XLY цепочка опционов State Street Consumer Discretionary Select Sector SPDR ETF

Экспирация Cboe delayed options data · по состоянию на 12:40 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±4.2% (110.48–120.08) · ATM IV 24.8% · P/C открытого интереса 3.69

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
53.40	56.50				1.00	0.0000	0.000	60	0	2.35		1	213.7%	-0.00	0.0000	-0.001
50.90	54.00				1.00	0.0001	0.000	62.5	0	0.1500			125.9%	-0.00	0.0001	-0.001
48.40	51.30				1.00	0.0001	0.000	65	0	2.35			191.4%	-0.00	0.0001	-0.001
45.70	49.50		1	108.5%	1.00	0.0001	0.000	67.5	0	2.35			180.8%	-0.00	0.0001	-0.001
42.70	47.60		12	109.3%	1.00	0.0001	0.000	70	0	0.1000		60	99.3%	-0.00	0.0001	-0.001
39.90	44.90		23		1.00	0.0002	0.000	72.5	0	0.1500		4	97.8%	-0.00	0.0002	-0.001
37.40	42.30				1.00	0.0002	0.000	75	0	0.4500			107.5%	-0.00	0.0002	-0.002
35.20	40.10			87.1%	1.00	0.0003	0.000	77.5	0	0.2500		3,128	91.4%	-0.00	0.0003	-0.002
32.70	37.60		3	80.2%	1.00	0.0004	0.000	80	0	4.80		32	163.7%	-0.00	0.0004	-0.003
30.90	34.00				1.00	0.0006	0.000	82.5	0	0.2000		21	76.0%	-0.00	0.0006	-0.003
28.10	32.70		4	85.4%	1.00	0.0008	-0.000	85	0	0.4500		136	79.9%	-0.00	0.0008	-0.004
25.10	30.10		43	51.4%	0.99	0.0011	-0.002	87.5	0	2.35		313	106.6%	-0.00	0.0011	-0.005
23.70	27.50		2	79.4%	0.99	0.0016	-0.003	90	0	0.2000		428	58.4%	-0.01	0.0016	-0.006
20.00	25.00				0.99	0.0022	-0.005	92.5	0	0.1000		4	47.6%	-0.01	0.0022	-0.007
17.50	22.50		10		0.99	0.0032	-0.007	95	0	0.1000		65	42.5%	-0.01	0.0032	-0.009
15.00	19.90		45		0.98	0.0048	-0.010	97.5	0	4.20		139	90.6%	-0.02	0.0048	-0.012
13.20	17.30		298	38.6%	0.97	0.0071	-0.013	100	0	0.3000		7,538	29.5%	-0.03	0.0071	-0.015
10.40	15.30		2,001	36.7%	0.96	0.0109	-0.018	102.5	0	0.6000		40.4K	38.8%	-0.04	0.0110	-0.019
8.00	12.50		262	26.8%	0.94	0.0171	-0.024	105	0.0500	0.2500		7,685	27.7%	-0.06	0.0172	-0.025
8.50	10.50			31.8%	0.93	0.0207	-0.026	106	0	2.65			48.7%	-0.07	0.0208	-0.028
6.60	11.00			39.2%	0.91	0.0250	-0.029	107	0	2.50			44.2%	-0.09	0.0252	-0.031
5.90	9.10		15		0.90	0.0276	-0.031	107.5	0	0.6000		29.9K	26.0%	-0.10	0.0278	-0.032
5.40	10.00			30.2%	0.89	0.0304	-0.033	108	0	3.30		5	46.3%	-0.11	0.0307	-0.034
3.90	8.60		73	19.0%	0.87	0.0370	-0.036	109	0	0.8500		960	24.6%	-0.13	0.0374	-0.038
3.10	7.90		196	20.8%	0.84	0.0450	-0.040	110	0.0500	0.7500	43	39.9K	22.2%	-0.16	0.0455	-0.041
2.15	7.00		201	19.1%	0.80	0.0545	-0.044	111	0.1000	5.00	178	1,581	27.7%	-0.20	0.0551	-0.045
1.65	6.60			22.7%	0.75	0.0652	-0.048	112	0	3.60	15	249	32.8%	-0.25	0.0662	-0.049
1.40	6.00		273	21.8%	0.72	0.0709	-0.050	112.5	0.2000	1.00		6,226	16.6%	-0.28	0.0719	-0.051
1.60	4.40			18.1%	0.69	0.0764	-0.051	113	0	1.50		31	16.7%	-0.32	0.0776	-0.052
0.9500	4.80			20.4%	0.65	0.0817	-0.053	113.5	0	4.80		79	32.9%	-0.36	0.0831	-0.054
0	4.80		569	18.5%	0.61	0.0863	-0.054	114	0.4500	4.90	18	7,737	33.5%	-0.40	0.0879	-0.055
0.3500	5.30		1	25.5%	0.57	0.0900	-0.054	114.5	0	4.70	7	179	27.6%	-0.44	0.0918	-0.055
0.5000	2.00	46	1,577	17.5%	0.52	0.0924	-0.054	115	0.8000	2.25	9	3,576	18.5%	-0.49	0.0944	-0.055
0	4.80			26.8%	0.47	0.0932	-0.053	115.5	0	4.80		1	22.8%	-0.53	0.0954	-0.055
0.2500	5.00	10	390	16.8%	0.43	0.0923	-0.052	116	0.2500	5.10	1	13.3K	22.7%	-0.58	0.0947	-0.054
0	4.80		8	31.4%	0.38	0.0898	-0.051	116.5	0.5500	3.60		6	12.8%	-0.63	0.0923	-0.052
0	4.80		34	29.8%	0.34	0.0859	-0.049	117	0.3000	5.20		31	16.1%	-0.67	0.0884	-0.050
0	3.50	24	1,066	28.5%	0.30	0.0809	-0.047	117.5	0.8000	5.80		1,050	20.2%	-0.71	0.0834	-0.048
0	4.80	128	138	37.5%	0.27	0.0753	-0.045	118	1.15	6.00		5	17.8%	-0.75	0.0778	-0.046
0	3.70	1	12	33.4%	0.23	0.0693	-0.042	118.5	1.85	6.80		13	22.0%	-0.78	0.0718	-0.043
0	1.55	79	964	16.2%	0.21	0.0634	-0.040	119	2.95	7.00	3	567	26.2%	-0.81	0.0660	-0.041
0	4.70		3	28.6%	0.18	0.0576	-0.037	119.5	2.45	7.40			19.2%	-0.84	0.0603	-0.038
0.2500	2.00	25	13.8K	29.9%	0.16	0.0522	-0.035	120	2.85	7.70		4,296	18.6%	-0.86	0.0552	-0.036
0	2.15	1	246	30.8%	0.14	0.0471	-0.033	120.5	3.30	8.10			18.2%	-0.88	0.0506	-0.034
0.1500	2.55	351	3,528	35.8%	0.13	0.0424	-0.031	121	4.60	8.10		2,295	22.6%	-0.89	0.0461	-0.032
0	4.80		117	50.0%	0.11	0.0382	-0.029	121.5	4.20	9.00			16.6%	-0.91	0.0421	-0.031
0	4.80		6	51.7%	0.10	0.0344	-0.027	122	4.50	9.30				-0.92	0.0384	-0.030
0.0500	4.70	4	2,439	22.0%	0.09	0.0310	-0.025	122.5	5.30	10.10		259	21.0%	-0.93	0.0359	-0.029
0	2.00		176	36.9%	0.08	0.0280	-0.024	123	5.80	10.60			23.7%	-0.94	0.0333	-0.028
0	2.65		1,682	44.2%	0.07	0.0229	-0.021	124	6.90	11.50			25.8%	-0.96	0.0282	-0.025
0	0.5000	15	1,085	23.9%	0.05	0.0188	-0.019	125	7.80	12.50			26.0%	-0.97	0.0233	-0.023
0	2.10		1,075	24.6%	0.04	0.0156	-0.017	126	9.50	13.10			32.8%	-0.98	0.0187	-0.018
0	2.00			47.0%	0.04	0.0130	-0.015	127	10.70	13.30				-0.99	0.0135	-0.017
0	4.80		7,733	68.1%	0.03	0.0119	-0.014	127.5	10.10	15.00				-0.99	0.0111	-0.016
0	1.70			46.9%	0.03	0.0110	-0.013	128	11.70	14.50			28.1%	-0.99	0.0091	-0.015
0	3.20		61	61.2%	0.03	0.0093	-0.012	129	12.60	15.50				-1.00	0.0060	-0.013
0	4.80		161	74.8%	0.02	0.0079	-0.011	130	12.60	17.60			31.4%	-1.00	0.0035	-0.013
0	4.80		686	77.4%	0.02	0.0068	-0.010	131	14.50	18.00			41.0%	-1.00	0.0021	-0.013
0	4.80		279	81.2%	0.02	0.0054	-0.009	132.5	15.30	20.20			43.8%	-1.00	0.0006	-0.013
0	1.60		71	58.8%	0.01	0.0044	-0.007	134	17.30	21.50			51.3%	-1.00	0.0000	-0.013
0	0.0500		1,117	32.2%	0.01	0.0038	-0.007	135	17.80	22.70			48.2%	-1.00	0.0000	-0.013
0	1.95		11	66.3%	0.01	0.0034	-0.006	136	18.80	23.70			49.9%	-1.00	0.0000	-0.013
0	4.80		130	93.0%	0.01	0.0028	-0.006	137.5	20.90	24.70			54.4%	-1.00	0.0000	-0.013
0	4.80		101	96.4%	0.01	0.0023	-0.005	139	22.50	26.20			58.7%	-1.00	0.0000	-0.013
0	4.80		38	98.6%	0.01	0.0021	-0.005	140	22.80	27.70			56.6%	-1.00	0.0000	-0.013
0	1.65		890	75.5%	0.01	0.0016	-0.004	142.5	25.30	30.20			60.6%	-1.00	0.0000	-0.013
0	2.00			83.9%	0.00	0.0012	-0.003	145	27.80	32.70			64.5%	-1.00	0.0000	-0.013
0	4.80		1,291	114.1%	0.00	0.0010	-0.003	147.5	30.20	35.10			62.3%	-1.00	0.0000	-0.013
0	4.80		1,150	118.9%	0.00	0.0008	-0.002	150	33.00	37.50			71.9%	-1.00	0.0000	-0.013
0	1.60			91.6%	0.00	0.0006	-0.002	152.5	35.30	40.20			75.5%	-1.00	0.0000	-0.013
0	4.80		554	128.1%	0.00	0.0005	-0.002	155	38.10	42.20			72.5%	-1.00	0.0000	-0.013
0	2.45		1	109.9%	0.00	0.0004	-0.002	157.5	40.30	45.20			82.5%	-1.00	0.0000	-0.013
0	1.70		20	104.4%	0.00	0.0004	-0.002	160	42.80	47.70			85.8%	-1.00	0.0000	-0.013
0	2.00			112.0%	0.00	0.0003	-0.001	162.5	45.30	50.20			89.0%	-1.00	0.0000	-0.013
0	4.80		2	145.1%	0.00	0.0003	-0.001	165	47.70	52.60			85.0%	-1.00	0.0000	-0.013
0	4.80			149.0%	0.00	0.0002	-0.001	167.5	50.90	54.70			98.2%	-1.00	0.0000	-0.013
0	2.40		1	127.8%	0.00	0.0002	-0.001	170	52.90	57.80			103.8%	-1.00	0.0000	-0.013
0	1.60			120.1%	0.00	0.0002	-0.001	172.5	55.30	60.20			101.4%	-1.00	0.0000	-0.013

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Sep 18, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

XLY цепочка опционов State Street Consumer Discretionary Select Sector SPDR ETF

Улыбка волатильности — Sep 18, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика