XOP 期权链 State Street SPDR S&P Oil & Gas Exploration & Production ETF

到期日 Cboe delayed options data · 截至 12:43 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±7.3% (185.68–215.08) · ATM IV 33.3% · P/C 未平仓量 1.95

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
92.55	97.50				1.00	0.0000	-0.000	105	0	4.90			167.3%	-0.00	0.0000	-0.001
87.55	92.50				1.00	0.0000	-0.001	110	0	4.90			157.2%	-0.00	0.0000	-0.001
82.55	87.50				1.00	0.0001	-0.001	115	0	2.73			128.5%	-0.00	0.0001	-0.002
77.55	82.50				1.00	0.0001	-0.002	120	0	2.33			116.1%	-0.00	0.0001	-0.002
72.55	77.50			44.2%	1.00	0.0002	-0.003	125	0	2.13			106.2%	-0.00	0.0002	-0.003
67.55	72.50				1.00	0.0003	-0.005	130	0	2.13			98.7%	-0.00	0.0002	-0.004
62.55	67.50				1.00	0.0004	-0.006	135	0	0.9500		1	78.1%	-0.00	0.0004	-0.005
58.00	62.60			66.0%	0.99	0.0006	-0.008	140	0	0.9500			71.9%	-0.01	0.0005	-0.007
53.00	57.65			60.9%	0.99	0.0009	-0.011	145	0	1.15			68.3%	-0.01	0.0008	-0.010
48.00	52.85			58.0%	0.99	0.0012	-0.014	150	0	1.81			68.4%	-0.01	0.0012	-0.013
43.00	47.75			50.8%	0.98	0.0018	-0.019	155	0	2.21			65.0%	-0.02	0.0017	-0.018
38.05	42.60			43.8%	0.97	0.0026	-0.025	160	0	2.27		6	59.0%	-0.03	0.0026	-0.025
35.65	40.15			43.0%	0.97	0.0032	-0.029	162.5	0	2.31		6	56.0%	-0.03	0.0031	-0.029
33.20	37.70			41.3%	0.96	0.0038	-0.034	165	0	2.37		6	53.2%	-0.04	0.0038	-0.034
31.35	35.80			41.4%	0.95	0.0044	-0.038	167	0	1.36		80	44.2%	-0.05	0.0044	-0.038
30.90	35.30			41.2%	0.95	0.0046	-0.039	167.5	0	2.56			51.1%	-0.05	0.0046	-0.039
30.55	34.40			38.4%	0.95	0.0048	-0.041	168	0	2.45			49.8%	-0.05	0.0047	-0.040
29.75	33.85			42.5%	0.94	0.0051	-0.043	169	0	2.46		6	48.6%	-0.06	0.0051	-0.043
28.55	32.90			40.2%	0.94	0.0055	-0.045	170	0	2.53		2	47.7%	-0.06	0.0055	-0.045
27.80	31.95			41.0%	0.93	0.0059	-0.048	171	0	2.31			45.3%	-0.07	0.0059	-0.048
26.60	31.00			38.9%	0.93	0.0063	-0.051	172	0	2.63		1	45.7%	-0.07	0.0063	-0.051
26.10	30.55			38.6%	0.92	0.0066	-0.052	172.5	0	2.06		6	42.1%	-0.07	0.0066	-0.052
25.70	30.05			38.6%	0.92	0.0068	-0.054	173	0	2.68			44.6%	-0.08	0.0068	-0.054
24.75	29.15			38.3%	0.91	0.0073	-0.057	174	0	2.74		29	43.6%	-0.08	0.0073	-0.057
24.00	28.20			38.7%	0.91	0.0078	-0.060	175	0.0200	2.59		8	41.7%	-0.09	0.0078	-0.060
23.05	27.30			38.2%	0.90	0.0083	-0.063	176	0	2.89		2	41.7%	-0.10	0.0083	-0.063
22.25	25.95			36.2%	0.89	0.0089	-0.066	177	0.1800	1.96	1	5	36.9%	-0.11	0.0089	-0.066
21.55	25.75			36.1%	0.89	0.0092	-0.068	177.5	0.0700	2.46		3	38.2%	-0.11	0.0092	-0.068
21.20	25.30			36.4%	0.88	0.0095	-0.070	178	0.3500	3.05		2	41.2%	-0.12	0.0095	-0.070
20.25	24.40			35.8%	0.87	0.0101	-0.073	179	0	3.15		3	38.9%	-0.12	0.0101	-0.073
19.30	23.60			35.6%	0.86	0.0107	-0.077	180	0.5000	2.78		6	38.1%	-0.13	0.0107	-0.077
18.75	22.55			35.9%	0.85	0.0114	-0.080	181	0.7800	3.20	5	6	39.4%	-0.15	0.0114	-0.080
17.90	21.65			35.5%	0.84	0.0121	-0.084	182	0.4100	3.60		3	38.0%	-0.16	0.0121	-0.084
17.25	21.40			35.2%	0.84	0.0124	-0.086	182.5	0.2800	3.10		2	35.1%	-0.16	0.0124	-0.086
16.80	20.95			34.8%	0.83	0.0127	-0.088	183	1.10	3.50		1	38.7%	-0.17	0.0128	-0.088
16.10	19.90		11	34.3%	0.82	0.0134	-0.091	184	0.8300	2.86		2	34.1%	-0.18	0.0135	-0.091
15.60	19.30			35.9%	0.80	0.0142	-0.095	185	1.20	2.80		4	33.8%	-0.20	0.0142	-0.095
15.05	18.15			35.3%	0.79	0.0148	-0.099	186	1.57	3.80			36.6%	-0.21	0.0149	-0.099
14.00	17.55			34.9%	0.77	0.0156	-0.102	187	1.67	3.90			35.7%	-0.22	0.0156	-0.102
13.60	17.25			35.0%	0.77	0.0159	-0.104	187.5	1.70	3.95		1	35.2%	-0.23	0.0159	-0.104
13.40	16.60		29	34.6%	0.76	0.0162	-0.106	188	1.91	4.05			35.3%	-0.24	0.0163	-0.106
12.55	16.10		18	34.8%	0.74	0.0169	-0.109	189	2.22	3.85			34.0%	-0.26	0.0170	-0.109
11.65	15.35	1		34.1%	0.72	0.0176	-0.112	190	2.44	4.35		1	34.3%	-0.27	0.0176	-0.113
11.00	14.65			34.2%	0.70	0.0182	-0.115	191	2.75	4.90			34.9%	-0.29	0.0182	-0.116
10.95	13.90		1	35.5%	0.69	0.0188	-0.118	192	3.15	5.20			35.0%	-0.31	0.0188	-0.119
10.80	13.60			36.0%	0.68	0.0190	-0.120	192.5	2.77	5.35		2	33.5%	-0.32	0.0191	-0.120
10.25	12.75			34.0%	0.67	0.0193	-0.121	193	3.45	5.55		1	34.8%	-0.33	0.0194	-0.121
9.85	12.45		2	35.4%	0.65	0.0198	-0.123	194	3.65	5.65		1	33.7%	-0.35	0.0199	-0.124
9.00	12.00			35.1%	0.63	0.0202	-0.125	195	3.95	6.30		1	34.1%	-0.37	0.0203	-0.126
8.55	10.80			33.9%	0.61	0.0206	-0.127	196	3.80	6.70		1	32.7%	-0.39	0.0207	-0.128
7.60	10.40		12	34.6%	0.57	0.0211	-0.129	197.5	4.40	6.90			31.4%	-0.42	0.0212	-0.130
7.05	8.80		1	33.3%	0.54	0.0214	-0.131	199	5.05	8.00			32.2%	-0.46	0.0215	-0.131
6.50	9.05	7	1	34.8%	0.52	0.0215	-0.131	200	5.65	8.20			31.8%	-0.48	0.0216	-0.132
5.35	7.85			34.7%	0.47	0.0215	-0.131	202.5	7.45	9.75			33.2%	-0.53	0.0216	-0.132
4.25	6.90		1	34.7%	0.42	0.0210	-0.129	205	8.75	11.05			32.4%	-0.58	0.0212	-0.129
3.15	5.10			32.0%	0.37	0.0202	-0.124	207.5	9.95	12.75			31.6%	-0.63	0.0204	-0.125
2.65	4.35		7	32.7%	0.32	0.0191	-0.119	210	12.10	14.35			32.2%	-0.68	0.0193	-0.120
1.67	4.25			33.3%	0.28	0.0178	-0.112	212.5	13.65	16.55			32.3%	-0.72	0.0180	-0.113
1.57	3.85		9	35.1%	0.24	0.0164	-0.104	215	15.30	18.95		1	32.8%	-0.76	0.0166	-0.105
0.7500	2.79			32.2%	0.21	0.0149	-0.096	217.5	17.50	21.00			33.3%	-0.79	0.0151	-0.098
1.01	1.92	5	5	32.8%	0.18	0.0134	-0.088	220	19.55	22.95			32.5%	-0.82	0.0136	-0.090
0.5700	2.07			34.2%	0.15	0.0120	-0.080	222.5	21.85	25.60			34.9%	-0.85	0.0122	-0.082
0	2.83			37.3%	0.13	0.0106	-0.073	225	23.80	28.00			34.5%	-0.87	0.0108	-0.074
0	2.61			41.0%	0.09	0.0082	-0.059	230	28.30	32.50			33.2%	-0.91	0.0085	-0.061
0	2.48			44.8%	0.07	0.0063	-0.047	235	33.15	37.50			36.0%	-0.94	0.0066	-0.049
0	2.41		1	48.6%	0.05	0.0048	-0.037	240	37.95	42.50			37.8%	-0.96	0.0051	-0.040
0	1.26		4	45.4%	0.04	0.0036	-0.029	245	42.55	47.50			34.7%	-0.97	0.0039	-0.032

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Nov 13, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

XOP 期权链 State Street SPDR S&P Oil & Gas Exploration & Production ETF

波动率微笑 — Nov 13, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品