XOP option chain State Street SPDR S&P Oil & Gas Exploration & Production ETF
Cboe delayed options data · के अनुसार 03:39 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±11.2% (171.59–214.74) · ATM IV 30.1% · P/C open interest 0.68
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 91.00 | 95.75 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.33 | 87.1% | -0.00 | 0.0001 | -0.001 | |||||
| 86.00 | 90.75 | 1.00 | 0.0001 | 0.000 | 105 | 0 | 2.34 | 81.5% | -0.00 | 0.0001 | -0.001 | |||||
| 81.25 | 86.00 | 59.8% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.2800 | 53.7% | -0.00 | 0.0002 | -0.002 | ||||
| 76.00 | 80.80 | 1.00 | 0.0003 | 0.000 | 115 | 0 | 0.2900 | 50.1% | -0.00 | 0.0003 | -0.003 | |||||
| 71.00 | 75.80 | 0.99 | 0.0004 | 0.000 | 120 | 0 | 0.5200 | 50.5% | -0.01 | 0.0004 | -0.004 | |||||
| 66.00 | 70.75 | 0.99 | 0.0006 | 0.000 | 125 | 0 | 0.3600 | 2 | 44.2% | -0.01 | 0.0006 | -0.005 | ||||
| 61.35 | 66.00 | 41.0% | 0.99 | 0.0009 | -0.001 | 130 | 0 | 0.4100 | 41.4% | -0.01 | 0.0009 | -0.007 | ||||
| 56.00 | 60.95 | 0.98 | 0.0012 | -0.003 | 135 | 0 | 0.4900 | 39.1% | -0.02 | 0.0012 | -0.009 | |||||
| 51.90 | 55.75 | 35.5% | 0.97 | 0.0017 | -0.007 | 140 | 0 | 0.5900 | 3 | 36.7% | -0.02 | 0.0017 | -0.012 | |||
| 46.50 | 50.90 | 26.6% | 0.96 | 0.0024 | -0.011 | 145 | 0 | 0.7700 | 34.9% | -0.04 | 0.0024 | -0.015 | ||||
| 41.70 | 46.15 | 5 | 28.9% | 0.95 | 0.0032 | -0.016 | 150 | 0 | 1.08 | 1 | 33.5% | -0.05 | 0.0032 | -0.020 | ||
| 37.05 | 40.85 | 25.3% | 0.93 | 0.0043 | -0.022 | 155 | 0.5800 | 1.15 | 2 | 33.3% | -0.07 | 0.0043 | -0.025 | |||
| 32.60 | 36.55 | 2 | 28.9% | 0.90 | 0.0056 | -0.028 | 160 | 0.9600 | 1.90 | 10 | 33.6% | -0.10 | 0.0057 | -0.032 | ||
| 28.70 | 32.25 | 5 | 30.9% | 0.87 | 0.0071 | -0.036 | 165 | 1.28 | 2.34 | 19 | 24 | 31.8% | -0.13 | 0.0072 | -0.039 | |
| 24.50 | 27.70 | 29.6% | 0.83 | 0.0087 | -0.043 | 170 | 2.28 | 3.55 | 18 | 32.7% | -0.17 | 0.0088 | -0.046 | |||
| 23.95 | 27.30 | 31.1% | 0.82 | 0.0090 | -0.045 | 171 | 2.47 | 3.80 | 1 | 32.7% | -0.18 | 0.0092 | -0.048 | |||
| 23.25 | 26.50 | 31.2% | 0.81 | 0.0094 | -0.046 | 172 | 2.70 | 4.10 | 32.8% | -0.19 | 0.0095 | -0.049 | ||||
| 22.00 | 25.80 | 30.3% | 0.80 | 0.0097 | -0.048 | 173 | 1.24 | 4.35 | 17 | 29.4% | -0.20 | 0.0099 | -0.051 | |||
| 21.75 | 24.90 | 31.0% | 0.79 | 0.0100 | -0.050 | 174 | 3.05 | 4.60 | 32.6% | -0.21 | 0.0102 | -0.052 | ||||
| 21.05 | 24.15 | 10 | 31.1% | 0.78 | 0.0104 | -0.051 | 175 | 3.10 | 4.70 | 3 | 31.8% | -0.22 | 0.0105 | -0.054 | ||
| 21.10 | 23.55 | 1 | 32.8% | 0.77 | 0.0107 | -0.052 | 176 | 3.40 | 5.20 | 32.3% | -0.23 | 0.0109 | -0.055 | |||
| 19.00 | 23.20 | 30.9% | 0.76 | 0.0110 | -0.054 | 177 | 2.80 | 5.40 | 30.6% | -0.25 | 0.0112 | -0.057 | ||||
| 18.00 | 22.00 | 29.5% | 0.75 | 0.0113 | -0.055 | 178 | 3.10 | 5.80 | 30.8% | -0.26 | 0.0115 | -0.058 | ||||
| 18.30 | 21.30 | 31.2% | 0.73 | 0.0116 | -0.057 | 179 | 4.35 | 6.10 | 32.4% | -0.27 | 0.0118 | -0.059 | ||||
| 18.20 | 21.10 | 10 | 3 | 32.9% | 0.72 | 0.0119 | -0.058 | 180 | 3.95 | 6.55 | 9 | 13 | 31.4% | -0.28 | 0.0121 | -0.060 |
| 16.60 | 19.95 | 30.6% | 0.71 | 0.0122 | -0.059 | 181 | 5.00 | 6.55 | 2 | 3 | 32.0% | -0.29 | 0.0124 | -0.062 | ||
| 16.90 | 19.30 | 32.1% | 0.70 | 0.0124 | -0.060 | 182 | 4.55 | 6.95 | 2 | 30.8% | -0.31 | 0.0127 | -0.063 | |||
| 15.60 | 18.65 | 31.0% | 0.68 | 0.0127 | -0.061 | 183 | 4.85 | 6.85 | 3 | 29.9% | -0.32 | 0.0130 | -0.064 | |||
| 14.60 | 18.00 | 30.3% | 0.67 | 0.0129 | -0.062 | 184 | 5.30 | 7.95 | 31.2% | -0.33 | 0.0132 | -0.065 | ||||
| 13.50 | 17.35 | 124 | 29.5% | 0.66 | 0.0131 | -0.063 | 185 | 4.50 | 7.95 | 28.8% | -0.35 | 0.0134 | -0.066 | |||
| 13.00 | 16.95 | 30.0% | 0.64 | 0.0133 | -0.064 | 186 | 5.00 | 8.60 | 29.3% | -0.36 | 0.0137 | -0.067 | ||||
| 12.25 | 16.15 | 29.4% | 0.63 | 0.0135 | -0.065 | 187 | 5.50 | 8.75 | 2 | 29.0% | -0.38 | 0.0139 | -0.068 | |||
| 11.95 | 15.55 | 29.7% | 0.61 | 0.0137 | -0.066 | 188 | 6.00 | 9.65 | 29.8% | -0.39 | 0.0141 | -0.068 | ||||
| 12.20 | 15.00 | 30.9% | 0.60 | 0.0138 | -0.067 | 189 | 7.75 | 10.10 | 31.7% | -0.41 | 0.0142 | -0.069 | ||||
| 11.65 | 14.40 | 4 | 2 | 30.8% | 0.59 | 0.0140 | -0.067 | 190 | 7.25 | 10.00 | 15 | 7 | 29.5% | -0.42 | 0.0144 | -0.069 |
| 11.80 | 13.90 | 1 | 31.8% | 0.57 | 0.0141 | -0.068 | 191 | 8.35 | 10.25 | 30.1% | -0.43 | 0.0145 | -0.070 | |||
| 10.80 | 13.40 | 31.1% | 0.56 | 0.0142 | -0.068 | 192 | 9.25 | 11.00 | 31.0% | -0.45 | 0.0146 | -0.070 | ||||
| 10.40 | 12.70 | 30.9% | 0.54 | 0.0143 | -0.068 | 193 | 8.70 | 11.35 | 1 | 29.3% | -0.46 | 0.0147 | -0.071 | |||
| 9.45 | 12.35 | 5 | 30.4% | 0.53 | 0.0143 | -0.069 | 194 | 9.70 | 12.50 | 30.9% | -0.48 | 0.0148 | -0.071 | |||
| 8.30 | 12.10 | 29.7% | 0.52 | 0.0144 | -0.069 | 195 | 10.70 | 12.30 | 10 | 30.5% | -0.49 | 0.0148 | -0.071 | |||
| 7.50 | 11.45 | 28.9% | 0.50 | 0.0144 | -0.069 | 196 | 9.50 | 13.10 | 28.3% | -0.51 | 0.0149 | -0.071 | ||||
| 7.70 | 10.90 | 29.7% | 0.49 | 0.0144 | -0.069 | 197 | 10.50 | 14.10 | 29.6% | -0.52 | 0.0149 | -0.071 | ||||
| 6.50 | 10.65 | 28.8% | 0.47 | 0.0144 | -0.069 | 198 | 11.00 | 14.85 | 29.7% | -0.54 | 0.0149 | -0.071 | ||||
| 6.50 | 10.15 | 29.2% | 0.46 | 0.0143 | -0.069 | 199 | 11.65 | 15.05 | 29.2% | -0.55 | 0.0149 | -0.071 | ||||
| 6.00 | 9.75 | 1 | 30.0% | 0.45 | 0.0142 | -0.068 | 200 | 12.00 | 15.30 | 28.3% | -0.56 | 0.0148 | -0.071 | |||
| 5.80 | 7.75 | 2 | 31.0% | 0.38 | 0.0137 | -0.066 | 205 | 15.50 | 19.40 | 29.8% | -0.63 | 0.0144 | -0.068 | |||
| 4.55 | 6.20 | 3 | 31.2% | 0.32 | 0.0128 | -0.062 | 210 | 19.55 | 22.20 | 29.2% | -0.70 | 0.0135 | -0.064 | |||
| 3.10 | 4.90 | 3 | 4 | 30.6% | 0.27 | 0.0117 | -0.057 | 215 | 23.55 | 26.25 | 29.7% | -0.75 | 0.0124 | -0.059 | ||
| 2.21 | 3.90 | 15 | 6 | 30.7% | 0.22 | 0.0104 | -0.052 | 220 | 27.55 | 30.60 | 29.8% | -0.80 | 0.0111 | -0.053 | ||
| 1.76 | 3.10 | 31.2% | 0.18 | 0.0092 | -0.046 | 225 | 31.85 | 34.90 | 29.5% | -0.85 | 0.0097 | -0.046 | ||||
| 0.6200 | 2.45 | 5 | 29.7% | 0.14 | 0.0079 | -0.041 | 230 | 35.50 | 39.25 | 24.3% | -0.88 | 0.0083 | -0.039 | |||
| 0.8100 | 2.01 | 1 | 31.6% | 0.12 | 0.0068 | -0.035 | 235 | 40.35 | 43.90 | 18.6% | -0.91 | 0.0069 | -0.032 | |||
| 0.5300 | 1.64 | 3 | 31.9% | 0.09 | 0.0057 | -0.030 | 240 | 45.00 | 48.75 | -0.93 | 0.0056 | -0.026 | ||||
| 0 | 1.39 | 31.0% | 0.08 | 0.0048 | -0.026 | 245 | 50.00 | 53.55 | -0.95 | 0.0045 | -0.019 | |||||
| 0 | 1.00 | 31.0% | 0.06 | 0.0040 | -0.022 | 250 | 55.00 | 58.45 | -0.96 | 0.0035 | -0.014 | |||||
| 0 | 0.8600 | 32.0% | 0.05 | 0.0033 | -0.019 | 255 | 60.00 | 63.30 | -0.97 | 0.0027 | -0.009 | |||||
| 0 | 0.7400 | 33.0% | 0.04 | 0.0028 | -0.016 | 260 | 64.50 | 68.15 | -0.98 | 0.0021 | -0.005 | |||||
| 0 | 0.6600 | 34.1% | 0.03 | 0.0023 | -0.013 | 265 | 69.65 | 74.50 | 30.6% | -0.99 | 0.0016 | -0.002 | ||||
| 0 | 0.5900 | 35.1% | 0.03 | 0.0019 | -0.011 | 270 | 74.70 | 79.50 | 34.8% | -0.99 | 0.0011 | 0.000 | ||||
| 0 | 0.5400 | 36.2% | 0.02 | 0.0016 | -0.009 | 275 | 79.50 | 84.10 | -0.99 | 0.0008 | 0.000 | |||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Nov 20, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs