XOP rantai opsi State Street SPDR S&P Oil & Gas Exploration & Production ETF

Expirasi Cboe delayed options data · per 09:44 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 ±6.5% (187.41–213.35) · ATM IV 33.9% · P/C open interest 0.69

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
92.55	97.50				1.00	0.0000	0.000	105	0	2.13			160.4%	-0.00	0.0000	-0.001
87.55	92.50				1.00	0.0000	0.000	110	0	4.90			181.3%	-0.00	0.0000	-0.001
82.55	87.50			53.8%	1.00	0.0000	-0.000	115	0	4.90			170.0%	-0.00	0.0000	-0.001
77.55	82.50				1.00	0.0000	-0.000	120	0	2.13			131.4%	-0.00	0.0001	-0.001
72.55	77.50				1.00	0.0000	-0.001	125	0	2.13			122.4%	-0.00	0.0001	-0.002
67.55	72.50			35.1%	1.00	0.0001	-0.002	130	0	2.13			113.8%	-0.00	0.0001	-0.003
62.55	67.50				1.00	0.0002	-0.003	135	0	2.13			105.5%	-0.00	0.0002	-0.004
57.55	62.50				1.00	0.0003	-0.005	140	0	2.13			97.4%	-0.00	0.0003	-0.005
52.55	57.50				1.00	0.0005	-0.008	145	0	1.15			78.6%	-0.00	0.0005	-0.007
47.55	52.50				0.99	0.0009	-0.011	150	0	1.15		6	71.6%	-0.01	0.0008	-0.010
42.55	47.50				0.99	0.0013	-0.016	155	0	0.7500		4	59.7%	-0.01	0.0013	-0.015
38.00	42.80			54.2%	0.98	0.0020	-0.022	160	0.0500	0.9500		57	56.5%	-0.02	0.0020	-0.021
35.85	39.70			47.5%	0.98	0.0025	-0.026	162.5	0	1.38		1	57.1%	-0.02	0.0024	-0.025
33.40	37.15			44.5%	0.97	0.0031	-0.030	165	0	0.7100	2	126	46.7%	-0.03	0.0031	-0.029
30.95	34.55			40.7%	0.97	0.0039	-0.036	167.5	0	1.34		8	50.0%	-0.03	0.0038	-0.035
29.55	33.30			43.3%	0.96	0.0044	-0.039	169	0	0.7600		1	42.4%	-0.04	0.0043	-0.038
28.75	32.55			46.2%	0.96	0.0048	-0.042	170	0	0.9500		18	43.2%	-0.04	0.0047	-0.041
27.45	31.35			40.3%	0.95	0.0052	-0.045	171	0	1.16		26	43.9%	-0.05	0.0051	-0.044
26.45	30.05			35.5%	0.95	0.0056	-0.048	172	0	1.44		35	44.8%	-0.05	0.0056	-0.047
25.95	29.75			37.3%	0.94	0.0059	-0.049	172.5	0	1.15		3	41.9%	-0.05	0.0058	-0.049
25.75	29.65			43.0%	0.94	0.0061	-0.051	173	0	1.35			42.8%	-0.06	0.0060	-0.050
24.75	28.05			36.5%	0.94	0.0066	-0.054	174	0	1.50		3	42.6%	-0.06	0.0066	-0.054
23.75	27.70	8	8	40.7%	0.93	0.0072	-0.058	175	0.0900	0.8600		8	37.0%	-0.07	0.0071	-0.057
22.65	26.60			37.9%	0.92	0.0078	-0.062	176	0	1.81		4	41.9%	-0.08	0.0077	-0.061
22.00	25.95			41.2%	0.92	0.0084	-0.066	177	0.0200	1.16		8	36.3%	-0.08	0.0084	-0.065
21.50	25.45			40.5%	0.91	0.0088	-0.068	177.5	0.0100	1.01			34.4%	-0.09	0.0087	-0.067
21.00	24.95			39.8%	0.91	0.0091	-0.070	178	0.0500	1.06		1	34.5%	-0.09	0.0090	-0.069
20.20	23.85			38.9%	0.90	0.0098	-0.074	179	0.3500	1.33		3	37.0%	-0.10	0.0097	-0.073
19.30	22.70	1	5	37.2%	0.89	0.0106	-0.078	180	0.4400	1.44		8	36.8%	-0.11	0.0105	-0.078
18.45	22.15			38.8%	0.88	0.0113	-0.083	181	0.8100	1.34		4	36.8%	-0.12	0.0113	-0.082
17.30	20.65			34.0%	0.87	0.0122	-0.087	182	0.4300	1.65		1	35.0%	-0.13	0.0121	-0.087
16.85	20.50			35.4%	0.86	0.0126	-0.090	182.5	0.6500	1.72			35.7%	-0.14	0.0125	-0.089
16.70	20.15			37.0%	0.86	0.0130	-0.092	183	0.5300	1.98		191	35.6%	-0.14	0.0130	-0.092
15.80	19.35		2	36.7%	0.84	0.0139	-0.097	184	0.9100	1.93		5	35.6%	-0.16	0.0138	-0.097
15.00	18.35		28	36.0%	0.83	0.0148	-0.102	185	0.9400	2.09		30	34.9%	-0.17	0.0147	-0.102
14.10	17.55		34	35.5%	0.81	0.0157	-0.107	186	1.06	2.33		30	34.8%	-0.18	0.0156	-0.107
13.35	16.70			35.4%	0.80	0.0166	-0.112	187	1.37	2.49		2	34.9%	-0.20	0.0166	-0.112
12.50	16.30		3	33.6%	0.79	0.0171	-0.114	187.5	1.30	3.70			38.2%	-0.21	0.0170	-0.114
12.50	15.60	1		33.9%	0.78	0.0175	-0.117	188	1.51	2.85		4	35.1%	-0.22	0.0175	-0.116
12.15	15.25	1	1	36.6%	0.76	0.0184	-0.121	189	1.72	3.30		4	35.6%	-0.23	0.0184	-0.121
11.25	14.20		1	34.9%	0.75	0.0193	-0.126	190	1.94	3.45		3	35.0%	-0.25	0.0193	-0.126
10.25	13.80		47	35.0%	0.73	0.0202	-0.130	191	2.11	3.60		7	34.2%	-0.27	0.0202	-0.130
10.10	13.10		5	36.5%	0.70	0.0210	-0.134	192	2.38	3.85	1	2	33.9%	-0.29	0.0210	-0.134
9.25	12.55		1	34.3%	0.69	0.0214	-0.136	192.5	2.66	4.05			34.3%	-0.30	0.0214	-0.136
9.50	12.10		26	35.6%	0.68	0.0218	-0.138	193	2.82	4.20		2	34.2%	-0.31	0.0218	-0.138
8.80	11.50		86	35.5%	0.66	0.0225	-0.141	194	2.69	4.85		1	33.7%	-0.34	0.0225	-0.141
8.50	11.15	8	11	37.1%	0.64	0.0231	-0.144	195	3.45	5.35		6	35.1%	-0.36	0.0231	-0.144
6.95	10.45	1	4	34.2%	0.61	0.0236	-0.147	196	3.10	5.40			32.0%	-0.38	0.0237	-0.147
6.35	9.25		2	32.4%	0.59	0.0241	-0.149	197	4.30	5.85			34.2%	-0.41	0.0241	-0.149
6.85	9.55		237	36.0%	0.58	0.0243	-0.150	197.5	4.30	6.15			33.8%	-0.42	0.0243	-0.150
5.80	9.05		104	33.3%	0.57	0.0244	-0.151	198	4.25	6.60			33.6%	-0.43	0.0245	-0.151
6.05	7.80		3	33.5%	0.54	0.0247	-0.152	199	5.20	6.80			34.2%	-0.46	0.0247	-0.152
5.80	7.30	4	100	34.1%	0.52	0.0248	-0.152	200	5.70	7.15			33.8%	-0.48	0.0249	-0.153
3.95	6.45		1	33.0%	0.46	0.0247	-0.151	202.5	6.95	8.55		17	33.6%	-0.54	0.0248	-0.152
3.55	5.05	1	91	33.4%	0.40	0.0240	-0.147	205	8.40	10.25		15	33.9%	-0.60	0.0240	-0.148
2.83	4.15			33.6%	0.34	0.0227	-0.141	207.5	9.30	11.90			31.8%	-0.66	0.0228	-0.141
2.28	3.35	1	51	33.8%	0.29	0.0210	-0.132	210	11.00	13.80		5	31.7%	-0.71	0.0211	-0.132
1.59	2.69			33.3%	0.24	0.0191	-0.122	212.5	13.00	16.30			33.9%	-0.76	0.0192	-0.122
1.22	2.34		20	34.2%	0.20	0.0171	-0.111	215	15.15	18.45		4	34.9%	-0.80	0.0172	-0.111
0.8600	1.86			34.1%	0.17	0.0151	-0.100	217.5	16.85	20.40			32.8%	-0.83	0.0152	-0.100
0.4000	1.68		40	34.1%	0.14	0.0132	-0.089	220	19.50	22.70			35.5%	-0.86	0.0133	-0.090
0.3000	1.27			34.1%	0.12	0.0114	-0.079	222.5	21.80	24.75			34.9%	-0.88	0.0115	-0.080
0	1.11		1	33.7%	0.10	0.0098	-0.069	225	24.00	27.55			37.6%	-0.90	0.0099	-0.070
0	1.35		1	40.1%	0.07	0.0071	-0.053	230	28.30	32.15			33.9%	-0.93	0.0073	-0.054
0	0.9500		4	41.4%	0.05	0.0051	-0.040	235	33.60	37.05			40.3%	-0.96	0.0053	-0.042
0	0.4600	2	21	40.0%	0.03	0.0037	-0.030	240	37.55	42.50			34.6%	-0.97	0.0039	-0.032
0	0.6500	4	6	46.3%	0.02	0.0026	-0.023	245	42.55	47.50			38.0%	-0.98	0.0028	-0.024

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 06, 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

XOP rantai opsi State Street SPDR S&P Oil & Gas Exploration & Production ETF

Volatility smile — Nov 06, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif