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 ±8.4% (183.56–217.21) · ATM IV 31.1% · P/C 未平仓量 1.78

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
93.00	97.95			95.9%	1.00	0.0001	-0.001	105	0	2.18			114.6%	-0.00	0.0000	-0.001
88.00	92.95			89.1%	1.00	0.0001	-0.001	110	0	1.45			99.3%	-0.00	0.0000	-0.001
83.00	87.95			82.5%	1.00	0.0001	-0.002	115	0	1.20			89.7%	-0.00	0.0001	-0.001
78.00	83.00			77.0%	1.00	0.0001	-0.002	120	0	1.35			85.5%	-0.00	0.0001	-0.002
73.00	77.95			70.0%	1.00	0.0002	-0.002	125	0	1.16			77.4%	-0.00	0.0002	-0.002
68.00	72.95			64.1%	0.99	0.0003	-0.003	130	0	1.35			73.9%	-0.00	0.0003	-0.003
63.00	68.00			59.2%	0.99	0.0004	-0.005	135	0	1.45			69.3%	-0.00	0.0004	-0.005
58.00	63.00			53.6%	0.99	0.0006	-0.006	140	0	0.9600		1	59.1%	-0.01	0.0006	-0.006
53.05	58.00			49.0%	0.99	0.0009	-0.009	145	0	1.35			57.9%	-0.01	0.0010	-0.009
48.25	52.80			43.8%	0.98	0.0014	-0.013	150	0	2.23			58.9%	-0.02	0.0014	-0.013
43.35	47.85			40.8%	0.97	0.0021	-0.017	155	0	2.32			54.1%	-0.02	0.0021	-0.018
38.50	42.95			38.5%	0.96	0.0030	-0.024	160	0	1.75		1	45.6%	-0.04	0.0030	-0.024
33.65	38.15		1	36.4%	0.94	0.0043	-0.032	165	0	2.81		6	45.8%	-0.05	0.0043	-0.032
29.00	33.40			35.0%	0.92	0.0060	-0.042	170	0	2.71		2	40.1%	-0.08	0.0060	-0.042
26.70	31.05			34.2%	0.90	0.0070	-0.048	172.5	0	2.80		6	37.8%	-0.10	0.0070	-0.048
26.20	30.60			33.9%	0.90	0.0072	-0.049	173	0	2.85			37.5%	-0.10	0.0073	-0.049
25.25	29.75			33.7%	0.89	0.0076	-0.051	174	0	3.15		32	37.5%	-0.11	0.0077	-0.052
24.60	28.80			34.3%	0.88	0.0081	-0.054	175	0	1.84		1	31.2%	-0.11	0.0081	-0.054
23.60	27.95			33.8%	0.88	0.0086	-0.056	176	0	3.25			35.7%	-0.12	0.0086	-0.057
22.85	26.85			33.3%	0.87	0.0090	-0.059	177	0.6800	3.25		1	36.9%	-0.13	0.0091	-0.059
22.15	26.65			33.1%	0.86	0.0093	-0.060	177.5	0.5600	3.40		1	36.4%	-0.14	0.0094	-0.061
22.00	26.25			34.1%	0.86	0.0095	-0.062	178	0.9600	3.40			37.1%	-0.14	0.0096	-0.062
21.00	25.30			33.1%	0.85	0.0100	-0.064	179	0.9000	3.50		1	36.1%	-0.15	0.0101	-0.065
20.10	24.35			32.4%	0.84	0.0105	-0.067	180	0.5800	3.55			34.1%	-0.16	0.0106	-0.067
19.70	23.75			34.3%	0.83	0.0110	-0.070	181	1.28	3.65		1	35.2%	-0.17	0.0111	-0.070
18.50	22.80			32.6%	0.81	0.0115	-0.072	182	1.30	3.75		64	34.4%	-0.18	0.0116	-0.073
18.00	22.55			32.7%	0.81	0.0118	-0.073	182.5	1.61	3.80		2	34.8%	-0.19	0.0119	-0.074
18.05	22.15			33.9%	0.80	0.0120	-0.075	183	1.65	3.40			33.2%	-0.20	0.0121	-0.075
17.10	21.10			32.6%	0.79	0.0126	-0.077	184	1.30	3.95		32	32.5%	-0.21	0.0126	-0.078
16.30	20.30			32.4%	0.78	0.0130	-0.080	185	1.72	4.20		2	33.0%	-0.22	0.0131	-0.081
15.80	19.85			33.7%	0.76	0.0135	-0.083	186	2.50	4.40			34.1%	-0.24	0.0136	-0.083
15.40	18.50			32.9%	0.75	0.0140	-0.085	187	2.60	4.45			33.1%	-0.25	0.0141	-0.086
14.65	18.10			31.9%	0.74	0.0143	-0.086	187.5	2.75	4.35			32.6%	-0.26	0.0144	-0.087
14.50	17.90			32.7%	0.73	0.0145	-0.087	188	2.94	4.95			33.7%	-0.27	0.0146	-0.088
14.00	17.25			33.2%	0.72	0.0149	-0.089	189	3.35	4.75	9	1	32.8%	-0.28	0.0150	-0.090
13.75	16.55			34.1%	0.70	0.0154	-0.092	190	3.50	6.25		3	34.9%	-0.30	0.0155	-0.092
12.90	15.85			33.5%	0.69	0.0158	-0.094	191	3.40	5.90			32.5%	-0.31	0.0159	-0.094
12.20	15.05			33.0%	0.67	0.0162	-0.096	192	3.70	6.25			32.4%	-0.33	0.0163	-0.096
12.10	14.65			33.3%	0.66	0.0163	-0.096	192.5	4.05	6.05		1	31.9%	-0.34	0.0165	-0.097
11.65	14.55			33.4%	0.65	0.0165	-0.097	193	4.65	6.25	1		32.8%	-0.35	0.0167	-0.098
11.25	13.95		63	33.8%	0.64	0.0168	-0.099	194	4.90	6.55		1	32.3%	-0.36	0.0170	-0.100
10.35	12.90			32.3%	0.62	0.0171	-0.100	195	4.60	7.40			31.8%	-0.38	0.0173	-0.101
10.00	12.00			32.0%	0.60	0.0174	-0.101	196	5.70	7.80			33.0%	-0.40	0.0175	-0.102
9.15	12.20			32.9%	0.58	0.0176	-0.102	197	5.55	8.05			31.5%	-0.42	0.0177	-0.103
8.90	12.00			33.1%	0.58	0.0177	-0.103	197.5	5.60	8.50			31.6%	-0.42	0.0178	-0.104
8.70	11.45		7	32.6%	0.57	0.0177	-0.103	198	6.45	8.75		5	32.7%	-0.43	0.0179	-0.104
8.45	10.40			32.1%	0.55	0.0179	-0.104	199	6.50	9.20			31.9%	-0.45	0.0181	-0.105
7.10	9.85	3		30.4%	0.53	0.0180	-0.104	200	7.20	9.50			31.8%	-0.47	0.0182	-0.105
6.90	8.70			32.2%	0.49	0.0180	-0.104	202.5	8.20	11.00			31.5%	-0.52	0.0183	-0.106
5.80	7.80	2	6	32.4%	0.44	0.0179	-0.103	205	10.20	12.20			32.1%	-0.56	0.0181	-0.105
4.80	6.65			31.9%	0.40	0.0174	-0.101	207.5	11.40	13.75			31.4%	-0.60	0.0177	-0.103
3.55	5.70		4	30.8%	0.36	0.0168	-0.098	210	12.85	15.60			31.3%	-0.64	0.0172	-0.100
3.45	4.95			32.1%	0.32	0.0161	-0.094	212.5	14.40	17.95			32.0%	-0.68	0.0164	-0.096
2.22	4.20		5	30.6%	0.28	0.0152	-0.090	215	16.25	20.05			32.6%	-0.72	0.0156	-0.092
1.98	4.85			34.1%	0.25	0.0142	-0.085	217.5	17.90	22.10			32.2%	-0.75	0.0146	-0.087
1.10	3.95		3	32.3%	0.22	0.0132	-0.079	220	19.80	23.75			30.9%	-0.78	0.0136	-0.082
1.12	3.05			32.2%	0.19	0.0121	-0.074	222.5	21.75	26.30			31.7%	-0.81	0.0126	-0.076
0.8400	3.60		2	35.1%	0.17	0.0111	-0.068	225	24.10	28.40			32.1%	-0.84	0.0116	-0.071
0	3.00		1	34.7%	0.13	0.0091	-0.057	230	28.60	33.00			32.8%	-0.88	0.0096	-0.061
0	2.75			37.4%	0.10	0.0074	-0.048	235	33.25	37.55			32.5%	-0.91	0.0079	-0.051
0	2.60			40.3%	0.07	0.0058	-0.039	240	38.10	42.50			34.4%	-0.94	0.0064	-0.043
0	2.50			43.1%	0.06	0.0046	-0.032	245	43.00	47.50			36.6%	-0.96	0.0051	-0.035

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 27, 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 27, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品