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 ±5.5% (108.81–121.51) · ATM IV 21.5% · P/C Open Interest 3.00
| 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 | |
| 32.30 | 37.30 | 52.3% | 0.99 | 0.0012 | -0.001 | 80 | 0 | 5.00 | 105.3% | -0.01 | 0.0012 | -0.004 | ||||
| 27.20 | 32.20 | 0.99 | 0.0020 | -0.003 | 85 | 0 | 5.00 | 92.2% | -0.01 | 0.0020 | -0.006 | |||||
| 22.40 | 27.40 | 39.5% | 0.98 | 0.0037 | -0.007 | 90 | 0 | 5.00 | 79.6% | -0.02 | 0.0037 | -0.009 | ||||
| 17.40 | 22.40 | 30.9% | 0.96 | 0.0068 | -0.012 | 95 | 0 | 5.00 | 67.4% | -0.04 | 0.0068 | -0.014 | ||||
| 14.00 | 19.00 | 28.5% | 0.94 | 0.0103 | -0.017 | 98.5 | 0 | 5.00 | 58.9% | -0.06 | 0.0104 | -0.018 | ||||
| 13.60 | 18.60 | 30.2% | 0.93 | 0.0110 | -0.017 | 99 | 0 | 5.00 | 9 | 57.7% | -0.07 | 0.0110 | -0.019 | |||
| 13.00 | 18.00 | 26.9% | 0.93 | 0.0117 | -0.018 | 99.5 | 0 | 5.00 | 56.5% | -0.07 | 0.0117 | -0.020 | ||||
| 12.60 | 17.60 | 28.5% | 0.92 | 0.0124 | -0.019 | 100 | 0 | 5.00 | 17 | 55.3% | -0.08 | 0.0125 | -0.021 | |||
| 11.50 | 16.40 | 22.9% | 0.91 | 0.0140 | -0.021 | 101 | 0 | 5.00 | 1 | 52.9% | -0.09 | 0.0141 | -0.022 | |||
| 10.70 | 15.60 | 26.0% | 0.90 | 0.0158 | -0.022 | 102 | 0 | 5.00 | 50.5% | -0.10 | 0.0159 | -0.024 | ||||
| 9.80 | 14.70 | 26.0% | 0.89 | 0.0178 | -0.024 | 103 | 0 | 5.00 | 48.1% | -0.11 | 0.0179 | -0.025 | ||||
| 8.80 | 13.80 | 24.9% | 0.87 | 0.0200 | -0.026 | 104 | 0 | 5.00 | 9 | 45.6% | -0.13 | 0.0201 | -0.027 | |||
| 7.80 | 12.60 | 21.6% | 0.85 | 0.0224 | -0.028 | 105 | 0 | 5.00 | 18 | 43.2% | -0.14 | 0.0226 | -0.029 | |||
| 7.50 | 12.20 | 22.9% | 0.84 | 0.0237 | -0.029 | 105.5 | 0 | 5.00 | 41.9% | -0.15 | 0.0239 | -0.030 | ||||
| 7.10 | 11.90 | 23.8% | 0.83 | 0.0251 | -0.030 | 106 | 0 | 5.00 | 40.7% | -0.17 | 0.0253 | -0.031 | ||||
| 6.70 | 11.50 | 23.9% | 0.82 | 0.0265 | -0.031 | 106.5 | 0 | 5.00 | 39.5% | -0.18 | 0.0267 | -0.032 | ||||
| 6.10 | 10.90 | 21.8% | 0.81 | 0.0280 | -0.032 | 107 | 0 | 5.00 | 38.2% | -0.19 | 0.0282 | -0.033 | ||||
| 5.90 | 10.70 | 24.0% | 0.80 | 0.0295 | -0.033 | 107.5 | 0 | 5.00 | 37.0% | -0.20 | 0.0298 | -0.034 | ||||
| 5.40 | 10.20 | 22.9% | 0.79 | 0.0310 | -0.034 | 108 | 0 | 2.65 | 26.3% | -0.21 | 0.0313 | -0.035 | ||||
| 5.10 | 9.90 | 23.7% | 0.77 | 0.0326 | -0.035 | 108.5 | 0 | 5.00 | 34.4% | -0.23 | 0.0329 | -0.036 | ||||
| 4.80 | 9.60 | 24.3% | 0.76 | 0.0342 | -0.036 | 109 | 0 | 5.00 | 3 | 33.1% | -0.24 | 0.0346 | -0.037 | |||
| 4.10 | 8.90 | 21.4% | 0.74 | 0.0358 | -0.037 | 109.5 | 0 | 5.00 | 31.8% | -0.26 | 0.0362 | -0.038 | ||||
| 3.90 | 8.70 | 22.8% | 0.72 | 0.0374 | -0.037 | 110 | 0 | 5.00 | 30.5% | -0.28 | 0.0379 | -0.038 | ||||
| 3.30 | 8.10 | 20.8% | 0.71 | 0.0390 | -0.038 | 110.5 | 0 | 5.00 | 29.2% | -0.30 | 0.0395 | -0.039 | ||||
| 3.20 | 8.00 | 22.7% | 0.69 | 0.0406 | -0.039 | 111 | 0.1000 | 5.00 | 25.6% | -0.31 | 0.0411 | -0.040 | ||||
| 2.95 | 7.70 | 1 | 23.0% | 0.67 | 0.0421 | -0.040 | 111.5 | 0 | 5.00 | 26.5% | -0.33 | 0.0427 | -0.040 | |||
| 2.45 | 7.30 | 1 | 22.0% | 0.65 | 0.0435 | -0.040 | 112 | 0 | 5.00 | 25.1% | -0.36 | 0.0442 | -0.041 | |||
| 2.35 | 7.20 | 1 | 23.5% | 0.62 | 0.0449 | -0.041 | 112.5 | 0 | 4.90 | 23.8% | -0.38 | 0.0456 | -0.041 | |||
| 2.20 | 6.10 | 23.2% | 0.60 | 0.0461 | -0.041 | 113 | 0 | 4.90 | 22.4% | -0.40 | 0.0468 | -0.042 | ||||
| 1.65 | 6.50 | 22.6% | 0.58 | 0.0472 | -0.041 | 113.5 | 0.1000 | 4.90 | 21.0% | -0.42 | 0.0480 | -0.042 | ||||
| 3.20 | 7.30 | 31.7% | 0.56 | 0.0481 | -0.041 | 114 | 1.40 | 5.00 | 22.9% | -0.45 | 0.0490 | -0.042 | ||||
| 0.8000 | 4.60 | 1 | 1 | 17.3% | 0.53 | 0.0488 | -0.041 | 114.5 | 1.50 | 4.50 | 23.2% | -0.47 | 0.0497 | -0.042 | ||
| 1.75 | 3.90 | 20.0% | 0.51 | 0.0493 | -0.041 | 115 | 1.15 | 5.90 | 23.0% | -0.50 | 0.0503 | -0.042 | ||||
| 1.50 | 3.40 | 1 | 19.9% | 0.46 | 0.0496 | -0.041 | 116 | 2.30 | 6.20 | 23.2% | -0.55 | 0.0508 | -0.041 | |||
| 0 | 4.30 | 1 | 20.6% | 0.41 | 0.0490 | -0.039 | 117 | 1.95 | 6.80 | 21.0% | -0.60 | 0.0504 | -0.040 | |||
| 0.8500 | 2.80 | 21.5% | 0.36 | 0.0475 | -0.038 | 118 | 2.65 | 7.50 | 21.4% | -0.65 | 0.0490 | -0.039 | ||||
| 0 | 3.70 | 23.3% | 0.32 | 0.0452 | -0.036 | 119 | 3.30 | 8.10 | 20.9% | -0.69 | 0.0469 | -0.037 | ||||
| 0 | 3.40 | 8 | 24.3% | 0.27 | 0.0422 | -0.034 | 120 | 4.00 | 8.80 | 20.6% | -0.74 | 0.0442 | -0.035 | |||
| 0 | 3.30 | 5 | 26.0% | 0.24 | 0.0389 | -0.031 | 121 | 4.90 | 9.70 | 21.6% | -0.78 | 0.0410 | -0.032 | |||
| 0 | 3.20 | 27.6% | 0.20 | 0.0354 | -0.029 | 122 | 5.90 | 10.70 | 23.5% | -0.81 | 0.0376 | -0.030 | ||||
| 0 | 3.10 | 29.0% | 0.18 | 0.0320 | -0.026 | 123 | 6.70 | 11.50 | 23.3% | -0.84 | 0.0343 | -0.028 | ||||
| 0 | 2.60 | 28.7% | 0.15 | 0.0286 | -0.024 | 124 | 7.60 | 12.40 | 23.8% | -0.87 | 0.0309 | -0.025 | ||||
| 0 | 2.50 | 29.9% | 0.13 | 0.0254 | -0.022 | 125 | 8.50 | 13.30 | 24.2% | -0.89 | 0.0279 | -0.023 | ||||
| 0 | 2.25 | 36.5% | 0.06 | 0.0136 | -0.014 | 130 | 13.20 | 18.10 | 27.2% | -0.97 | 0.0169 | -0.015 | ||||
| 0 | 2.15 | 43.0% | 0.03 | 0.0074 | -0.009 | 135 | 18.20 | 23.10 | 33.2% | -1.00 | 0.0053 | -0.007 | ||||
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 27, 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