XLY Optionskette State Street Consumer Discretionary Select Sector SPDR ETF

Verfall Cboe delayed options data · Stand 21:55 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 ±3.0% (113.14–120.05) · ATM IV 18.1% · P/C Open Interest 3.69

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
54.90	57.50				1.00	0.0000	0.000	60	0	0.5000		1	166.4%	-0.00	0.0000	-0.000
52.40	55.00				1.00	0.0000	0.000	62.5	0	0.1000			126.2%	-0.00	0.0000	-0.000
49.90	52.80				1.00	0.0000	0.000	65	0	2.00			193.7%	-0.00	0.0000	-0.000
49.00	49.50		1		1.00	0.0000	0.000	67.5	0	0.2000			122.1%	-0.00	0.0000	-0.001
45.30	47.30		12		1.00	0.0001	0.000	70	0	0.0500		60	97.2%	-0.00	0.0001	-0.001
42.40	45.10		23		1.00	0.0001	0.000	72.5	0	0.1000		4	98.5%	-0.00	0.0001	-0.001
39.90	42.90				1.00	0.0001	0.000	75	0	0.4000			111.9%	-0.00	0.0001	-0.001
37.80	39.70				1.00	0.0002	0.000	77.5	0	0.2000		3,128	94.2%	-0.00	0.0002	-0.001
34.90	37.90		3		1.00	0.0002	0.000	80	0	2.15		32	137.6%	-0.00	0.0002	-0.002
32.40	35.40				1.00	0.0003	0.000	82.5	0	0.0500		21	74.1%	-0.00	0.0003	-0.002
30.40	32.20		4		1.00	0.0005	0.000	85	0	0.1000		136	68.4%	-0.00	0.0005	-0.002
28.60	29.90	40	43		1.00	0.0007	0.000	87.5	0	0.1000		313	62.8%	-0.00	0.0007	-0.003
25.50	27.20		2		1.00	0.0010	0.000	90	0	0.0500		428	57.4%	-0.00	0.0010	-0.004
22.40	25.20				1.00	0.0014	0.000	92.5	0	0.6500		4	70.9%	-0.01	0.0014	-0.005
20.60	22.60		10		0.99	0.0020	0.000	95	0	0.7000		65	65.3%	-0.01	0.0020	-0.006
17.50	20.20		45		0.99	0.0030	0.000	97.5	0	0.2000		139	46.2%	-0.01	0.0030	-0.008
15.60	17.80		298		0.99	0.0045	-0.002	100	0	0.0500		7,538	33.2%	-0.02	0.0046	-0.010
13.50	14.90		2,001		0.98	0.0070	-0.006	102.5	0	0.2500		40.4K	36.6%	-0.02	0.0071	-0.014
10.20	12.30		262		0.96	0.0113	-0.012	105	0	0.1000	11	7,685	28.2%	-0.04	0.0114	-0.018
9.70	11.50				0.96	0.0137	-0.015	106	0	0.4000			31.7%	-0.04	0.0139	-0.020
8.50	10.50				0.95	0.0167	-0.018	107	0	0.3500			28.4%	-0.05	0.0169	-0.023
9.20	9.90		15	27.5%	0.94	0.0185	-0.019	107.5	0	0.4000		29.9K	28.1%	-0.06	0.0187	-0.024
7.80	9.50				0.94	0.0205	-0.021	108	0	0.3000		5	25.1%	-0.07	0.0208	-0.026
7.60	8.40		73	22.1%	0.92	0.0252	-0.024	109	0	0.3000	7	960	22.8%	-0.08	0.0256	-0.029
6.70	7.50		196	22.7%	0.90	0.0312	-0.028	110	0.1000	0.3000	17	39.9K	21.9%	-0.10	0.0316	-0.032
5.90	6.50		201	22.3%	0.88	0.0386	-0.033	111	0.1500	0.5500	2	1,581	22.7%	-0.13	0.0393	-0.036
4.40	5.60			14.9%	0.84	0.0476	-0.037	112	0.1500	0.8500	1	249	22.5%	-0.16	0.0486	-0.041
4.20	5.20		273	18.1%	0.82	0.0528	-0.040	112.5	0.3500	0.7000	3	6,226	21.4%	-0.18	0.0539	-0.043
3.60	5.00			18.3%	0.80	0.0585	-0.042	113	0.0500	1.10	6	31	20.6%	-0.20	0.0597	-0.045
3.20	4.30			16.0%	0.78	0.0645	-0.044	113.5	0.0500	1.30	1	79	20.4%	-0.23	0.0658	-0.047
3.20	4.00		569	19.4%	0.75	0.0707	-0.047	114	0.5000	0.9500	7	7,737	19.3%	-0.26	0.0723	-0.049
2.95	3.60		1	19.7%	0.71	0.0771	-0.049	114.5	0.7000	0.9500	2	179	18.7%	-0.29	0.0790	-0.051
2.50	3.00	13	1,577	17.5%	0.68	0.0833	-0.051	115	0.8500	1.10	511	3,576	18.6%	-0.33	0.0854	-0.053
2.35	2.65			18.3%	0.64	0.0890	-0.052	115.5	0.9500	1.50	3	1	19.3%	-0.37	0.0914	-0.054
2.00	2.30	1	390	17.7%	0.59	0.0938	-0.053	116	1.15	1.70	44	13.3K	19.2%	-0.42	0.0966	-0.055
1.60	2.20		8	18.0%	0.55	0.0972	-0.054	116.5	0.7000	2.40		6	18.1%	-0.47	0.1004	-0.056
1.30	1.75	34	34	16.7%	0.50	0.0990	-0.053	117	0.9000	2.00	1	31	14.3%	-0.52	0.1025	-0.055
0.5500	2.15	3	1,066	17.3%	0.45	0.0987	-0.053	117.5	1.00	3.10		1,050	17.8%	-0.57	0.1027	-0.054
0.5000	1.25	32	138	14.3%	0.40	0.0966	-0.051	118	1.85	2.40		5	15.2%	-0.62	0.1007	-0.053
0.4500	1.10	6	12	15.1%	0.35	0.0926	-0.050	118.5	1.10	2.85	1	13	8.5%	-0.67	0.0968	-0.051
0.4000	0.9500	252	964	15.7%	0.31	0.0873	-0.047	119	2.75	3.80		567	20.8%	-0.71	0.0914	-0.049
0.4500	0.8000	20	3	16.8%	0.27	0.0810	-0.045	119.5	2.90	4.70			22.9%	-0.75	0.0849	-0.046
0.3500	0.7500	26	13.8K	17.4%	0.24	0.0744	-0.042	120	3.40	4.00	11	4,296	16.6%	-0.79	0.0777	-0.043
0	0.8500	11	246	17.0%	0.21	0.0676	-0.040	120.5	3.40	5.40			21.1%	-0.82	0.0703	-0.040
0.2500	0.7000	3	3,528	19.2%	0.18	0.0610	-0.037	121	4.20	6.20		2,295	26.7%	-0.85	0.0638	-0.036
0.2500	0.6500		117	19.4%	0.16	0.0546	-0.034	121.5	4.50	6.10			22.5%	-0.87	0.0603	-0.033
0	0.6000	4	6	18.9%	0.14	0.0489	-0.032	122	4.90	5.80				-0.89	0.0564	-0.030
0.1500	0.3000	20	2,439	18.5%	0.12	0.0437	-0.030	122.5	5.30	6.50		259		-0.91	0.0547	-0.029
0	0.7500		176	22.8%	0.11	0.0390	-0.028	123	5.90	7.60			25.7%	-0.93	0.0526	-0.028
0.1000	0.3000	2	1,682	21.2%	0.08	0.0311	-0.024	124	6.90	7.60				-0.96	0.0423	-0.031
0	0.1500	9	1,085	19.0%	0.07	0.0249	-0.021	125	7.70	8.90				-0.98	0.0313	-0.035
0	0.1500		1,075	20.8%	0.05	0.0201	-0.018	126	8.80	10.70			33.1%	-0.99	0.0183	-0.045
0	0.7500			32.0%	0.04	0.0163	-0.016	127	9.70	12.00			37.5%	-0.99	0.0089	-0.052
0	0.7500		7,733	33.1%	0.04	0.0147	-0.015	127.5	9.90	12.70			37.6%	-1.00	0.0062	-0.055
0	0.7500			34.2%	0.03	0.0133	-0.014	128	10.60	13.10			39.8%	-1.00	0.0045	-0.058
0	0.7500	11	61	36.3%	0.03	0.0110	-0.012	129	11.90	14.00			44.1%	-1.00	0.0017	-0.063
0	0.7500		161	38.3%	0.02	0.0091	-0.011	130	12.80	15.10			46.4%	-1.00	0.0000	-0.066
0	0.1500		686	29.2%	0.02	0.0076	-0.010	131	13.50	16.20			46.5%	-1.00	0.0000	-0.069
0	0.7500		279	43.3%	0.02	0.0059	-0.008	132.5	15.30	17.60			51.9%	-1.00	0.0000	-0.071
0	0.3000	11	71	38.2%	0.01	0.0047	-0.007	134	16.70	19.10			54.0%	-1.00	0.0000	-0.073
0	0.0500		1,117	30.4%	0.01	0.0040	-0.006	135	17.60	20.20			56.0%	-1.00	0.0000	-0.074
0	0.9500		11	52.8%	0.01	0.0034	-0.006	136	18.70	21.20			59.2%	-1.00	0.0000	-0.074
0	0.9500		130	55.6%	0.01	0.0028	-0.005	137.5	20.00	22.70			59.8%	-1.00	0.0000	-0.075
0	1.00		101	59.0%	0.01	0.0023	-0.004	139	21.50	24.20			62.7%	-1.00	0.0000	-0.075
0	0.9500		38	60.1%	0.01	0.0020	-0.004	140	22.10	25.20			58.5%	-1.00	0.0000	-0.075
0	0.7500		890	61.3%	0.00	0.0015	-0.003	142.5	24.60	27.70			62.8%	-1.00	0.0000	-0.076
0	0.7500			65.4%	0.00	0.0011	-0.003	145	27.10	30.20			67.0%	-1.00	0.0000	-0.076
0	0.9500		1,291	72.8%	0.00	0.0008	-0.002	147.5	29.60	32.70			71.1%	-1.00	0.0000	-0.076
0	0.9500		1,150	76.8%	0.00	0.0007	-0.002	150	32.10	35.20			75.0%	-1.00	0.0000	-0.076
0	0.9500			80.7%	0.00	0.0005	-0.002	152.5	34.60	37.70			78.9%	-1.00	0.0000	-0.076
0	0.7500		554	80.7%	0.00	0.0004	-0.001	155	37.30	40.20			86.6%	-1.00	0.0000	-0.076
0	0.9500		1	88.1%	0.00	0.0003	-0.001	157.5	39.60	42.70			86.3%	-1.00	0.0000	-0.076
0	0.9500		20	91.7%	0.00	0.0003	-0.001	160	42.50	45.20			97.7%	-1.00	0.0000	-0.076
0	0.9500			95.2%	0.00	0.0002	-0.001	162.5	44.60	47.70			93.4%	-1.00	0.0000	-0.076
0	0.7500		2	94.5%	0.00	0.0002	-0.001	165	47.10	50.20			96.8%	-1.00	0.0000	-0.076
0	1.15			105.8%	0.00	0.0002	-0.001	167.5	49.80	52.70			104.6%	-1.00	0.0000	-0.076
0	1.80		1	119.8%	0.00	0.0001	-0.001	170	52.10	54.50				-1.00	0.0000	-0.076
0	1.35			116.0%	0.00	0.0001	-0.001	172.5	55.00	57.70			115.3%	-1.00	0.0000	-0.076

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 — Sep 18, 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 — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie