XLY opsiyon zinciri State Street Consumer Discretionary Select Sector SPDR ETF

Vade Cboe delayed options data · itibarıyla 06:45 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.8% (109.69–120.64) · ATM IV 20.3% · P/C açık pozisyon 0.31

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
32.10	37.10				0.99	0.0007	0.000	80	0	5.00			116.0%	-0.00	0.0007	-0.003
27.20	32.20			31.2%	0.99	0.0014	-0.001	85	0	5.00			101.5%	-0.01	0.0014	-0.004
22.30	27.30			39.5%	0.98	0.0027	-0.004	90	0	5.00			87.6%	-0.01	0.0028	-0.007
17.40	22.40			35.7%	0.97	0.0055	-0.009	95	0	4.90	7	9	74.1%	-0.03	0.0056	-0.011
16.40	21.40			33.9%	0.97	0.0064	-0.010	96	0	5.00		14	71.5%	-0.03	0.0064	-0.013
15.50	20.40			33.8%	0.96	0.0073	-0.012	97	0	4.90		16	68.8%	-0.04	0.0074	-0.014
14.40	19.30			28.1%	0.95	0.0084	-0.013	98	0	5.00		3	66.1%	-0.04	0.0085	-0.015
13.30	18.30			23.3%	0.95	0.0097	-0.015	99	0	0.7500	2	6	31.2%	-0.05	0.0098	-0.017
12.40	17.40		1	26.7%	0.94	0.0112	-0.017	100	0	5.00	6	17	60.8%	-0.06	0.0113	-0.018
11.30	16.20				0.93	0.0129	-0.018	101	0	5.00		25	58.2%	-0.07	0.0130	-0.020
10.30	15.20				0.92	0.0148	-0.021	102	0.1000	5.00		23	57.0%	-0.08	0.0149	-0.022
9.50	14.50			24.3%	0.91	0.0170	-0.023	103	0.2000	5.00	2	42	54.3%	-0.09	0.0171	-0.024
8.80	13.70			26.5%	0.89	0.0195	-0.025	104	0	5.00		17	50.2%	-0.11	0.0196	-0.027
7.60	12.40	6	6	20.7%	0.88	0.0223	-0.028	105	0	1.15	3	288	26.2%	-0.12	0.0224	-0.029
6.90	11.70			24.0%	0.85	0.0253	-0.030	106	0	5.00	1	64	44.7%	-0.14	0.0255	-0.031
5.50	10.30			14.7%	0.83	0.0287	-0.033	107	0	2.30	15	39	25.6%	-0.17	0.0290	-0.034
5.30	10.10		64	24.6%	0.80	0.0323	-0.035	108	0.6000	3.80	1	146	27.6%	-0.20	0.0326	-0.036
3.90	8.70	3	21	17.8%	0.77	0.0362	-0.038	109	0.0500	3.90	29	121	25.9%	-0.23	0.0365	-0.039
3.60	8.40	1	32	22.7%	0.74	0.0401	-0.040	110	0.4000	4.50	30	737	33.5%	-0.26	0.0405	-0.041
3.40	8.20			24.1%	0.72	0.0421	-0.041	110.5	0	5.00	1		32.0%	-0.28	0.0425	-0.042
3.10	6.80	2	91	17.4%	0.70	0.0440	-0.042	111	0	4.90	17	631	30.6%	-0.30	0.0445	-0.043
2.65	7.40			23.2%	0.68	0.0458	-0.043	111.5	0	5.00			25.0%	-0.32	0.0464	-0.044
1.60	6.50	4	178	18.1%	0.66	0.0476	-0.044	112	0	3.10	27	115	20.3%	-0.35	0.0482	-0.045
1.95	6.80			23.0%	0.63	0.0492	-0.044	112.5	0.1500	4.90	2		22.8%	-0.37	0.0499	-0.045
2.30	4.70	6	71	18.9%	0.61	0.0507	-0.045	113	0	4.90	12	41	24.3%	-0.40	0.0514	-0.046
1.05	5.80			20.2%	0.58	0.0520	-0.045	113.5	0	4.90	20		22.8%	-0.42	0.0528	-0.046
1.00	4.80	15	3,718	18.5%	0.56	0.0530	-0.045	114	0.6000	4.40	3	119	18.5%	-0.45	0.0539	-0.046
0.1000	4.50			15.8%	0.53	0.0539	-0.045	114.5	0.9000	3.90			18.6%	-0.47	0.0548	-0.046
1.50	3.00	5	67	18.0%	0.50	0.0544	-0.045	115	1.45	5.00	3	25	22.6%	-0.50	0.0555	-0.046
0	4.10	16		17.5%	0.48	0.0547	-0.045	115.5	1.70	5.70			25.6%	-0.53	0.0558	-0.046
0.6000	4.40	11	1,330	22.4%	0.45	0.0546	-0.044	116	1.35	5.90		36	22.6%	-0.56	0.0558	-0.045
0.3000	3.30			21.7%	0.42	0.0542	-0.044	116.5	1.35	6.20			20.7%	-0.59	0.0556	-0.045
0.5500	3.10	6	453	20.3%	0.39	0.0536	-0.043	117	3.10	6.00		9	24.3%	-0.61	0.0550	-0.044
0	3.90	1		24.6%	0.37	0.0526	-0.042	117.5	2.10	6.80			20.2%	-0.64	0.0542	-0.043
0.7000	2.55	446	586	21.4%	0.34	0.0514	-0.041	118	3.10	7.50			25.9%	-0.67	0.0530	-0.042
0	3.60	66		24.1%	0.32	0.0499	-0.039	118.5	2.65	7.50			20.5%	-0.69	0.0516	-0.040
0.1000	3.50	6	296	25.4%	0.29	0.0483	-0.038	119	3.20	8.00		5	21.9%	-0.72	0.0501	-0.039
0	1.80	119		18.8%	0.27	0.0464	-0.037	119.5	3.80	8.60			23.9%	-0.74	0.0483	-0.038
0.0500	1.25	82	1,144	18.1%	0.25	0.0444	-0.035	120	4.20	9.00		5	24.2%	-0.76	0.0464	-0.036
0	2.70		58	26.1%	0.21	0.0402	-0.032	121	4.80	9.60			22.5%	-0.80	0.0423	-0.033
0.1000	0.9500	2	41	19.6%	0.18	0.0359	-0.029	122	5.60	10.40			22.3%	-0.84	0.0381	-0.030
0	0.6500	4	9	18.5%	0.15	0.0316	-0.026	123	6.60	11.30			23.5%	-0.87	0.0340	-0.027
0	0.8500	1	2	21.6%	0.12	0.0276	-0.023	124	7.30	12.10			21.6%	-0.90	0.0302	-0.024
0	0.9500	19	22	24.3%	0.10	0.0240	-0.021	125	8.30	13.10			23.2%	-0.92	0.0265	-0.022
0	1.15			26.9%	0.09	0.0207	-0.018	126	9.30	14.20			25.6%	-0.94	0.0234	-0.019
0	0.9500			31.4%	0.04	0.0113	-0.011	130	13.20	18.10			29.3%	-0.98	0.0127	-0.012
0	2.15			47.4%	0.02	0.0054	-0.006	135	18.20	23.10			35.9%	-1.00	0.0000	-0.009

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

XLY opsiyon zinciri State Street Consumer Discretionary Select Sector SPDR ETF

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim