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

Vervaldatum Cboe delayed options data · per 12:43 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±8.3% (183.68–217.08) · ATM IV 33.8% · P/C open interest 3.01

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
92.55	97.50			29.3%	1.00	0.0000	-0.000	105	0	2.73			131.1%	-0.00	0.0000	-0.000
87.55	92.50				1.00	0.0000	-0.001	110	0	2.33			118.9%	-0.00	0.0000	-0.001
82.55	87.50			37.3%	1.00	0.0001	-0.001	115	0	2.73			115.1%	-0.00	0.0000	-0.001
78.00	82.95			87.2%	1.00	0.0001	-0.002	120	0	2.73			107.6%	-0.00	0.0001	-0.001
73.00	77.60			74.5%	1.00	0.0002	-0.003	125	0	2.13		2	95.1%	-0.00	0.0001	-0.002
68.00	72.95			74.5%	1.00	0.0003	-0.003	130	0	1.05		1	77.0%	-0.00	0.0002	-0.002
63.00	67.85			67.0%	1.00	0.0004	-0.004	135	0	0.7800		12	67.6%	-0.00	0.0003	-0.004
58.00	62.85			61.2%	0.99	0.0005	-0.006	140	0	0.3800		4	55.4%	-0.00	0.0005	-0.005
53.00	57.95			56.9%	0.99	0.0008	-0.008	145	0	0.4100		13	51.2%	-0.01	0.0008	-0.007
48.00	53.00		8	52.0%	0.99	0.0012	-0.011	150	0	0.4000	10	67	46.3%	-0.01	0.0012	-0.011
47.00	51.95			50.3%	0.98	0.0013	-0.012	151	0	0.6400		6	49.0%	-0.01	0.0013	-0.011
46.00	51.00			49.8%	0.98	0.0014	-0.013	152	0	0.8600			50.7%	-0.01	0.0014	-0.012
45.00	50.00			48.7%	0.98	0.0015	-0.013	153	0	0.6800		6	47.6%	-0.02	0.0015	-0.013
44.00	49.00			47.6%	0.98	0.0016	-0.014	154	0	0.6800		13	46.6%	-0.02	0.0016	-0.014
43.00	48.00		2	46.5%	0.98	0.0018	-0.015	155	0	0.2100	1	104	38.0%	-0.02	0.0018	-0.015
42.75	45.95			41.6%	0.98	0.0019	-0.017	156	0	0.4400		5	41.5%	-0.02	0.0019	-0.017
41.55	44.95			37.0%	0.98	0.0021	-0.018	157	0	0.8300	2	16	45.3%	-0.02	0.0021	-0.018
40.95	44.00			42.8%	0.97	0.0023	-0.019	158	0	0.9700		2	45.7%	-0.02	0.0023	-0.019
39.50	43.50			42.3%	0.97	0.0025	-0.020	159	0	1.18		4	46.5%	-0.03	0.0025	-0.020
38.60	42.35		9	40.7%	0.97	0.0027	-0.022	160	0.0700	0.4300	5	137	38.7%	-0.03	0.0027	-0.022
37.75	41.20		1	39.6%	0.97	0.0029	-0.023	161	0	0.9000		3	42.1%	-0.03	0.0029	-0.023
36.25	40.30			33.0%	0.96	0.0031	-0.025	162	0	0.6600		3	38.7%	-0.03	0.0031	-0.025
35.45	39.75		2	40.0%	0.96	0.0034	-0.026	163	0	1.09		3	41.7%	-0.04	0.0034	-0.027
34.75	38.15			36.0%	0.96	0.0036	-0.028	164	0.0500	0.9400		7	39.9%	-0.04	0.0037	-0.028
33.65	37.80		12	40.0%	0.95	0.0039	-0.030	165	0	0.6000	3	523	35.3%	-0.04	0.0040	-0.030
32.65	36.55			36.9%	0.95	0.0042	-0.032	166	0.0600	1.04		14	38.8%	-0.05	0.0043	-0.032
32.00	35.55			38.6%	0.95	0.0046	-0.034	167	0.2100	1.00		13	38.6%	-0.05	0.0046	-0.034
30.75	34.40			34.4%	0.94	0.0049	-0.036	168	0.1800	0.7000	1	61	35.1%	-0.06	0.0050	-0.037
29.60	33.70		3	34.6%	0.94	0.0053	-0.039	169	0.1600	1.28		14	38.0%	-0.06	0.0053	-0.039
29.00	32.35		33	33.9%	0.93	0.0057	-0.041	170	0.4700	0.8300	10	1,517	36.1%	-0.07	0.0057	-0.041
28.15	31.55		7	35.2%	0.92	0.0061	-0.044	171	0.4900	1.26		9	37.7%	-0.07	0.0061	-0.044
27.40	30.60			35.9%	0.92	0.0065	-0.046	172	0.4500	1.09		73	35.5%	-0.08	0.0066	-0.046
26.70	29.75			37.2%	0.91	0.0070	-0.049	173	0.5100	1.15		37	35.1%	-0.09	0.0070	-0.049
25.40	28.85			35.0%	0.90	0.0075	-0.052	174	0.7600	1.55		74	37.2%	-0.09	0.0075	-0.052
24.55	27.85	3	15	34.6%	0.90	0.0080	-0.055	175	0.8300	1.08	16	9,388	34.2%	-0.10	0.0080	-0.055
23.65	27.55		1	37.0%	0.89	0.0085	-0.058	176	0.7600	1.64	2	64	35.4%	-0.11	0.0085	-0.058
22.80	25.90		2	33.7%	0.88	0.0090	-0.061	177	0.8000	1.70		28	34.7%	-0.12	0.0091	-0.061
21.85	25.10		17	33.6%	0.87	0.0096	-0.064	178	1.02	2.30		96	36.7%	-0.13	0.0096	-0.064
21.00	24.90		20	36.0%	0.86	0.0101	-0.067	179	1.08	2.25		40	35.5%	-0.14	0.0102	-0.067
20.90	23.15	14	81	35.3%	0.85	0.0107	-0.070	180	1.32	2.02	37	413	34.4%	-0.15	0.0107	-0.070
19.35	23.20		11	35.7%	0.84	0.0113	-0.073	181	1.30	2.57		28	34.9%	-0.16	0.0113	-0.074
18.55	22.40		27	35.7%	0.83	0.0119	-0.076	182	1.62	3.05	11	218	36.2%	-0.17	0.0119	-0.077
17.80	21.05		15	34.0%	0.81	0.0124	-0.080	183	1.40	2.60	1	28	32.9%	-0.18	0.0125	-0.080
17.05	20.80		18	35.6%	0.80	0.0130	-0.083	184	1.69	2.90		67	33.4%	-0.20	0.0131	-0.083
16.85	19.80		179	36.5%	0.79	0.0136	-0.086	185	2.20	5.00	48	567	39.2%	-0.21	0.0137	-0.086
15.30	19.45		29	35.3%	0.77	0.0142	-0.089	186	2.18	3.95		15	35.0%	-0.22	0.0143	-0.089
14.15	18.40		30	33.4%	0.76	0.0148	-0.092	187	2.40	4.40		58	35.3%	-0.24	0.0148	-0.092
14.25	17.50		27	34.9%	0.74	0.0153	-0.095	188	2.69	4.45		18	34.7%	-0.25	0.0154	-0.095
13.65	16.15		13	33.6%	0.73	0.0159	-0.098	189	2.84	4.50		8	33.7%	-0.27	0.0160	-0.098
12.65	15.95	2	544	34.0%	0.71	0.0164	-0.100	190	3.50	5.40	771	319	35.9%	-0.29	0.0165	-0.101
12.25	15.30	10	51	34.6%	0.69	0.0169	-0.103	191	2.97	4.95		3	32.1%	-0.30	0.0170	-0.103
11.20	14.30		56	32.9%	0.68	0.0173	-0.105	192	4.00	5.25	5	113	33.5%	-0.32	0.0174	-0.106
0	0				0.00	0.0000	0.000	192.5	0	0				0.00	0.0000	0.000
10.60	13.85		11	33.3%	0.66	0.0177	-0.107	193	3.95	6.25	7	16	34.0%	-0.34	0.0178	-0.108
10.40	13.45		25	34.6%	0.64	0.0181	-0.109	194	4.30	6.65		27	33.9%	-0.36	0.0182	-0.110
10.25	12.00		362	33.7%	0.62	0.0185	-0.111	195	5.00	6.85	272	716	34.1%	-0.38	0.0186	-0.112
8.70	12.00		39	32.9%	0.60	0.0188	-0.113	196	5.45	7.25	4	33	34.1%	-0.40	0.0189	-0.113
8.20	11.65		53	33.4%	0.58	0.0190	-0.114	197	5.50	7.30		128	32.4%	-0.42	0.0191	-0.114
0	0				0.00	0.0000	0.000	197.5	0	0				0.00	0.0000	0.000
7.70	11.10		65	33.4%	0.56	0.0192	-0.115	198	6.35	8.10		16	33.9%	-0.43	0.0193	-0.115
8.10	9.60	12	1,218	33.3%	0.54	0.0194	-0.115	199	6.80	8.90		26	34.5%	-0.45	0.0195	-0.116
7.60	9.15	22	301	33.3%	0.53	0.0194	-0.116	200	7.30	9.35	22	30	34.3%	-0.47	0.0196	-0.117
0	0				0.00	0.0000	0.000	202.5	0	0				0.00	0.0000	0.000
5.45	6.85	15	447	33.2%	0.43	0.0192	-0.114	205	10.00	11.70		17	33.2%	-0.57	0.0194	-0.115
0	0				0.00	0.0000	0.000	207.5	0	0				0.00	0.0000	0.000
3.85	4.80	206	354	32.7%	0.34	0.0178	-0.107	210	13.15	15.00			33.0%	-0.66	0.0181	-0.108
0	0				0.00	0.0000	0.000	212.5	0	0				0.00	0.0000	0.000
2.67	3.45	2	382	33.0%	0.26	0.0158	-0.096	215	16.70	18.85			33.1%	-0.74	0.0160	-0.098
0	0				0.00	0.0000	0.000	217.5	0	0				0.00	0.0000	0.000
1.37	2.45	15	342	32.0%	0.20	0.0133	-0.083	220	20.55	23.60			34.8%	-0.80	0.0136	-0.085
0.9400	1.71	2	44	32.7%	0.15	0.0109	-0.069	225	24.80	27.95			35.1%	-0.86	0.0112	-0.071
0.5300	1.27		46	33.1%	0.11	0.0087	-0.057	230	29.05	32.65			35.2%	-0.90	0.0091	-0.059
0.1800	0.9800		17	33.3%	0.08	0.0068	-0.046	235	34.00	37.25			36.9%	-0.93	0.0072	-0.049
0	0.7400		103	33.5%	0.06	0.0052	-0.036	240	38.70	42.40			39.6%	-0.95	0.0057	-0.039
0	0.7600		16	36.7%	0.04	0.0040	-0.029	245	42.55	47.50			32.5%	-0.97	0.0044	-0.032
0	0.7000		7	39.1%	0.03	0.0031	-0.022	250	47.55	52.50			35.3%	-0.98	0.0033	-0.025
0	0.4700		2	39.2%	0.02	0.0023	-0.017	255	52.55	57.50			38.0%	-0.99	0.0023	-0.018
0	0.4400	11		41.3%	0.02	0.0018	-0.014	260	57.55	62.50			40.6%	-0.99	0.0015	-0.011
0	0.4200			43.5%	0.01	0.0013	-0.011	265	62.55	67.50			43.1%	-1.00	0.0009	-0.006
0	0.4000		7	45.6%	0.01	0.0010	-0.008	270	67.55	72.50			45.6%	-1.00	0.0005	-0.003
0	0.3900	1		47.8%	0.01	0.0008	-0.006	275	72.55	77.50			48.0%	-1.00	0.0002	-0.001

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Nov 20, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

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

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen