XLY Optionskette State Street Consumer Discretionary Select Sector SPDR ETF

Verfall Cboe delayed options data · Stand 22:06 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 ±5.4% (108.31–120.56) · ATM IV 22.6% · P/C Open Interest 0.31

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
32.20	36.70				0.99	0.0007	0.000	80	0	2.15			91.2%	-0.00	0.0007	-0.003
27.50	31.90				0.99	0.0014	-0.001	85	0	2.15			79.0%	-0.01	0.0014	-0.004
23.00	26.90			45.4%	0.98	0.0027	-0.004	90	0	2.15			67.3%	-0.01	0.0027	-0.007
17.50	22.00				0.97	0.0055	-0.009	95	0	0.6000	7	9	40.5%	-0.03	0.0055	-0.011
16.80	21.00			31.9%	0.97	0.0063	-0.010	96	0	0.5000		14	37.2%	-0.03	0.0064	-0.013
15.60	20.10			27.2%	0.96	0.0073	-0.012	97	0	0.5000		16	35.4%	-0.04	0.0073	-0.014
14.60	18.90				0.96	0.0084	-0.013	98	0	0.6000		3	35.0%	-0.04	0.0084	-0.015
14.40	17.60			30.4%	0.95	0.0097	-0.015	99	0.0500	0.4500	2	6	31.9%	-0.05	0.0097	-0.017
13.50	17.20		1	36.4%	0.94	0.0111	-0.017	100	0.0500	0.5500	6	17	31.5%	-0.06	0.0112	-0.018
11.60	15.80				0.93	0.0128	-0.018	101	0.1000	0.6000		25	30.8%	-0.07	0.0129	-0.020
10.60	14.80				0.92	0.0147	-0.021	102	0.2000	0.6000		23	29.9%	-0.08	0.0148	-0.022
9.80	14.10			21.7%	0.91	0.0169	-0.023	103	0.2000	0.8000	2	42	29.8%	-0.09	0.0170	-0.024
9.10	13.40			26.6%	0.89	0.0194	-0.025	104	0.2000	0.9500		17	29.0%	-0.11	0.0195	-0.026
9.30	11.70	6	6	28.4%	0.88	0.0221	-0.027	105	0.3000	0.9500	3	288	27.7%	-0.12	0.0223	-0.029
8.10	10.70			24.9%	0.86	0.0252	-0.030	106	0.3500	3.00	1	64	37.4%	-0.14	0.0254	-0.031
7.10	9.80			23.4%	0.83	0.0286	-0.033	107	0.5000	1.10	15	39	25.7%	-0.17	0.0288	-0.034
6.30	9.40		64	25.8%	0.81	0.0322	-0.035	108	0.7000	1.60	1	146	27.2%	-0.19	0.0325	-0.036
4.70	8.00	3	21	17.9%	0.78	0.0360	-0.038	109	0.7000	1.45	29	121	24.1%	-0.23	0.0364	-0.039
5.30	7.40	1	32	25.6%	0.74	0.0399	-0.040	110	0.9500	1.90	30	737	24.8%	-0.26	0.0403	-0.041
4.50	7.00			23.4%	0.72	0.0419	-0.041	110.5	1.05	1.90	1		24.0%	-0.28	0.0423	-0.042
3.40	6.00	2	91	17.1%	0.70	0.0438	-0.042	111	1.00	2.25	17	631	23.9%	-0.30	0.0443	-0.043
3.50	6.30			21.9%	0.68	0.0456	-0.043	111.5	1.10	3.90			29.6%	-0.32	0.0462	-0.044
3.90	5.30	4	178	22.1%	0.66	0.0474	-0.044	112	1.30	2.75	27	115	24.3%	-0.34	0.0480	-0.045
3.60	5.00			22.2%	0.63	0.0491	-0.044	112.5	1.15	2.95	2		22.9%	-0.37	0.0497	-0.045
2.40	4.70	6	71	18.7%	0.61	0.0505	-0.045	113	1.65	3.10	12	41	23.9%	-0.39	0.0513	-0.046
2.10	5.00			20.9%	0.58	0.0518	-0.045	113.5	0.2000	4.80	20		23.2%	-0.42	0.0526	-0.046
2.00	5.00	15	3,718	22.6%	0.56	0.0529	-0.045	114	2.05	3.40	3	119	23.1%	-0.44	0.0538	-0.046
2.55	3.80			22.1%	0.53	0.0538	-0.045	114.5	2.40	3.50			23.0%	-0.47	0.0547	-0.046
1.70	3.00	5	67	17.8%	0.51	0.0543	-0.045	115	2.15	4.00	3	25	22.0%	-0.50	0.0554	-0.046
1.80	3.30	16		21.0%	0.48	0.0546	-0.045	115.5	2.50	5.00			25.1%	-0.53	0.0557	-0.046
1.10	3.00	11	1,330	18.9%	0.45	0.0546	-0.044	116	1.95	5.00		36	20.9%	-0.56	0.0558	-0.045
1.10	3.10			20.8%	0.42	0.0543	-0.044	116.5	2.70	5.10			21.9%	-0.58	0.0556	-0.045
1.15	2.50	6	453	20.2%	0.40	0.0536	-0.043	117	3.50	5.00		9	22.2%	-0.61	0.0550	-0.044
0.8500	2.15	1		19.0%	0.37	0.0527	-0.042	117.5	3.80	6.50			26.7%	-0.64	0.0542	-0.043
0.9000	1.90	446	586	19.5%	0.34	0.0515	-0.041	118	4.10	6.90			26.9%	-0.66	0.0531	-0.042
0.8000	1.90	66		20.3%	0.32	0.0501	-0.040	118.5	4.00	6.10			20.5%	-0.69	0.0518	-0.040
0.5000	2.20	6	296	21.5%	0.30	0.0484	-0.038	119	4.90	6.70		5	23.9%	-0.71	0.0502	-0.039
0	1.40	119		16.7%	0.27	0.0466	-0.037	119.5	4.60	6.90			20.2%	-0.74	0.0484	-0.038
0.6000	1.05	82	1,144	19.0%	0.25	0.0446	-0.035	120	5.10	7.40		5	21.3%	-0.76	0.0466	-0.036
0.2500	1.10		58	19.4%	0.21	0.0404	-0.032	121	6.30	8.40			24.4%	-0.80	0.0425	-0.033
0.1000	0.8500	2	41	18.9%	0.18	0.0360	-0.029	122	6.60	9.80			24.9%	-0.84	0.0383	-0.030
0.0500	0.6500	4	9	18.8%	0.15	0.0318	-0.026	123	7.60	10.20			23.4%	-0.87	0.0342	-0.027
0	0.7000	1	2	20.3%	0.13	0.0279	-0.023	124	7.60	12.10			24.4%	-0.89	0.0304	-0.024
0.0500	0.7500	19	22	22.7%	0.10	0.0241	-0.021	125	8.50	12.80			23.0%	-0.92	0.0267	-0.022
0.0500	0.7500			24.2%	0.09	0.0208	-0.018	126	9.50	14.00			26.2%	-0.94	0.0235	-0.020
0	0.8500			30.4%	0.04	0.0114	-0.011	130	13.40	17.90			30.3%	-0.98	0.0129	-0.012
0	0.6000			34.3%	0.02	0.0055	-0.006	135	18.40	23.00			38.1%	-1.00	0.0000	-0.009

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 20, 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

XLY Optionskette State Street Consumer Discretionary Select Sector SPDR ETF

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum