0.005	205	26.75	31.70			33.0%	-1.00	0.0000	-0.023
0	2.53		3	45.9%	0.01	0.0015	-0.003	210	31.75	36.70			37.0%	-1.00	0.0000	-0.023
0	2.53		1	50.3%	0.00	0.0008	-0.002	215	36.80	41.75			42.1%	-1.00	0.0000	-0.023
0	2.73		3	55.5%	0.00	0.0005	-0.001	220	41.80	46.75			45.8%	-1.00	0.0000	-0.023

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

XLV opsiyon zinciri State Street Health Care Select Sector SPDR ETF

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim