XLY option chain State Street Consumer Discretionary Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 00:47 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 ±5.7% (108.58–121.73) · ATM IV 14.4% · P/C ओपन इंटरेस्ट 1.81
| 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 | |
| 52.40 | 57.30 | 6 | 51.8% | 1.00 | 0.0002 | 0.000 | 60 | 0 | 0.4500 | 56 | 66.6% | -0.00 | 0.0002 | -0.001 | ||
| 49.90 | 54.80 | 10 | 43.1% | 1.00 | 0.0003 | 0.000 | 62.5 | 0 | 5.00 | 58 | 105.2% | -0.00 | 0.0003 | -0.001 | ||
| 47.30 | 52.30 | 18 | 1.00 | 0.0004 | 0.000 | 65 | 0 | 5.00 | 1,876 | 99.7% | -0.00 | 0.0004 | -0.001 | |||
| 46.50 | 48.70 | 26 | 56.1% | 0.99 | 0.0005 | 0.000 | 67.5 | 0 | 5.00 | 3,074 | 94.5% | -0.00 | 0.0005 | -0.002 | ||
| 42.50 | 47.40 | 4 | 42.9% | 0.99 | 0.0006 | 0.000 | 70 | 0 | 5.00 | 10 | 89.4% | -0.01 | 0.0007 | -0.002 | ||
| 39.90 | 44.90 | 0.99 | 0.0009 | 0.000 | 72.5 | 0 | 5.00 | 196 | 84.5% | -0.01 | 0.0009 | -0.003 | ||||
| 37.40 | 42.40 | 16 | 0.99 | 0.0011 | 0.000 | 75 | 0 | 2.25 | 1,060 | 64.0% | -0.01 | 0.0012 | -0.003 | |||
| 34.90 | 39.90 | 2 | 0.99 | 0.0015 | 0.000 | 77.5 | 0 | 5.00 | 771 | 75.1% | -0.01 | 0.0015 | -0.004 | |||
| 32.60 | 37.60 | 23 | 36.4% | 0.98 | 0.0019 | 0.000 | 80 | 0 | 1.00 | 281 | 46.5% | -0.02 | 0.0019 | -0.004 | ||
| 30.20 | 35.20 | 3 | 36.5% | 0.98 | 0.0025 | 0.000 | 82.5 | 0 | 5.00 | 397 | 66.2% | -0.02 | 0.0025 | -0.005 | ||
| 27.80 | 32.80 | 24 | 35.7% | 0.97 | 0.0032 | -0.001 | 85 | 0 | 1.25 | 1,268 | 42.1% | -0.03 | 0.0032 | -0.006 | ||
| 25.30 | 30.20 | 26 | 31.1% | 0.97 | 0.0041 | -0.003 | 87.5 | 0 | 5.00 | 240 | 57.7% | -0.03 | 0.0041 | -0.007 | ||
| 24.30 | 29.30 | 17 | 30.9% | 0.96 | 0.0045 | -0.003 | 88.5 | 0 | 1.80 | 12 | 41.2% | -0.04 | 0.0046 | -0.008 | ||
| 23.40 | 28.40 | 19 | 0.96 | 0.0048 | -0.004 | 89 | 0 | 5.00 | 2 | 55.2% | -0.04 | 0.0048 | -0.008 | |||
| 23.30 | 28.20 | 17 | 28.4% | 0.96 | 0.0050 | -0.004 | 89.5 | 0 | 5.00 | 11 | 54.4% | -0.04 | 0.0050 | -0.008 | ||
| 22.90 | 27.90 | 54 | 31.0% | 0.96 | 0.0052 | -0.004 | 90 | 0 | 1.05 | 1,011 | 34.2% | -0.04 | 0.0053 | -0.009 | ||
| 22.30 | 27.30 | 8 | 28.3% | 0.95 | 0.0055 | -0.005 | 90.5 | 0 | 5.00 | 5 | 52.7% | -0.04 | 0.0056 | -0.009 | ||
| 21.90 | 26.90 | 9 | 29.7% | 0.95 | 0.0058 | -0.005 | 91 | 0 | 5.00 | 3,011 | 51.9% | -0.05 | 0.0058 | -0.009 | ||
| 21.50 | 26.50 | 8 | 30.8% | 0.95 | 0.0061 | -0.005 | 91.5 | 0 | 5.00 | 4 | 51.1% | -0.05 | 0.0061 | -0.010 | ||
| 21.00 | 26.00 | 10 | 30.1% | 0.95 | 0.0064 | -0.006 | 92 | 0 | 5.00 | 1 | 50.2% | -0.05 | 0.0064 | -0.010 | ||
| 20.40 | 25.40 | 18 | 27.7% | 0.94 | 0.0067 | -0.006 | 92.5 | 0 | 5.00 | 1,067 | 49.4% | -0.06 | 0.0068 | -0.010 | ||
| 20.00 | 25.00 | 10 | 28.8% | 0.94 | 0.0070 | -0.007 | 93 | 0 | 5.00 | 71 | 48.6% | -0.06 | 0.0071 | -0.011 | ||
| 19.30 | 24.30 | 6 | 24.3% | 0.94 | 0.0074 | -0.007 | 93.5 | 0 | 5.00 | 2,003 | 47.8% | -0.06 | 0.0075 | -0.011 | ||
| 19.10 | 24.00 | 22 | 28.2% | 0.93 | 0.0077 | -0.007 | 94 | 0 | 5.00 | 276 | 47.0% | -0.06 | 0.0078 | -0.011 | ||
| 18.20 | 23.20 | 28 | 20.1% | 0.93 | 0.0081 | -0.008 | 94.5 | 0 | 5.00 | 200 | 46.2% | -0.07 | 0.0082 | -0.012 | ||
| 17.70 | 22.70 | 115 | 19.4% | 0.93 | 0.0085 | -0.008 | 95 | 0.2500 | 0.7500 | 4,528 | 27.9% | -0.07 | 0.0086 | -0.012 | ||
| 17.20 | 22.20 | 16 | 18.7% | 0.92 | 0.0089 | -0.009 | 95.5 | 0 | 5.00 | 47 | 44.6% | -0.07 | 0.0091 | -0.012 | ||
| 17.20 | 22.20 | 9 | 27.6% | 0.92 | 0.0094 | -0.009 | 96 | 0 | 5.00 | 26 | 43.8% | -0.08 | 0.0095 | -0.013 | ||
| 16.70 | 21.70 | 39 | 26.9% | 0.92 | 0.0098 | -0.010 | 96.5 | 0 | 5.00 | 5 | 43.0% | -0.08 | 0.0100 | -0.013 | ||
| 16.30 | 21.30 | 23 | 27.4% | 0.91 | 0.0103 | -0.010 | 97 | 0 | 5.00 | 8 | 42.2% | -0.09 | 0.0104 | -0.013 | ||
| 15.50 | 20.50 | 117 | 22.9% | 0.91 | 0.0108 | -0.011 | 97.5 | 0 | 5.00 | 1,155 | 41.4% | -0.09 | 0.0110 | -0.014 | ||
| 15.40 | 20.40 | 24 | 27.1% | 0.90 | 0.0113 | -0.011 | 98 | 0 | 5.00 | 35 | 40.6% | -0.10 | 0.0115 | -0.014 | ||
| 14.40 | 19.40 | 15 | 20.0% | 0.90 | 0.0118 | -0.012 | 98.5 | 0 | 5.00 | 5,171 | 39.8% | -0.10 | 0.0120 | -0.015 | ||
| 14.40 | 19.40 | 13 | 25.7% | 0.89 | 0.0124 | -0.012 | 99 | 0 | 5.00 | 329 | 39.0% | -0.11 | 0.0126 | -0.015 | ||
| 13.90 | 18.90 | 13 | 25.0% | 0.89 | 0.0130 | -0.013 | 99.5 | 0 | 5.00 | 56 | 38.2% | -0.11 | 0.0132 | -0.016 | ||
| 13.70 | 18.70 | 2,406 | 27.1% | 0.88 | 0.0136 | -0.013 | 100 | 0.0500 | 1.35 | 3 | 21.4K | 24.1% | -0.12 | 0.0138 | -0.016 | |
| 11.20 | 16.10 | 10 | 23.1% | 0.85 | 0.0168 | -0.016 | 102.5 | 0.1000 | 2.00 | 1 | 6,855 | 24.7% | -0.15 | 0.0171 | -0.018 | |
| 9.20 | 13.90 | 87 | 22.4% | 0.80 | 0.0206 | -0.019 | 105 | 0.0500 | 2.05 | 7 | 7,150 | 23.4% | -0.20 | 0.0209 | -0.021 | |
| 6.40 | 11.20 | 49 | 17.1% | 0.75 | 0.0246 | -0.021 | 107.5 | 0 | 5.00 | 776 | 25.2% | -0.25 | 0.0251 | -0.023 | ||
| 5.60 | 10.40 | 3 | 2,173 | 22.5% | 0.69 | 0.0286 | -0.023 | 110 | 2.50 | 3.80 | 8 | 6,941 | 24.5% | -0.32 | 0.0292 | -0.025 |
| 3.20 | 7.80 | 1 | 9,570 | 18.5% | 0.61 | 0.0320 | -0.025 | 112.5 | 1.60 | 5.00 | 945 | 21.4% | -0.39 | 0.0327 | -0.026 | |
| 0.9000 | 5.70 | 8 | 12.8K | 13.8% | 0.53 | 0.0341 | -0.025 | 115 | 0.8500 | 5.70 | 38 | 7,861 | 15.1% | -0.48 | 0.0351 | -0.026 |
| 0.1000 | 4.90 | 27 | 616 | 15.3% | 0.45 | 0.0346 | -0.025 | 117.5 | 4.20 | 7.20 | 263 | 20.2% | -0.57 | 0.0359 | -0.025 | |
| 0 | 3.80 | 5,583 | 16.5% | 0.36 | 0.0332 | -0.024 | 120 | 5.50 | 9.60 | 4 | 896 | 20.4% | -0.65 | 0.0350 | -0.024 | |
| 0 | 4.10 | 1 | 534 | 20.7% | 0.29 | 0.0302 | -0.021 | 122.5 | 6.90 | 11.80 | 277 | 21.2% | -0.73 | 0.0328 | -0.022 | |
| 0 | 2.20 | 1 | 1,601 | 18.6% | 0.22 | 0.0264 | -0.019 | 125 | 9.20 | 13.90 | 2 | 52 | 22.4% | -0.80 | 0.0300 | -0.020 |
| 0 | 1.60 | 2 | 1,197 | 18.9% | 0.17 | 0.0222 | -0.016 | 127.5 | 10.90 | 15.80 | 20.3% | -0.86 | 0.0269 | -0.018 | ||
| 0.0500 | 1.35 | 2 | 3,706 | 20.5% | 0.13 | 0.0183 | -0.014 | 130 | 13.30 | 18.20 | 21.9% | -0.91 | 0.0236 | -0.016 | ||
| 0 | 2.45 | 646 | 26.9% | 0.10 | 0.0148 | -0.012 | 132.5 | 15.70 | 20.60 | 23.0% | -0.95 | 0.0220 | -0.013 | |||
| 0 | 1.50 | 37 | 25.3% | 0.08 | 0.0120 | -0.010 | 135 | 18.20 | 23.10 | 25.2% | -0.98 | 0.0155 | -0.010 | |||
| 0 | 1.75 | 168 | 28.5% | 0.06 | 0.0096 | -0.008 | 137.5 | 20.70 | 25.60 | 27.3% | -1.00 | 0.0028 | -0.017 | |||
| 0 | 0.4500 | 473 | 22.6% | 0.05 | 0.0077 | -0.007 | 140 | 23.20 | 28.10 | 29.3% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 1.20 | 36 | 29.6% | 0.04 | 0.0062 | -0.006 | 142.5 | 25.70 | 30.60 | 31.3% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.7500 | 370 | 28.4% | 0.03 | 0.0050 | -0.005 | 145 | 28.20 | 33.10 | 33.2% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.8500 | 411 | 30.8% | 0.02 | 0.0041 | -0.004 | 147.5 | 30.70 | 35.60 | 35.1% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.1000 | 159 | 23.1% | 0.02 | 0.0034 | -0.004 | 150 | 33.20 | 38.10 | 36.9% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 1.05 | 133 | 35.5% | 0.02 | 0.0028 | -0.003 | 152.5 | 35.70 | 40.60 | 38.6% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.5000 | 736 | 32.2% | 0.01 | 0.0023 | -0.003 | 155 | 38.20 | 43.10 | 40.4% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.6500 | 4 | 35.2% | 0.01 | 0.0019 | -0.002 | 157.5 | 40.70 | 45.60 | 42.1% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.8500 | 198 | 38.5% | 0.01 | 0.0016 | -0.002 | 160 | 43.20 | 48.10 | 43.7% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.9000 | 40.3% | 0.01 | 0.0014 | -0.002 | 162.5 | 45.70 | 50.60 | 45.3% | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.4500 | 314 | 37.0% | 0.01 | 0.0012 | -0.002 | 165 | 48.20 | 53.10 | 46.9% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.9000 | 16 | 43.1% | 0.01 | 0.0010 | -0.001 | 167.5 | 50.70 | 55.60 | 48.5% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.8500 | 69 | 44.0% | 0.00 | 0.0008 | -0.001 | 170 | 53.20 | 58.10 | 50.0% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 1.00 | 108 | 46.6% | 0.00 | 0.0007 | -0.001 | 172.5 | 55.70 | 60.60 | 51.5% | -1.00 | 0.0000 | -0.017 | |||
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 — Jan 15, 2027
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