XLY Optionskette State Street Consumer Discretionary Select Sector SPDR ETF
Cboe delayed options data · Stand 06:45 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±4.4% (110.11–120.21) · ATM IV 21.1% · P/C Open Interest 4.12
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 32.10 | 37.10 | 47.6% | 0.99 | 0.0009 | 0.000 | 80 | 0 | 5.00 | 130.9% | -0.01 | 0.0009 | -0.004 | ||||
| 27.10 | 32.10 | 0.99 | 0.0016 | -0.002 | 85 | 0 | 5.00 | 114.6% | -0.01 | 0.0016 | -0.007 | |||||
| 22.10 | 27.10 | 0.98 | 0.0030 | -0.006 | 90 | 0 | 5.00 | 98.9% | -0.02 | 0.0030 | -0.010 | |||||
| 17.10 | 22.10 | 0.97 | 0.0058 | -0.012 | 95 | 0 | 5.00 | 83.6% | -0.03 | 0.0058 | -0.015 | |||||
| 14.20 | 19.20 | 1 | 28.1% | 0.95 | 0.0086 | -0.017 | 98 | 0 | 0.7500 | 6 | 41.4% | -0.04 | 0.0086 | -0.020 | ||
| 13.20 | 18.20 | 1 | 26.2% | 0.95 | 0.0098 | -0.019 | 99 | 0 | 5.00 | 71.5% | -0.05 | 0.0099 | -0.021 | |||
| 12.30 | 17.30 | 30.1% | 0.94 | 0.0113 | -0.021 | 100 | 0 | 5.00 | 3 | 68.5% | -0.06 | 0.0113 | -0.023 | |||
| 11.30 | 16.30 | 28.1% | 0.93 | 0.0130 | -0.023 | 101 | 0 | 5.00 | 5 | 65.5% | -0.07 | 0.0130 | -0.025 | |||
| 10.00 | 15.00 | 0.92 | 0.0149 | -0.026 | 102 | 0 | 5.00 | 62.5% | -0.08 | 0.0149 | -0.028 | |||||
| 9.50 | 14.40 | 28.7% | 0.91 | 0.0170 | -0.028 | 103 | 0 | 1.60 | 6 | 38.5% | -0.09 | 0.0171 | -0.030 | |||
| 8.40 | 13.20 | 22.4% | 0.90 | 0.0196 | -0.031 | 104 | 0 | 5.00 | 56.5% | -0.10 | 0.0196 | -0.032 | ||||
| 7.50 | 12.30 | 23.3% | 0.88 | 0.0224 | -0.033 | 105 | 0 | 5.00 | 5 | 53.4% | -0.12 | 0.0225 | -0.035 | |||
| 7.20 | 12.00 | 26.5% | 0.87 | 0.0240 | -0.035 | 105.5 | 0 | 5.00 | 51.9% | -0.13 | 0.0241 | -0.036 | ||||
| 6.60 | 11.40 | 3 | 23.5% | 0.86 | 0.0256 | -0.036 | 106 | 0 | 4.90 | 1 | 50.3% | -0.14 | 0.0258 | -0.038 | ||
| 6.00 | 10.80 | 20.3% | 0.85 | 0.0274 | -0.038 | 106.5 | 0 | 5.00 | 48.8% | -0.15 | 0.0275 | -0.039 | ||||
| 5.60 | 10.40 | 21.3% | 0.84 | 0.0292 | -0.039 | 107 | 0 | 5.00 | 47.2% | -0.16 | 0.0294 | -0.041 | ||||
| 5.40 | 10.20 | 25.0% | 0.82 | 0.0312 | -0.041 | 107.5 | 0 | 5.00 | 45.6% | -0.17 | 0.0314 | -0.042 | ||||
| 5.00 | 9.80 | 25.1% | 0.81 | 0.0332 | -0.042 | 108 | 0.2500 | 1.85 | 2 | 29.3% | -0.19 | 0.0334 | -0.043 | |||
| 4.40 | 9.20 | 22.5% | 0.80 | 0.0353 | -0.043 | 108.5 | 0 | 5.00 | 1 | 42.5% | -0.20 | 0.0355 | -0.045 | |||
| 4.00 | 8.80 | 4 | 22.6% | 0.78 | 0.0375 | -0.045 | 109 | 0 | 5.00 | 254 | 40.8% | -0.22 | 0.0377 | -0.046 | ||
| 3.20 | 8.00 | 17.4% | 0.76 | 0.0397 | -0.046 | 109.5 | 0 | 5.00 | 1 | 39.2% | -0.24 | 0.0400 | -0.047 | |||
| 3.30 | 8.10 | 23.4% | 0.75 | 0.0420 | -0.048 | 110 | 0 | 5.00 | 1 | 37.6% | -0.25 | 0.0423 | -0.049 | |||
| 2.00 | 6.90 | 12.0% | 0.73 | 0.0443 | -0.049 | 110.5 | 0 | 4.90 | 1 | 35.9% | -0.27 | 0.0446 | -0.050 | |||
| 2.25 | 7.10 | 3 | 20.3% | 0.70 | 0.0466 | -0.050 | 111 | 0 | 4.90 | 2 | 34.2% | -0.30 | 0.0469 | -0.051 | ||
| 2.05 | 6.90 | 21.7% | 0.68 | 0.0488 | -0.051 | 111.5 | 0 | 4.90 | 1 | 5 | 32.5% | -0.32 | 0.0492 | -0.052 | ||
| 1.95 | 6.70 | 1 | 2 | 23.4% | 0.66 | 0.0510 | -0.052 | 112 | 0.0500 | 3.70 | 3 | 41 | 23.4% | -0.34 | 0.0514 | -0.053 |
| 1.35 | 6.20 | 21.3% | 0.63 | 0.0530 | -0.053 | 112.5 | 0.2000 | 4.90 | 29.8% | -0.37 | 0.0534 | -0.053 | ||||
| 1.60 | 4.80 | 2 | 4 | 22.4% | 0.61 | 0.0548 | -0.053 | 113 | 0.4500 | 4.20 | 92 | 25.2% | -0.39 | 0.0553 | -0.054 | |
| 0.1000 | 4.90 | 1 | 15.4% | 0.58 | 0.0564 | -0.053 | 113.5 | 0 | 4.40 | 17.5% | -0.42 | 0.0569 | -0.054 | |||
| 0.3000 | 4.70 | 1 | 12 | 17.8% | 0.55 | 0.0577 | -0.054 | 114 | 0.2000 | 5.00 | 19.5% | -0.45 | 0.0583 | -0.054 | ||
| 0.1000 | 4.90 | 2 | 20.0% | 0.52 | 0.0586 | -0.053 | 114.5 | 0 | 4.90 | 36 | 21.3% | -0.48 | 0.0593 | -0.054 | ||
| 0.1000 | 4.50 | 11 | 20.4% | 0.49 | 0.0592 | -0.053 | 115 | 0.4000 | 5.10 | 21.8% | -0.51 | 0.0600 | -0.054 | |||
| 0.0500 | 2.20 | 3 | 14.9% | 0.43 | 0.0592 | -0.052 | 116 | 0.8000 | 5.80 | 21.5% | -0.57 | 0.0601 | -0.052 | |||
| 0.2000 | 2.80 | 57 | 21.4% | 0.38 | 0.0575 | -0.050 | 117 | 1.55 | 6.40 | 22.0% | -0.63 | 0.0586 | -0.050 | |||
| 0.0500 | 2.25 | 22.1% | 0.32 | 0.0544 | -0.047 | 118 | 2.15 | 7.00 | 1 | 21.2% | -0.68 | 0.0556 | -0.047 | |||
| 0 | 2.85 | 1 | 25.5% | 0.27 | 0.0502 | -0.043 | 119 | 3.30 | 8.00 | 24.7% | -0.73 | 0.0514 | -0.044 | |||
| 0 | 1.55 | 21.3% | 0.23 | 0.0453 | -0.040 | 120 | 4.10 | 8.90 | 25.7% | -0.78 | 0.0467 | -0.040 | ||||
| 0 | 2.60 | 8 | 29.3% | 0.19 | 0.0403 | -0.036 | 121 | 4.40 | 9.20 | 19.6% | -0.82 | 0.0417 | -0.036 | |||
| 0 | 2.50 | 31.1% | 0.16 | 0.0353 | -0.033 | 122 | 5.40 | 10.20 | 21.5% | -0.85 | 0.0368 | -0.033 | ||||
| 0 | 2.00 | 30.5% | 0.13 | 0.0307 | -0.029 | 123 | 6.40 | 11.20 | 23.4% | -0.88 | 0.0322 | -0.030 | ||||
| 0 | 1.95 | 32.3% | 0.11 | 0.0266 | -0.026 | 124 | 7.30 | 12.10 | 23.4% | -0.90 | 0.0282 | -0.026 | ||||
| 0 | 1.35 | 19.8% | 0.09 | 0.0229 | -0.024 | 125 | 8.20 | 13.00 | 22.8% | -0.92 | 0.0245 | -0.024 | ||||
| 0 | 1.60 | 41.2% | 0.04 | 0.0110 | -0.014 | 130 | 13.20 | 18.10 | 31.9% | -0.97 | 0.0130 | -0.013 | ||||
| 0 | 1.40 | 47.7% | 0.02 | 0.0056 | -0.009 | 135 | 18.20 | 23.10 | 39.1% | -1.00 | 0.0049 | -0.008 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 13, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts