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 ±6.2% (106.05–120.15) · ATM IV 18.6% · P/C ओपन इंटरेस्ट 3.17
| 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 | |
| 53.20 | 58.10 | 44 | 77.8% | 1.00 | 0.0004 | -0.003 | 57.5 | 0 | 1.00 | 1,990 | 93.7% | -0.00 | 0.0004 | -0.003 | ||
| 50.70 | 55.60 | 22 | 72.0% | 1.00 | 0.0005 | -0.003 | 60 | 0 | 1.00 | 2,588 | 88.5% | -0.00 | 0.0005 | -0.003 | ||
| 48.10 | 53.00 | 54.0% | 1.00 | 0.0006 | -0.003 | 62.5 | 0 | 2.15 | 22 | 98.2% | -0.01 | 0.0006 | -0.003 | |||
| 45.60 | 50.50 | 10 | 41.2% | 0.99 | 0.0007 | -0.004 | 65 | 0 | 2.15 | 149 | 92.7% | -0.01 | 0.0007 | -0.004 | ||
| 43.20 | 48.10 | 4 | 55.5% | 0.99 | 0.0009 | -0.004 | 67.5 | 0 | 2.15 | 5,724 | 87.5% | -0.01 | 0.0009 | -0.004 | ||
| 40.70 | 45.60 | 87 | 50.1% | 0.99 | 0.0011 | -0.005 | 70 | 0 | 2.15 | 654 | 82.4% | -0.01 | 0.0011 | -0.005 | ||
| 38.20 | 43.10 | 44 | 44.6% | 0.99 | 0.0013 | -0.006 | 72.5 | 0 | 2.15 | 624 | 77.5% | -0.01 | 0.0014 | -0.006 | ||
| 35.70 | 40.60 | 5 | 38.7% | 0.99 | 0.0017 | -0.006 | 75 | 0 | 2.15 | 2,545 | 72.7% | -0.01 | 0.0017 | -0.006 | ||
| 33.30 | 38.20 | 2 | 43.4% | 0.98 | 0.0021 | -0.007 | 77.5 | 0 | 2.15 | 734 | 68.0% | -0.02 | 0.0021 | -0.007 | ||
| 30.80 | 35.70 | 3 | 39.0% | 0.98 | 0.0026 | -0.008 | 80 | 0 | 2.15 | 2,374 | 63.5% | -0.02 | 0.0026 | -0.008 | ||
| 28.40 | 33.30 | 4 | 39.8% | 0.97 | 0.0032 | -0.009 | 82.5 | 0 | 2.20 | 260 | 59.4% | -0.03 | 0.0032 | -0.009 | ||
| 25.90 | 30.90 | 97 | 37.7% | 0.97 | 0.0040 | -0.011 | 85 | 0 | 2.20 | 1,119 | 55.0% | -0.03 | 0.0041 | -0.011 | ||
| 23.50 | 28.40 | 13 | 35.4% | 0.96 | 0.0050 | -0.012 | 87.5 | 0 | 2.25 | 423 | 51.1% | -0.04 | 0.0051 | -0.012 | ||
| 21.10 | 26.00 | 44 | 34.1% | 0.95 | 0.0063 | -0.014 | 90 | 0 | 0.6500 | 1,043 | 34.5% | -0.05 | 0.0064 | -0.014 | ||
| 18.60 | 23.50 | 2 | 30.3% | 0.94 | 0.0080 | -0.016 | 92.5 | 0.1500 | 2.35 | 179 | 1,688 | 44.1% | -0.07 | 0.0081 | -0.016 | |
| 16.30 | 21.20 | 6 | 30.3% | 0.92 | 0.0101 | -0.018 | 95 | 0 | 0.7000 | 81 | 2,908 | 28.3% | -0.08 | 0.0102 | -0.018 | |
| 14.00 | 18.90 | 90 | 29.2% | 0.90 | 0.0127 | -0.020 | 97.5 | 0 | 2.55 | 393 | 4,423 | 35.9% | -0.10 | 0.0129 | -0.020 | |
| 11.40 | 16.30 | 67 | 24.1% | 0.87 | 0.0160 | -0.022 | 100 | 0 | 2.75 | 4 | 2,042 | 32.6% | -0.13 | 0.0163 | -0.023 | |
| 9.40 | 14.20 | 367 | 24.9% | 0.83 | 0.0200 | -0.025 | 102.5 | 0 | 3.40 | 889 | 30.9% | -0.17 | 0.0205 | -0.025 | ||
| 8.30 | 13.10 | 4 | 25.6% | 0.81 | 0.0229 | -0.026 | 104 | 0 | 3.20 | 457 | 27.4% | -0.20 | 0.0234 | -0.027 | ||
| 7.30 | 12.20 | 17 | 103 | 24.6% | 0.79 | 0.0249 | -0.027 | 105 | 0.2500 | 1.85 | 166 | 7,114 | 21.4% | -0.22 | 0.0256 | -0.028 |
| 6.60 | 11.40 | 4 | 24.1% | 0.76 | 0.0270 | -0.028 | 106 | 0.2500 | 1.85 | 107 | 19.8% | -0.24 | 0.0278 | -0.029 | ||
| 5.20 | 10.10 | 9 | 706 | 22.6% | 0.72 | 0.0303 | -0.029 | 107.5 | 0.4000 | 4.10 | 1 | 44.8K | 25.1% | -0.28 | 0.0313 | -0.030 |
| 4.50 | 9.30 | 1 | 23.8% | 0.68 | 0.0336 | -0.030 | 109 | 0 | 4.50 | 209 | 964 | 22.0% | -0.33 | 0.0349 | -0.031 | |
| 3.60 | 8.40 | 430 | 22.2% | 0.65 | 0.0356 | -0.031 | 110 | 1.00 | 4.90 | 270 | 12.7K | 23.8% | -0.36 | 0.0372 | -0.032 | |
| 3.10 | 7.90 | 1 | 1,990 | 22.7% | 0.61 | 0.0375 | -0.031 | 111 | 0 | 4.60 | 90 | 6,235 | 17.9% | -0.40 | 0.0393 | -0.033 |
| 2.15 | 7.00 | 583 | 22.0% | 0.56 | 0.0397 | -0.031 | 112.5 | 0.0500 | 4.90 | 2 | 9,446 | 15.1% | -0.46 | 0.0419 | -0.033 | |
| 1.60 | 6.50 | 690 | 19.6% | 0.50 | 0.0409 | -0.031 | 114 | 3.30 | 7.90 | 5,423 | 27.0% | -0.53 | 0.0437 | -0.033 | ||
| 0.0500 | 4.90 | 2 | 3,373 | 17.4% | 0.45 | 0.0410 | -0.030 | 115 | 2.70 | 7.60 | 5 | 5,383 | 22.3% | -0.57 | 0.0442 | -0.033 |
| 0.0500 | 4.90 | 84 | 20.1% | 0.41 | 0.0406 | -0.030 | 116 | 3.70 | 8.60 | 26 | 24.7% | -0.61 | 0.0442 | -0.032 | ||
| 0.0500 | 4.90 | 646 | 22.1% | 0.36 | 0.0389 | -0.028 | 117.5 | 4.10 | 8.90 | 358 | 20.8% | -0.68 | 0.0432 | -0.031 | ||
| 0 | 4.90 | 3,225 | 24.6% | 0.30 | 0.0363 | -0.027 | 119 | 5.10 | 9.90 | 44 | 20.1% | -0.74 | 0.0411 | -0.030 | ||
| 0 | 3.00 | 3 | 7,685 | 20.5% | 0.27 | 0.0343 | -0.025 | 120 | 5.90 | 10.70 | 3,284 | 20.3% | -0.77 | 0.0394 | -0.029 | |
| 0 | 4.90 | 1,298 | 28.0% | 0.24 | 0.0320 | -0.024 | 121 | 6.30 | 11.10 | 8 | 15.8% | -0.81 | 0.0373 | -0.028 | ||
| 0.0500 | 4.30 | 1 | 872 | 28.6% | 0.21 | 0.0286 | -0.022 | 122.5 | 7.60 | 12.40 | 2 | 2,176 | -0.85 | 0.0344 | -0.027 | |
| 0 | 4.90 | 562 | 24.8% | 0.17 | 0.0253 | -0.020 | 124 | 9.30 | 14.20 | 20.2% | -0.89 | 0.0308 | -0.025 | |||
| 0.2500 | 4.90 | 1 | 996 | 34.9% | 0.16 | 0.0232 | -0.019 | 125 | 10.20 | 15.10 | 5,008 | 19.3% | -0.91 | 0.0285 | -0.024 | |
| 0 | 4.90 | 2 | 21 | 35.5% | 0.14 | 0.0213 | -0.018 | 126 | 11.10 | 16.00 | -0.92 | 0.0258 | -0.023 | |||
| 0 | 4.90 | 1 | 3,279 | 29.9% | 0.12 | 0.0186 | -0.017 | 127.5 | 12.60 | 17.50 | 3,000 | -0.95 | 0.0212 | -0.020 | ||
| 0 | 4.90 | 561 | 39.6% | 0.10 | 0.0163 | -0.015 | 129 | 14.10 | 19.00 | -0.96 | 0.0172 | -0.017 | ||||
| 0 | 2.00 | 4,590 | 29.6% | 0.09 | 0.0149 | -0.014 | 130 | 15.10 | 20.00 | 11 | -0.97 | 0.0145 | -0.015 | |||
| 0 | 4.90 | 977 | 42.2% | 0.08 | 0.0137 | -0.014 | 131 | 16.10 | 21.00 | -0.98 | 0.0117 | -0.012 | ||||
| 0.0500 | 4.90 | 532 | 44.2% | 0.07 | 0.0120 | -0.013 | 132.5 | 17.60 | 22.50 | 2 | -0.99 | 0.0084 | -0.008 | |||
| 0 | 4.90 | 324 | 47.1% | 0.06 | 0.0097 | -0.011 | 135 | 20.10 | 25.00 | -0.99 | 0.0046 | -0.004 | ||||
| 0 | 4.90 | 762 | 46.7% | 0.05 | 0.0080 | -0.010 | 137.5 | 22.60 | 27.50 | -1.00 | 0.0022 | -0.001 | ||||
| 0 | 4.90 | 612 | 52.7% | 0.04 | 0.0066 | -0.009 | 140 | 25.10 | 30.00 | -1.00 | 0.0009 | 0.000 | ||||
| 0 | 4.90 | 136 | 55.4% | 0.03 | 0.0055 | -0.008 | 142.5 | 27.60 | 32.60 | 29.7% | -1.00 | 0.0004 | 0.000 | |||
| 0 | 4.90 | 638 | 58.0% | 0.03 | 0.0046 | -0.007 | 145 | 30.10 | 35.00 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 4.90 | 492 | 60.5% | 0.02 | 0.0039 | -0.006 | 147.5 | 32.60 | 37.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 945 | 62.9% | 0.02 | 0.0033 | -0.006 | 150 | 35.10 | 40.00 | 1 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.90 | 330 | 65.2% | 0.02 | 0.0028 | -0.005 | 152.5 | 37.60 | 42.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 14 | 67.5% | 0.02 | 0.0025 | -0.005 | 155 | 40.10 | 45.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 104 | 69.7% | 0.01 | 0.0022 | -0.004 | 157.5 | 42.60 | 47.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 1,599 | 71.9% | 0.01 | 0.0019 | -0.004 | 160 | 45.10 | 50.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 342 | 74.0% | 0.01 | 0.0017 | -0.004 | 162.5 | 47.60 | 52.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 1,792 | 76.0% | 0.01 | 0.0015 | -0.003 | 165 | 50.10 | 55.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 272 | 78.0% | 0.01 | 0.0013 | -0.003 | 167.5 | 52.60 | 57.50 | -1.00 | 0.0000 | 0.000 | ||||
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 — Dec 18, 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