XOP opsiyon zinciri State Street SPDR S&P Oil & Gas Exploration & Production ETF

Vade Cboe delayed options data · itibarıyla 06:39 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: ±3.0% (187.41–198.91) · ATM IV 23.5% · P/C açık pozisyon 1.09

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
91.40	95.35			173.5%	1.00	0.0000	0.000	100	0	4.80			301.6%	0.00	0.0000	0.000
86.35	90.35			154.2%	1.00	0.0000	0.000	105	0	2.33			239.9%	0.00	0.0000	0.000
81.50	85.30			152.6%	1.00	0.0000	0.000	110	0	2.33			224.1%	0.00	0.0000	0.000
76.45	80.35			140.5%	1.00	0.0000	0.000	115	0	2.33			209.0%	0.00	0.0000	-0.000
71.45	75.35			128.9%	1.00	0.0000	0.000	120	0	2.33			194.5%	0.00	0.0000	-0.000
66.40	70.35			113.0%	1.00	0.0000	0.000	125	0	2.33			180.5%	-0.00	0.0000	-0.000
61.40	65.35			102.4%	1.00	0.0000	0.000	130	0	2.13			163.7%	-0.00	0.0000	-0.000
56.35	60.35			85.1%	1.00	0.0000	0.000	135	0	2.13			150.8%	-0.00	0.0000	-0.001
51.30	55.35				1.00	0.0001	0.000	140	0	2.13		1	138.2%	-0.00	0.0001	-0.001
46.35	50.35			63.9%	1.00	0.0001	0.000	145	0	2.13		1	126.0%	-0.00	0.0001	-0.001
41.20	45.40				1.00	0.0002	0.000	150	0	2.13		6	114.0%	-0.00	0.0002	-0.002
38.20	42.40				1.00	0.0003	0.000	153	0	2.14			107.1%	-0.00	0.0003	-0.003
37.50	41.40			67.2%	1.00	0.0004	0.000	154	0	2.14		3	104.7%	-0.00	0.0004	-0.004
36.50	40.40			65.4%	1.00	0.0004	0.000	155	0	2.14		6	102.4%	-0.00	0.0004	-0.004
35.15	39.40				1.00	0.0005	-0.000	156	0	2.14			100.1%	-0.00	0.0005	-0.004
34.25	38.40				1.00	0.0005	-0.001	157	0	2.14			97.8%	-0.00	0.0005	-0.005
33.30	37.40				1.00	0.0006	-0.002	158	0	2.15		17	95.5%	-0.00	0.0006	-0.006
32.40	36.40		2	52.5%	1.00	0.0007	-0.002	159	0	0.6000		2	70.6%	-0.00	0.0007	-0.006
31.25	35.35		10		1.00	0.0008	-0.003	160	0	1.82		1,276	87.2%	-0.00	0.0008	-0.007
30.25	34.35				1.00	0.0009	-0.004	161	0	2.15		6	88.6%	-0.00	0.0009	-0.008
29.50	33.45			55.1%	0.99	0.0011	-0.005	162	0	2.15		3	86.4%	-0.01	0.0011	-0.009
29.00	32.90			52.2%	0.99	0.0012	-0.006	162.5	0	2.15		2	85.2%	-0.01	0.0012	-0.010
28.50	32.40		4	51.3%	0.99	0.0012	-0.007	163	0	2.15		18	84.1%	-0.01	0.0013	-0.010
27.50	31.40		2	49.6%	0.99	0.0014	-0.008	164	0	2.05			80.8%	-0.01	0.0014	-0.011
26.25	30.45				0.99	0.0017	-0.009	165	0	2.16		7	79.6%	-0.01	0.0017	-0.013
25.30	29.45			34.7%	0.99	0.0019	-0.011	166	0	0.5300		13	56.1%	-0.01	0.0019	-0.015
24.30	28.40				0.99	0.0022	-0.013	167	0	0.9700			61.5%	-0.01	0.0022	-0.017
23.50	27.80				0.99	0.0024	-0.014	167.5	0	2.16			73.9%	-0.01	0.0024	-0.018
23.50	27.45			44.7%	0.99	0.0026	-0.015	168	0	1.22		12	62.8%	-0.01	0.0026	-0.019
22.00	26.30				0.99	0.0030	-0.018	169	0	2.17		3	70.6%	-0.01	0.0030	-0.021
21.55	25.45		4	42.8%	0.98	0.0034	-0.021	170	0	2.18		40	68.4%	-0.02	0.0034	-0.024
20.15	24.45		59		0.98	0.0040	-0.024	171	0	2.07		1	65.1%	-0.02	0.0040	-0.027
19.05	23.45		12		0.98	0.0046	-0.027	172	0	0.7500		2	48.6%	-0.02	0.0046	-0.030
19.15	23.00		5	41.9%	0.98	0.0050	-0.029	172.5	0	2.04			61.5%	-0.02	0.0050	-0.032
18.50	22.50		20	37.6%	0.97	0.0053	-0.031	173	0	2.20		4	61.7%	-0.03	0.0054	-0.034
17.50	21.50		14	35.9%	0.97	0.0062	-0.036	174	0	0.7600		12	44.9%	-0.03	0.0062	-0.038
16.50	20.55		19	35.4%	0.96	0.0072	-0.041	175	0	0.3700	4	14	37.7%	-0.04	0.0072	-0.043
15.30	19.55		15	27.8%	0.96	0.0083	-0.046	176	0	0.3400		8	34.7%	-0.04	0.0083	-0.049
14.10	18.55		17		0.95	0.0096	-0.052	177	0	0.3500	2	9	33.2%	-0.05	0.0096	-0.055
13.50	17.45		88		0.95	0.0103	-0.056	177.5	0	0.8600		28	39.3%	-0.05	0.0104	-0.058
13.00	16.95		64		0.94	0.0110	-0.059	178	0.1000	0.6500		489	37.1%	-0.06	0.0111	-0.062
12.10	16.00		1,103		0.93	0.0127	-0.067	179	0	0.6500		46	34.0%	-0.07	0.0128	-0.069
11.60	15.05		116		0.92	0.0146	-0.075	180	0.0500	0.6600		55	32.8%	-0.08	0.0147	-0.077
10.35	14.10		19		0.91	0.0168	-0.084	181	0.0100	0.7200	3	38	31.0%	-0.09	0.0169	-0.086
9.40	13.60		120	22.4%	0.89	0.0191	-0.094	182	0.0100	0.7100	1	11	28.9%	-0.11	0.0192	-0.096
10.05	12.85		135	31.7%	0.88	0.0204	-0.099	182.5	0	0.8500		1	29.2%	-0.12	0.0205	-0.101
8.55	12.25		16	14.4%	0.88	0.0217	-0.104	183	0.2100	0.9000	38	10	30.5%	-0.13	0.0218	-0.106
7.85	11.55	1	20	24.0%	0.85	0.0245	-0.115	184	0.4000	0.8200	53	8	29.2%	-0.15	0.0247	-0.117
7.00	10.65		10	24.2%	0.83	0.0275	-0.127	185	0.2700	1.10	2	70	28.0%	-0.17	0.0276	-0.129
6.65	9.80		9	27.7%	0.80	0.0306	-0.138	186	0.2800	1.11	5	4	25.9%	-0.20	0.0308	-0.140
5.90	9.00		9	27.9%	0.77	0.0337	-0.149	187	0.5200	1.40	1	1	26.7%	-0.23	0.0339	-0.151
5.65	8.55		1	28.2%	0.76	0.0352	-0.155	187.5	0.4300	1.59		10	26.0%	-0.24	0.0355	-0.157
5.30	8.20		4	28.4%	0.74	0.0367	-0.160	188	0.7100	1.71		3	26.8%	-0.26	0.0370	-0.162
4.75	6.90		11	26.3%	0.70	0.0396	-0.170	189	0.7600	1.86	10	10	25.1%	-0.30	0.0399	-0.172
3.55	6.60	7	16	25.7%	0.66	0.0421	-0.179	190	1.28	2.19	18	16	26.1%	-0.34	0.0425	-0.180
3.45	5.55		63	26.2%	0.62	0.0442	-0.186	191	1.57	2.95		13	27.5%	-0.38	0.0446	-0.187
3.45	4.95		13	28.6%	0.57	0.0457	-0.190	192	2.01	3.05	11	10	26.2%	-0.43	0.0461	-0.192
1.80	4.35	2	40	21.5%	0.55	0.0462	-0.192	192.5	1.76	3.60		4	25.6%	-0.45	0.0466	-0.194
1.05	3.75		4	22.1%	0.48	0.0467	-0.193	194	2.40	4.10		5	25.6%	-0.52	0.0470	-0.194
1.75	3.30		27	26.8%	0.44	0.0461	-0.191	195	2.64	4.70	2	7	22.8%	-0.57	0.0464	-0.192
1.41	2.89		3	27.0%	0.39	0.0448	-0.186	196	3.65	5.80			26.5%	-0.61	0.0452	-0.187
1.28	2.53	1		27.9%	0.35	0.0430	-0.179	197	3.00	6.25			22.0%	-0.66	0.0433	-0.180
1.03	2.17			27.9%	0.31	0.0407	-0.171	198	4.85	6.85			24.1%	-0.70	0.0410	-0.172
0.7500	1.70	31		26.8%	0.27	0.0380	-0.162	199	4.80	7.55			18.9%	-0.73	0.0383	-0.162
0.6500	1.43	33	22	27.2%	0.24	0.0352	-0.151	200	5.55	8.45			18.2%	-0.77	0.0355	-0.151
0.0100	1.05		1	26.1%	0.17	0.0279	-0.124	202.5	7.65	10.65				-0.84	0.0283	-0.124
0	0.7700	11	16	28.1%	0.12	0.0212	-0.099	205	9.50	12.85				-0.89	0.0219	-0.099
0.0900	0.7300		2	32.9%	0.08	0.0158	-0.077	207.5	12.00	15.45				-0.93	0.0167	-0.080
0	0.6100			34.5%	0.06	0.0116	-0.059	210	14.50	18.35				-0.95	0.0128	-0.065
0	2.21			53.3%	0.04	0.0084	-0.045	212.5	17.00	20.05				-0.97	0.0096	-0.051
0	2.17			57.4%	0.03	0.0061	-0.034	215	19.50	23.70				-0.98	0.0068	-0.037
0	2.14			65.6%	0.01	0.0033	-0.020	220	24.50	28.35				-1.00	0.0022	-0.021
0	1.99			72.2%	0.01	0.0018	-0.012	225	29.50	32.50				-1.00	0.0004	-0.018
0	1.76			77.3%	0.00	0.0010	-0.007	230	34.50	37.50				-1.00	0.0000	-0.018

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 — Sep 11, 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

XOP opsiyon zinciri State Street SPDR S&P Oil & Gas Exploration & Production ETF

Volatilite gülümsemesi — Sep 11, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji