XOP цепочка опционов State Street SPDR S&P Oil & Gas Exploration & Production ETF

Экспирация Cboe delayed options data · по состоянию на 12:43 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 ±5.2% (189.91–210.85) · ATM IV 33.5% · P/C открытого интереса 0.80

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
93.15	97.15			147.8%	1.00	0.0000	0.000	105	0	4.90			236.4%	0.00	0.0000	-0.000
87.95	91.80				1.00	0.0000	0.000	110	0	4.90			222.0%	0.00	0.0000	-0.000
83.20	87.10			128.5%	1.00	0.0000	0.000	115	0	2.13			172.3%	-0.00	0.0000	-0.000
78.00	82.05				1.00	0.0000	0.000	120	0	2.13			160.9%	-0.00	0.0000	-0.000
72.95	77.25			105.0%	1.00	0.0000	0.000	125	0	2.13			149.9%	-0.00	0.0000	-0.001
68.00	72.10			88.0%	1.00	0.0000	0.000	130	0	2.13			139.4%	-0.00	0.0000	-0.001
62.95	67.20			85.9%	1.00	0.0000	-0.000	135	0	2.13			129.1%	-0.00	0.0001	-0.001
57.90	62.10				1.00	0.0000	-0.000	140	0	2.13		1	119.2%	-0.00	0.0001	-0.002
53.25	56.55				1.00	0.0001	-0.001	145	0	1.93			107.1%	-0.00	0.0002	-0.003
47.85	51.50		4		1.00	0.0002	-0.002	150	0	0.8700		19	83.2%	-0.00	0.0003	-0.004
47.05	51.25			70.1%	1.00	0.0002	-0.003	151	0	0.7500		2	79.4%	-0.00	0.0004	-0.005
46.05	49.90				1.00	0.0003	-0.003	152	0	1.15		1	84.3%	-0.00	0.0004	-0.005
45.25	49.20			71.5%	1.00	0.0004	-0.004	153	0	1.35			85.4%	-0.00	0.0005	-0.006
44.05	48.25			65.8%	1.00	0.0004	-0.004	154	0	0.7500			74.6%	-0.00	0.0005	-0.006
43.25	47.10			65.9%	1.00	0.0005	-0.005	155	0	1.16		30	79.5%	-0.00	0.0006	-0.007
42.45	45.95			65.7%	1.00	0.0005	-0.006	156	0	1.15			77.7%	-0.00	0.0007	-0.008
41.25	44.50				1.00	0.0006	-0.007	157	0	0.9500		2	73.2%	-0.00	0.0007	-0.009
40.55	44.15			69.0%	1.00	0.0007	-0.008	158	0	0.9500			71.6%	-0.01	0.0008	-0.009
39.05	43.25			58.7%	1.00	0.0008	-0.009	159	0	1.36		1	75.4%	-0.01	0.0009	-0.010
38.15	42.25			59.9%	1.00	0.0010	-0.010	160	0	0.9500		188	68.4%	-0.01	0.0010	-0.011
37.30	40.70				0.99	0.0011	-0.011	161	0	0.7600		9	64.0%	-0.01	0.0012	-0.013
36.25	40.25			59.2%	0.99	0.0012	-0.013	162	0	0.9500		9	65.3%	-0.01	0.0013	-0.014
35.10	38.70				0.99	0.0014	-0.015	163	0	0.9500		23	63.7%	-0.01	0.0015	-0.015
34.15	38.30			55.3%	0.99	0.0016	-0.016	164	0	0.7600		2	59.4%	-0.01	0.0016	-0.017
33.25	37.15		1	52.8%	0.99	0.0018	-0.018	165	0	1.80		79	69.9%	-0.01	0.0018	-0.018
32.30	36.05			50.3%	0.99	0.0020	-0.020	166	0	0.7500		24	56.3%	-0.01	0.0020	-0.020
31.30	35.25			52.8%	0.99	0.0023	-0.022	167	0	0.9500		70	57.5%	-0.02	0.0023	-0.022
30.30	34.30			52.1%	0.99	0.0026	-0.025	168	0	0.9500		12	55.9%	-0.02	0.0026	-0.024
29.50	32.95			48.1%	0.98	0.0029	-0.027	169	0	0.9600			54.5%	-0.02	0.0029	-0.027
28.35	32.30			49.9%	0.98	0.0033	-0.030	170	0	0.9700		68	53.1%	-0.02	0.0032	-0.029
27.35	31.30			48.4%	0.98	0.0037	-0.033	171	0	0.7500		68	48.8%	-0.03	0.0036	-0.032
26.15	30.00			36.6%	0.97	0.0041	-0.036	172	0	1.16		2	52.0%	-0.03	0.0040	-0.035
25.50	29.05			44.0%	0.97	0.0046	-0.040	173	0	1.15		45	50.3%	-0.03	0.0045	-0.038
24.40	28.20			43.3%	0.97	0.0051	-0.043	174	0	1.37		59	50.8%	-0.04	0.0050	-0.042
23.40	27.45		19	44.9%	0.96	0.0057	-0.048	175	0	1.36		21	49.1%	-0.04	0.0056	-0.046
22.25	26.10			36.6%	0.96	0.0064	-0.052	176	0	1.55		6	49.1%	-0.05	0.0062	-0.050
21.40	25.50			42.4%	0.95	0.0070	-0.056	177	0	0.9900		12	42.5%	-0.05	0.0069	-0.055
20.40	24.35			39.2%	0.94	0.0078	-0.061	178	0	1.24		13	43.2%	-0.06	0.0076	-0.060
19.35	23.60		1	39.8%	0.94	0.0086	-0.067	179	0	1.40		27	43.0%	-0.06	0.0084	-0.065
18.45	22.60		2	39.1%	0.93	0.0095	-0.072	180	0.1000	1.06		32	39.4%	-0.07	0.0093	-0.071
17.30	21.35		2	33.7%	0.92	0.0105	-0.078	181	0.0100	1.15		10	37.8%	-0.08	0.0103	-0.077
16.80	20.25		7	35.9%	0.91	0.0115	-0.085	182	0.1100	0.8600		1	34.6%	-0.09	0.0113	-0.083
16.85	19.80			39.6%	0.90	0.0120	-0.088	182.5	0.1600	0.9000		49	34.6%	-0.10	0.0119	-0.086
15.85	19.25		19	34.8%	0.90	0.0126	-0.091	183	0.2800	0.9500		34	35.1%	-0.10	0.0124	-0.090
15.15	18.50		14	37.0%	0.89	0.0138	-0.098	184	0.1700	1.25		58	34.9%	-0.11	0.0136	-0.097
14.20	17.50		3	35.6%	0.87	0.0150	-0.105	185	0.2300	1.17		83	33.1%	-0.13	0.0148	-0.104
13.65	16.45		4	36.2%	0.86	0.0163	-0.112	186	0.3400	1.30		23	33.0%	-0.14	0.0161	-0.111
12.35	15.80	1	33	34.6%	0.84	0.0176	-0.120	187	0.7100	1.47		28	34.3%	-0.16	0.0174	-0.119
12.45	14.95			35.0%	0.83	0.0183	-0.124	187.5	0.6900	1.72		19	34.6%	-0.17	0.0181	-0.123
11.60	14.55		37	32.8%	0.82	0.0190	-0.127	188	0.7600	2.13		1	36.1%	-0.18	0.0188	-0.126
11.40	14.05		2	37.1%	0.81	0.0203	-0.135	189	1.00	1.75	70	7	33.4%	-0.20	0.0202	-0.134
10.60	13.50		23	37.8%	0.78	0.0217	-0.142	190	1.05	2.56		53	35.3%	-0.22	0.0216	-0.142
9.85	12.40	10	10	36.3%	0.76	0.0231	-0.150	191	1.25	2.59		3	34.2%	-0.24	0.0229	-0.149
9.15	11.80		9	36.8%	0.74	0.0244	-0.157	192	1.67	2.83			34.6%	-0.26	0.0242	-0.156
8.75	11.55		3	36.9%	0.73	0.0250	-0.160	192.5	1.67	3.20		6	34.9%	-0.27	0.0249	-0.159
8.55	11.05	10	15	36.9%	0.71	0.0256	-0.163	193	1.80	3.35		8	34.8%	-0.29	0.0255	-0.162
7.90	10.50	10	15	37.3%	0.69	0.0268	-0.169	194	2.02	3.40		2	33.4%	-0.31	0.0267	-0.168
7.30	9.25	12	16	35.3%	0.66	0.0278	-0.174	195	2.46	3.65		13	33.4%	-0.34	0.0277	-0.174
6.10	8.35	12	20	32.4%	0.63	0.0288	-0.179	196	2.83	4.35		4	34.5%	-0.37	0.0286	-0.178
5.95	8.60	5	5	36.6%	0.60	0.0295	-0.182	197	3.20	5.25	50		36.0%	-0.40	0.0294	-0.182
5.65	8.15		10	36.0%	0.59	0.0298	-0.184	197.5	3.45	4.70	42		33.5%	-0.41	0.0297	-0.183
4.90	7.80	10	15	34.2%	0.57	0.0301	-0.185	198	3.65	5.70	92		36.0%	-0.43	0.0300	-0.185
5.05	6.55	1	64	34.1%	0.54	0.0305	-0.187	199	3.80	5.60		34	33.1%	-0.46	0.0304	-0.186
4.30	6.05	19	106	33.3%	0.51	0.0306	-0.188	200	4.60	6.00	10	67	33.8%	-0.49	0.0306	-0.187
3.45	4.85		68	33.9%	0.44	0.0303	-0.185	202.5	5.95	7.45	1	9	33.9%	-0.56	0.0302	-0.184
2.69	3.85	92	184	34.3%	0.36	0.0288	-0.176	205	7.45	9.80			36.4%	-0.64	0.0287	-0.176
1.84	2.99	25	37	33.7%	0.30	0.0264	-0.163	207.5	8.95	11.00			33.9%	-0.70	0.0263	-0.163
1.33	2.29	23	739	33.8%	0.24	0.0235	-0.147	210	10.85	12.85		1	33.8%	-0.76	0.0234	-0.147
0.8700	1.79	38	35	33.9%	0.19	0.0203	-0.130	212.5	12.85	14.90			34.0%	-0.81	0.0203	-0.129
0.5700	1.33		69	33.8%	0.15	0.0172	-0.112	215	14.85	17.60			36.4%	-0.85	0.0172	-0.112
0.3400	1.07	59	26	34.3%	0.12	0.0143	-0.095	217.5	16.75	19.80			34.9%	-0.88	0.0143	-0.095
0	1.15		15	35.7%	0.09	0.0118	-0.080	220	18.75	22.45			35.7%	-0.91	0.0118	-0.080
0.1600	0.6300	1		35.5%	0.07	0.0096	-0.067	222.5	21.20	24.60			35.2%	-0.93	0.0096	-0.067
0	0.8900		7	39.4%	0.06	0.0077	-0.055	225	23.75	26.85			35.9%	-0.94	0.0077	-0.055
0	0.3800	2	33	38.2%	0.03	0.0050	-0.037	230	28.30	31.90			34.1%	-0.96	0.0050	-0.037
0	0.1500		8	37.5%	0.02	0.0031	-0.025	235	33.65	36.90			45.8%	-0.98	0.0032	-0.025
0	0.7700		2	53.8%	0.01	0.0020	-0.017	240	38.45	42.00			49.1%	-0.99	0.0021	-0.017
0	0.4200	39		52.8%	0.01	0.0013	-0.011	245	43.55	46.90			53.8%	-0.99	0.0014	-0.012

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 — Oct 30, 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

XOP цепочка опционов State Street SPDR S&P Oil & Gas Exploration & Production ETF

Улыбка волатильности — Oct 30, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный