XLY option chain State Street Consumer Discretionary Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 12:43 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 ±2.9% (109.83–116.38) · ATM IV 19.8% · P/C ओपन इंटरेस्ट 0.70
| 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 | |
| 30.10 | 35.00 | 99.6% | 1.00 | 0.0004 | -0.004 | 80 | 0 | 2.15 | 187.2% | -0.00 | 0.0004 | -0.004 | ||||
| 25.10 | 30.00 | 81.9% | 1.00 | 0.0008 | -0.006 | 85 | 0 | 2.15 | 160.9% | -0.00 | 0.0008 | -0.006 | ||||
| 20.10 | 25.00 | 2 | 65.2% | 0.99 | 0.0017 | -0.010 | 90 | 0 | 2.15 | 135.5% | -0.01 | 0.0017 | -0.010 | |||
| 15.20 | 20.10 | 2 | 65.8% | 0.99 | 0.0036 | -0.016 | 95 | 0 | 2.15 | 110.7% | -0.01 | 0.0037 | -0.016 | |||
| 12.20 | 17.20 | 59.3% | 0.98 | 0.0061 | -0.022 | 98 | 0 | 2.15 | 96.0% | -0.02 | 0.0062 | -0.022 | ||||
| 11.10 | 16.00 | 37.3% | 0.98 | 0.0073 | -0.025 | 99 | 0 | 2.15 | 91.1% | -0.02 | 0.0074 | -0.025 | ||||
| 10.10 | 15.10 | 43.6% | 0.97 | 0.0089 | -0.027 | 100 | 0 | 2.15 | 2 | 86.2% | -0.03 | 0.0089 | -0.028 | |||
| 9.10 | 14.10 | 40.4% | 0.97 | 0.0108 | -0.031 | 101 | 0 | 2.15 | 3 | 81.2% | -0.03 | 0.0108 | -0.031 | |||
| 6.90 | 11.70 | 0.96 | 0.0132 | -0.034 | 102 | 0 | 2.15 | 76.3% | -0.04 | 0.0132 | -0.035 | |||||
| 5.90 | 10.70 | 0.95 | 0.0162 | -0.038 | 103 | 0 | 2.20 | 22 | 71.9% | -0.05 | 0.0163 | -0.039 | ||||
| 6.20 | 11.00 | 30.8% | 0.94 | 0.0201 | -0.043 | 104 | 0 | 2.20 | 4 | 66.9% | -0.06 | 0.0202 | -0.044 | |||
| 5.10 | 9.90 | 0.93 | 0.0251 | -0.049 | 105 | 0 | 2.20 | 32 | 62.9% | -0.07 | 0.0253 | -0.049 | ||||
| 4.30 | 9.10 | 30.2% | 0.91 | 0.0316 | -0.055 | 106 | 0 | 2.25 | 22 | 57.1% | -0.09 | 0.0319 | -0.056 | |||
| 3.50 | 8.30 | 37 | 33.5% | 0.89 | 0.0400 | -0.062 | 107 | 0 | 2.25 | 54 | 79 | 51.9% | -0.11 | 0.0406 | -0.063 | |
| 2.25 | 7.10 | 21.7% | 0.86 | 0.0511 | -0.070 | 108 | 0 | 0.6000 | 1 | 228 | 24.3% | -0.14 | 0.0518 | -0.071 | ||
| 1.45 | 6.30 | 28 | 24.0% | 0.81 | 0.0651 | -0.079 | 109 | 0 | 2.35 | 4 | 60 | 41.8% | -0.19 | 0.0662 | -0.080 | |
| 0.7500 | 5.60 | 3 | 25.8% | 0.76 | 0.0823 | -0.087 | 110 | 0 | 2.20 | 19 | 50 | 34.6% | -0.25 | 0.0838 | -0.089 | |
| 0.3500 | 5.20 | 25.0% | 0.72 | 0.0916 | -0.091 | 110.5 | 0 | 2.85 | 1 | 8 | 37.2% | -0.29 | 0.0934 | -0.092 | ||
| 0 | 4.90 | 12 | 25.2% | 0.67 | 0.1010 | -0.094 | 111 | 0 | 2.90 | 3 | 344 | 34.3% | -0.33 | 0.1031 | -0.096 | |
| 0.0500 | 4.90 | 36 | 30.8% | 0.63 | 0.1095 | -0.096 | 111.5 | 0 | 3.00 | 12 | 97 | 31.7% | -0.38 | 0.1120 | -0.099 | |
| 0.1000 | 5.00 | 1 | 36 | 20.2% | 0.57 | 0.1163 | -0.098 | 112 | 0 | 3.50 | 34 | 56 | 32.1% | -0.44 | 0.1191 | -0.100 |
| 0 | 4.90 | 37 | 75 | 39.0% | 0.51 | 0.1203 | -0.098 | 112.5 | 0 | 3.70 | 45 | 73 | 29.8% | -0.50 | 0.1234 | -0.100 |
| 0 | 2.75 | 203 | 346 | 13.3% | 0.45 | 0.1207 | -0.096 | 113 | 0 | 3.80 | 14 | 203 | 26.3% | -0.56 | 0.1239 | -0.098 |
| 0 | 4.90 | 1 | 44 | 46.4% | 0.39 | 0.1174 | -0.092 | 113.5 | 0 | 2.75 | 15 | 12.1% | -0.62 | 0.1206 | -0.095 | |
| 0 | 4.90 | 6 | 132 | 36.8% | 0.34 | 0.1107 | -0.088 | 114 | 0 | 4.70 | 14 | 12 | 24.4% | -0.68 | 0.1138 | -0.091 |
| 0 | 0.7000 | 5 | 39 | 16.7% | 0.29 | 0.1018 | -0.083 | 114.5 | 0.1500 | 5.00 | 4 | 4 | 21.2% | -0.73 | 0.1046 | -0.085 |
| 0 | 2.10 | 3 | 741 | 32.5% | 0.24 | 0.0919 | -0.077 | 115 | 0.1000 | 4.70 | 1 | 1 | 3.9% | -0.77 | 0.0942 | -0.080 |
| 0 | 4.90 | 29 | 59.4% | 0.21 | 0.0819 | -0.072 | 115.5 | 0.4000 | 5.00 | 1 | -0.81 | 0.0836 | -0.074 | |||
| 0.1000 | 4.90 | 2 | 58 | 63.2% | 0.18 | 0.0723 | -0.067 | 116 | 1.20 | 6.10 | 17.1% | -0.84 | 0.0735 | -0.068 | ||
| 0 | 4.90 | 36 | 65.2% | 0.15 | 0.0635 | -0.061 | 116.5 | 1.75 | 6.60 | 18.8% | -0.87 | 0.0642 | -0.062 | |||
| 0 | 0.2000 | 3 | 51 | 19.3% | 0.13 | 0.0557 | -0.057 | 117 | 2.05 | 6.90 | -0.89 | 0.0559 | -0.057 | |||
| 0 | 4.90 | 43 | 70.8% | 0.11 | 0.0488 | -0.052 | 117.5 | 2.65 | 7.50 | -0.90 | 0.0486 | -0.052 | ||||
| 0 | 0.2000 | 10 | 51 | 22.5% | 0.10 | 0.0428 | -0.048 | 118 | 3.10 | 7.90 | -0.92 | 0.0423 | -0.048 | |||
| 0 | 4.90 | 45 | 76.1% | 0.09 | 0.0376 | -0.045 | 118.5 | 3.50 | 8.30 | -0.93 | 0.0368 | -0.044 | ||||
| 0 | 4.90 | 1 | 26 | 78.7% | 0.08 | 0.0332 | -0.041 | 119 | 4.00 | 8.80 | -0.94 | 0.0321 | -0.040 | |||
| 0 | 4.90 | 81.2% | 0.07 | 0.0293 | -0.038 | 119.5 | 4.40 | 9.20 | -0.95 | 0.0281 | -0.036 | |||||
| 0 | 0.1000 | 2 | 22.4% | 0.06 | 0.0260 | -0.036 | 120 | 5.20 | 9.90 | -0.95 | 0.0246 | -0.033 | ||||
| 0 | 4.90 | 86.1% | 0.05 | 0.0231 | -0.033 | 120.5 | 5.40 | 10.20 | -0.96 | 0.0216 | -0.031 | |||||
| 0 | 4.90 | 88.5% | 0.05 | 0.0206 | -0.031 | 121 | 5.90 | 10.70 | -0.96 | 0.0190 | -0.028 | |||||
| 0 | 4.90 | 93.2% | 0.04 | 0.0165 | -0.027 | 122 | 7.20 | 12.00 | 11.9% | -0.97 | 0.0149 | -0.024 | ||||
| 0 | 4.90 | 97.8% | 0.03 | 0.0134 | -0.024 | 123 | 8.10 | 12.80 | -0.98 | 0.0118 | -0.020 | |||||
| 0 | 4.90 | 2 | 102.2% | 0.03 | 0.0110 | -0.021 | 124 | 9.00 | 13.90 | -0.98 | 0.0094 | -0.017 | ||||
| 0 | 4.90 | 106.5% | 0.02 | 0.0091 | -0.019 | 125 | 10.00 | 14.90 | -0.99 | 0.0076 | -0.015 | |||||
| 0 | 4.90 | 110.7% | 0.02 | 0.0076 | -0.017 | 126 | 11.10 | 16.00 | -0.99 | 0.0062 | -0.013 | |||||
| 0 | 4.90 | 114.8% | 0.02 | 0.0064 | -0.015 | 127 | 12.00 | 16.90 | -0.99 | 0.0051 | -0.011 | |||||
| 0 | 4.90 | 118.8% | 0.01 | 0.0055 | -0.014 | 128 | 13.10 | 18.10 | 19.3% | -0.99 | 0.0042 | -0.009 | ||||
| 0 | 4.90 | 122.8% | 0.01 | 0.0047 | -0.012 | 129 | 14.00 | 18.90 | -0.99 | 0.0035 | -0.008 | |||||
| 0 | 4.90 | 1 | 1 | 108.9% | 0.01 | 0.0040 | -0.011 | 130 | 15.10 | 20.00 | -0.99 | 0.0030 | -0.007 | |||
| 0 | 4.90 | 130.4% | 0.01 | 0.0035 | -0.010 | 131 | 16.10 | 21.10 | 22.6% | -0.99 | 0.0025 | -0.006 | ||||
| 0 | 4.90 | 144.9% | 0.01 | 0.0021 | -0.007 | 135 | 20.10 | 25.10 | 25.7% | -1.00 | 0.0013 | -0.004 | ||||
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।
वोलैटिलिटी स्माइल — Oct 23, 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