XLY rantai opsi State Street Consumer Discretionary Select Sector SPDR ETF

Expirasi Cboe delayed options data · per 15:46 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±5.2% (108.27–120.22) · ATM IV 22.1% · P/C open interest 0.31

CALLS								Strike	PUT
Bid	Tanya	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		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
32.40	35.50				0.99	0.0008	0.000	80	0	2.15			90.3%	-0.00	0.0008	-0.003
27.40	30.50				0.99	0.0015	-0.001	85	0	2.15			78.1%	-0.01	0.0015	-0.005
22.50	25.50				0.98	0.0029	-0.004	90	0	2.15			66.3%	-0.02	0.0030	-0.007
17.60	20.00				0.97	0.0058	-0.009	95	0	0.2500		9	33.6%	-0.03	0.0058	-0.012
16.60	19.00				0.96	0.0066	-0.011	96	0	0.5500		14	37.2%	-0.03	0.0067	-0.013
15.60	18.30				0.96	0.0076	-0.012	97	0	0.6000		16	36.1%	-0.04	0.0077	-0.014
14.70	17.10				0.95	0.0088	-0.013	98	0	0.6000		3	34.3%	-0.05	0.0088	-0.015
13.70	16.50				0.95	0.0101	-0.015	99	0.1500	0.3000	1	6	30.5%	-0.05	0.0102	-0.017
13.00	15.70		1		0.94	0.0116	-0.017	100	0.0500	0.7000		17	32.4%	-0.06	0.0117	-0.018
12.20	14.50				0.93	0.0134	-0.018	101	0.0500	0.7500		25	31.0%	-0.07	0.0135	-0.020
10.80	13.50				0.92	0.0154	-0.020	102	0.2000	0.8000		23	30.9%	-0.08	0.0155	-0.022
10.30	12.20				0.90	0.0177	-0.022	103	0.3500	0.5500	2	42	28.1%	-0.09	0.0178	-0.024
9.00	11.30				0.89	0.0203	-0.025	104	0.2000	0.9500		17	28.1%	-0.11	0.0204	-0.026
8.00	10.40		6		0.87	0.0233	-0.027	105	0.5000	0.7500	2	288	26.8%	-0.13	0.0234	-0.028
7.30	9.50			9.7%	0.85	0.0266	-0.029	106	0.5500	0.9000	1	64	26.0%	-0.15	0.0267	-0.030
6.40	8.60			13.9%	0.83	0.0302	-0.032	107	0.7000	0.9000	15	39	24.8%	-0.17	0.0304	-0.033
5.60	7.70		64	15.3%	0.80	0.0341	-0.034	108	0.8500	1.15	1	146	24.7%	-0.20	0.0343	-0.035
5.20	6.90		21	18.6%	0.77	0.0383	-0.037	109	1.00	1.15		121	23.1%	-0.23	0.0385	-0.037
4.30	6.10		32	17.9%	0.73	0.0425	-0.039	110	1.20	1.30	19	737	22.2%	-0.27	0.0427	-0.040
3.90	5.70			17.6%	0.71	0.0445	-0.040	110.5	1.30	1.75	1		23.3%	-0.29	0.0448	-0.041
5.00	5.30	1	91	23.7%	0.69	0.0465	-0.041	111	1.45	1.60	7	631	21.9%	-0.31	0.0469	-0.042
3.40	5.00			18.5%	0.66	0.0484	-0.042	111.5	1.60	2.65			25.3%	-0.34	0.0488	-0.042
4.10	4.50		178	21.9%	0.64	0.0502	-0.042	112	1.75	1.90	10	115	21.4%	-0.36	0.0506	-0.043
3.90	4.30			22.7%	0.61	0.0518	-0.043	112.5	1.90	2.20			21.6%	-0.38	0.0522	-0.044
2.65	4.00	4	71	19.0%	0.59	0.0531	-0.043	113	2.10	2.35	2	41	21.4%	-0.41	0.0536	-0.044
2.30	3.60			18.3%	0.56	0.0542	-0.044	113.5	2.30	2.55			21.2%	-0.44	0.0548	-0.044
2.95	3.30	2	3,718	21.5%	0.54	0.0551	-0.044	114	2.50	3.20		119	22.6%	-0.47	0.0556	-0.044
1.90	3.10			18.7%	0.51	0.0556	-0.044	114.5	2.70	3.20			21.4%	-0.49	0.0562	-0.044
2.00	2.75	2	67	19.5%	0.48	0.0558	-0.044	115	2.95	3.70		25	22.3%	-0.52	0.0564	-0.044
2.20	2.45	10		20.8%	0.45	0.0556	-0.043	115.5	3.20	3.70			21.1%	-0.55	0.0563	-0.044
1.60	2.35	11	1,330	19.7%	0.42	0.0551	-0.043	116	3.50	4.90		36	24.5%	-0.58	0.0559	-0.043
1.75	2.05			20.6%	0.40	0.0543	-0.042	116.5	3.80	5.30			24.9%	-0.60	0.0552	-0.043
1.70	1.90	5	453	21.2%	0.37	0.0532	-0.041	117	4.10	4.60		9	21.0%	-0.63	0.0541	-0.042
1.25	1.75	1		20.2%	0.35	0.0518	-0.040	117.5	4.40	5.90			24.7%	-0.66	0.0528	-0.041
1.20	1.50		586	20.2%	0.32	0.0503	-0.039	118	4.70	5.20			20.3%	-0.68	0.0513	-0.040
0.4000	1.35			17.2%	0.30	0.0485	-0.038	118.5	5.10	6.80			25.7%	-0.71	0.0495	-0.038
0.5000	1.25	1	296	18.3%	0.28	0.0466	-0.037	119	5.40	7.20		5	25.7%	-0.73	0.0477	-0.037
0.8500	1.35			21.5%	0.26	0.0446	-0.036	119.5	5.80	8.10			28.1%	-0.75	0.0457	-0.036
0.7500	1.15	21	1,144	21.1%	0.24	0.0425	-0.034	120	6.10	8.20		5	26.7%	-0.77	0.0436	-0.035
0.2000	0.9000		58	18.8%	0.20	0.0382	-0.032	121	7.00	9.30			28.9%	-0.80	0.0394	-0.032
0.4500	0.8000		41	21.5%	0.17	0.0341	-0.029	122	7.20	10.20			26.8%	-0.83	0.0353	-0.029
0.0500	0.7500	4	9	20.3%	0.15	0.0301	-0.027	123	8.70	11.10			30.7%	-0.86	0.0314	-0.027
0.1000	0.6500		2	21.5%	0.13	0.0265	-0.024	124	9.80	12.10			33.2%	-0.88	0.0279	-0.025
0.2000	0.5000	18	22	22.6%	0.11	0.0233	-0.022	125	10.70	13.00			34.0%	-0.90	0.0247	-0.022
0.0500	0.5500			23.2%	0.09	0.0204	-0.020	126	11.70	14.00			35.9%	-0.92	0.0219	-0.020
0	0.4500			26.9%	0.05	0.0121	-0.014	130	14.20	17.90			31.4%	-0.96	0.0137	-0.014
0	0.6000			34.9%	0.03	0.0066	-0.009	135	20.00	22.80			44.5%	-0.99	0.0074	-0.009

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

XLY rantai opsi State Street Consumer Discretionary Select Sector SPDR ETF

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif