XLV opsiyon zinciri State Street Health Care Select Sector SPDR ETF

Vade Cboe delayed options data · itibarıyla 09:39 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: ±2.5% (168.96–177.60) · ATM IV 14.8% · P/C açık pozisyon 1.53

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
81.10	83.95		49		1.00	0.0000	0.000	90	0	0.8800		12	163.0%	0.00	0.0000	-0.000
76.40	78.95		1		1.00	0.0000	0.000	95	0	1.00		2	154.3%	0.00	0.0000	-0.000
72.30	73.95		2	117.7%	1.00	0.0000	0.000	100	0	0.0900		146	102.4%	-0.00	0.0000	-0.000
67.40	69.05		20	116.0%	1.00	0.0000	0.000	105	0	2.10		5	152.0%	-0.00	0.0000	-0.000
62.10	65.40		9	130.4%	1.00	0.0000	0.000	110	0	0.1000		26	87.0%	-0.00	0.0000	-0.000
57.40	58.75		110	80.9%	1.00	0.0000	0.000	115	0	2.15		60	129.2%	-0.00	0.0000	-0.000
52.15	55.40		22	109.1%	1.00	0.0000	0.000	120	0	2.31		718	120.0%	-0.00	0.0000	-0.000
46.25	50.50		46	84.9%	1.00	0.0001	0.000	125	0	1.11		343	93.0%	-0.00	0.0001	-0.001
42.35	45.50		10	92.3%	1.00	0.0001	0.000	130	0	0.0600		1,081	54.1%	-0.00	0.0001	-0.001
37.50	39.10	5	62	63.6%	1.00	0.0002	0.000	135	0	0.3200		1,518	59.5%	-0.00	0.0002	-0.001
32.55	34.40		614	61.4%	1.00	0.0004	0.000	140	0	0.3600		5,326	52.9%	-0.00	0.0004	-0.002
31.40	34.10		26	66.7%	1.00	0.0005	0.000	141	0	0.3300		319	50.7%	-0.00	0.0005	-0.002
29.55	32.15		79		1.00	0.0006	0.000	142	0	0.2700	3	1,798	47.6%	-0.00	0.0006	-0.002
28.10	32.00		62		1.00	0.0006	0.000	143	0	0.4500		671	50.3%	-0.00	0.0006	-0.002
28.50	31.50		110	66.1%	1.00	0.0007	0.000	144	0	0.2100		252	43.0%	-0.00	0.0007	-0.003
27.50	29.20	12	352	48.9%	1.00	0.0008	0.000	145	0	2.21		1,925	67.3%	-0.00	0.0008	-0.003
26.40	29.10		210	57.4%	1.00	0.0010	-0.000	146	0	0.3300		1,346	43.3%	-0.00	0.0010	-0.003
24.40	28.50		342	48.6%	1.00	0.0011	-0.001	147	0	0.5300		933	45.5%	-0.00	0.0011	-0.004
23.50	27.10		829	42.2%	1.00	0.0013	-0.001	148	0	2.33		3,028	62.3%	-0.00	0.0013	-0.004
22.35	26.20		1,109	39.7%	0.99	0.0015	-0.002	149	0	0.1300		2,510	33.6%	-0.01	0.0015	-0.004
22.50	24.10		3,750	39.1%	0.99	0.0017	-0.002	150	0	2.33		3,908	58.4%	-0.01	0.0018	-0.005
21.55	23.95		603	48.2%	0.99	0.0020	-0.003	151	0	0.0600		173	27.9%	-0.01	0.0020	-0.005
19.40	23.50		1,079	40.2%	0.99	0.0024	-0.004	152	0.0100	0.2400		575	32.9%	-0.01	0.0024	-0.006
18.55	22.30		939	37.9%	0.99	0.0028	-0.004	153	0	0.3400		450	33.2%	-0.01	0.0028	-0.007
18.55	21.10		631	44.0%	0.99	0.0033	-0.005	154	0	0.1300		865	27.1%	-0.01	0.0033	-0.008
17.40	19.10	1	5,981	29.6%	0.99	0.0039	-0.006	155	0	0.1300	3	9,076	25.8%	-0.01	0.0040	-0.009
16.50	18.90		363	38.3%	0.98	0.0047	-0.008	156	0	0.3600		2,957	29.2%	-0.02	0.0047	-0.010
15.55	17.15		332	29.5%	0.98	0.0056	-0.009	157	0	0.2300	2	143	26.1%	-0.02	0.0056	-0.011
14.60	16.80		419	34.7%	0.98	0.0067	-0.011	158	0	0.1500		223	22.4%	-0.02	0.0068	-0.013
13.40	16.15		734	34.0%	0.97	0.0080	-0.012	159	0	0.2000		1,222	22.2%	-0.03	0.0081	-0.014
13.00	14.15	3	6,660	29.1%	0.97	0.0097	-0.015	160	0.0500	0.2700	8	2,874	22.7%	-0.03	0.0098	-0.016
11.80	13.20	1	2,248	26.1%	0.96	0.0118	-0.017	161	0	0.5300	2	2,718	23.7%	-0.04	0.0119	-0.018
10.55	12.55		788	25.2%	0.95	0.0143	-0.020	162	0	0.4700	6	533	21.5%	-0.05	0.0145	-0.021
9.60	11.15		589	20.4%	0.94	0.0174	-0.023	163	0	0.3400	2	543	18.6%	-0.06	0.0177	-0.024
7.40	10.25		360		0.93	0.0212	-0.026	164	0	0.4300	2	541	18.0%	-0.07	0.0215	-0.028
7.80	9.25	2	5,595	19.5%	0.91	0.0259	-0.030	165	0.2000	0.7600	20	2,792	20.5%	-0.09	0.0263	-0.032
6.90	8.25		1,112	18.4%	0.89	0.0314	-0.035	166	0.1000	0.5800	10	378	16.8%	-0.11	0.0320	-0.036
5.90	7.40		574	17.4%	0.86	0.0380	-0.040	167	0.2200	0.6900	1	1,641	16.5%	-0.14	0.0387	-0.041
5.10	6.05	3	116	14.6%	0.82	0.0455	-0.045	168	0.2400	0.8600	12	1,047	15.7%	-0.18	0.0464	-0.046
4.35	5.60	1	338	16.5%	0.78	0.0537	-0.050	169	0.4600	1.07	3	1,783	15.7%	-0.22	0.0549	-0.052
3.60	4.75	124	11.7K	15.9%	0.73	0.0621	-0.055	170	0.6300	1.15	68	3,491	14.5%	-0.28	0.0636	-0.057
2.77	4.40	8	1,259	16.5%	0.66	0.0697	-0.060	171	0.8800	1.50	3	132	14.4%	-0.34	0.0716	-0.061
2.30	3.45		14	15.7%	0.59	0.0754	-0.063	172	1.21	1.91	5	7	14.2%	-0.42	0.0777	-0.065
1.74	2.97		36	14.0%	0.56	0.0772	-0.064	172.5	1.39	2.11		5	14.0%	-0.46	0.0797	-0.066
1.82	2.98	23	115	16.1%	0.52	0.0782	-0.064	173	1.43	2.42	2	105	13.5%	-0.50	0.0809	-0.066
1.34	2.31	136	3	15.4%	0.44	0.0775	-0.063	174	2.08	3.05		219	14.2%	-0.58	0.0805	-0.066
1.20	1.50	513	7,621	14.8%	0.37	0.0735	-0.060	175	2.49	4.00	7	363	14.6%	-0.65	0.0765	-0.063
0.5500	1.38	35	451	14.3%	0.30	0.0669	-0.056	176	3.10	4.40	1		13.0%	-0.72	0.0700	-0.059
0.3900	1.15	34	69	14.9%	0.24	0.0590	-0.051	177	3.75	5.15		8	12.0%	-0.78	0.0626	-0.053
0.2800	0.9900	8	6	14.7%	0.22	0.0548	-0.049	177.5	4.35	5.55		2	12.9%	-0.81	0.0586	-0.050
0.2400	0.8200	3	128	14.6%	0.19	0.0507	-0.046	178	4.65	6.00		1	11.9%	-0.83	0.0553	-0.048
0	1.00	9	21	16.0%	0.15	0.0428	-0.040	179	4.85	7.20		1		-0.88	0.0482	-0.045
0.1000	0.4500	191	6,239	14.8%	0.12	0.0357	-0.035	180	5.45	9.15		13	14.5%	-0.91	0.0431	-0.043
0	0.4100	12		15.2%	0.10	0.0295	-0.030	181	6.70	8.95		1		-0.94	0.0374	-0.038
0.0900	0.3400	46	24	16.7%	0.08	0.0243	-0.026	182	8.25	9.75				-0.96	0.0309	-0.034
0	0.2900		3	17.2%	0.06	0.0200	-0.023	183	7.50	12.40				-0.98	0.0228	-0.027
0	0.4600		3	19.8%	0.05	0.0164	-0.020	184	9.65	11.90				-0.99	0.0131	-0.024
0	0.3200	31	5,602	20.2%	0.04	0.0135	-0.017	185	11.20	12.75				-1.00	0.0065	-0.021
0	0.4300		1	22.1%	0.03	0.0111	-0.015	186	11.65	13.85				-1.00	0.0025	-0.021
0	0.2800		2	15.8%	0.03	0.0092	-0.013	187	11.90	16.20				-1.00	0.0000	-0.021
0	0.4100		426	26.8%	0.02	0.0052	-0.008	190	14.70	19.20				-1.00	0.0000	-0.021
0	2.53		10	50.5%	0.01	0.0022	-0.004	195	19.90	24.15				-1.00	0.0000	-0.021
0	1.00		30	45.5%	0.00	0.0010	-0.002	200	24.90	29.15				-1.00	0.0000	-0.021
0	2.15			61.6%	0.00	0.0005	-0.001	205	29.90	33.95				-1.00	0.0000	-0.021
0	4.80			85.1%	0.00	0.0002	-0.001	210	35.60	38.10				-1.00	0.0000	-0.021
0	2.15			73.7%	0.00	0.0001	-0.000	215	39.90	44.20				-1.00	0.0000	-0.021
0	0.0200			40.1%	0.00	0.0001	-0.000	220	44.90	48.85				-1.00	0.0000	-0.021

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 — Sep 18, 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 — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji