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

Vervaldatum Cboe delayed options data · per 06:45 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 ±10.3% (178.94–220.04) · ATM IV 31.7% · P/C open interest 2.57

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
97.95	102.95		5		1.00	0.0000	0.000	100	0	0.2300		2,866	72.4%	-0.00	0.0000	-0.000
92.65	97.60		1		1.00	0.0000	0.000	105	0	0.4500		160	74.0%	-0.00	0.0000	-0.001
88.05	93.05		9		1.00	0.0001	0.000	110	0	0.3900		1,774	67.8%	-0.00	0.0001	-0.001
83.05	88.05		241		1.00	0.0001	0.000	115	0	0.4100		2,231	63.7%	-0.00	0.0001	-0.001
78.10	83.10		409		1.00	0.0002	0.000	120	0	0.4200		3,428	59.5%	-0.00	0.0002	-0.002
73.15	78.15		250		1.00	0.0002	0.000	125	0	0.6400		3,477	58.9%	-0.00	0.0002	-0.002
68.20	73.20		3,348		0.99	0.0004	0.000	130	0	0.4700		5,690	52.1%	-0.00	0.0004	-0.003
63.25	68.25		197		0.99	0.0005	0.000	135	0	0.6900		357	51.1%	-0.01	0.0006	-0.005
61.30	66.30		104	35.1%	0.99	0.0006	0.000	137	0	0.5100		140	47.1%	-0.01	0.0006	-0.005
60.30	65.30		513	33.2%	0.99	0.0007	0.000	138	0	0.5100		169	46.4%	-0.01	0.0007	-0.006
59.30	64.30		552	30.6%	0.99	0.0008	0.000	139	0	0.7200		56	48.2%	-0.01	0.0008	-0.006
58.30	63.30		607	22.9%	0.99	0.0008	0.000	140	0	0.5300		2,209	45.1%	-0.01	0.0008	-0.007
57.35	62.35		228	34.8%	0.99	0.0009	0.000	141	0	0.7400		41	46.8%	-0.01	0.0009	-0.007
56.35	61.35		253	33.4%	0.99	0.0010	-0.000	142	0	0.5500		20	43.8%	-0.01	0.0010	-0.008
55.40	60.35		1,176	34.3%	0.99	0.0010	-0.001	143	0	0.5700		1,065	43.3%	-0.01	0.0010	-0.008
54.30	59.25		96		0.99	0.0011	-0.002	144	0	0.5700		43	42.5%	-0.01	0.0011	-0.009
53.40	58.40		508	33.7%	0.98	0.0012	-0.002	145	0	0.5800		475	41.9%	-0.01	0.0012	-0.009
52.45	57.45		283	35.3%	0.98	0.0013	-0.003	146	0	0.7500		47	42.9%	-0.02	0.0013	-0.010
52.15	55.95		83	37.9%	0.98	0.0014	-0.004	147	0	0.6100		124	40.7%	-0.02	0.0014	-0.011
51.35	54.30		127		0.98	0.0015	-0.005	148	0	0.7500		426	41.4%	-0.02	0.0015	-0.011
50.75	53.50		47	38.1%	0.98	0.0016	-0.005	149	0	0.6400		12	39.5%	-0.02	0.0016	-0.012
49.75	52.00		516		0.98	0.0017	-0.006	150	0	0.6500		2,455	38.9%	-0.02	0.0018	-0.013
47.95	52.00		44	31.4%	0.97	0.0019	-0.007	151	0	0.8800		43	40.2%	-0.02	0.0019	-0.014
47.85	50.60		25	37.5%	0.97	0.0020	-0.008	152	0	0.5100		9	35.9%	-0.03	0.0020	-0.015
46.85	49.60		27	36.6%	0.97	0.0022	-0.009	153	0	0.7200		514	37.3%	-0.03	0.0022	-0.016
45.40	48.80		11	32.9%	0.97	0.0023	-0.011	154	0	0.9500		8	38.4%	-0.03	0.0023	-0.017
44.85	47.20		119	29.6%	0.97	0.0025	-0.012	155	0.0100	0.5900		98	34.6%	-0.03	0.0025	-0.018
43.95	47.65		45	41.9%	0.96	0.0027	-0.013	156	0	0.8200		19	35.9%	-0.04	0.0027	-0.019
42.50	45.95		18	33.1%	0.96	0.0028	-0.014	157	0	0.8500		10	35.4%	-0.04	0.0029	-0.020
41.75	44.60		18	31.2%	0.96	0.0030	-0.015	158	0	0.8900		47	34.9%	-0.04	0.0031	-0.021
40.65	43.70		50	30.3%	0.95	0.0032	-0.017	159	0.1800	1.00		80	36.1%	-0.04	0.0033	-0.022
39.45	43.25		392	32.6%	0.95	0.0035	-0.018	160	0.2800	0.9100	10	2,155	35.4%	-0.05	0.0035	-0.024
39.05	41.95		7	33.9%	0.95	0.0037	-0.020	161	0.3300	1.22		102	36.7%	-0.05	0.0037	-0.025
38.15	41.05		10	34.3%	0.94	0.0039	-0.021	162	0.4100	0.9900	19	211	35.0%	-0.06	0.0040	-0.026
37.20	40.15		239	34.2%	0.94	0.0042	-0.023	163	0.0300	1.16		114	33.0%	-0.06	0.0042	-0.028
36.05	40.10		28	37.2%	0.93	0.0045	-0.024	164	0.0900	1.12		140	32.4%	-0.07	0.0045	-0.029
35.30	38.40		799	34.2%	0.93	0.0047	-0.026	165	0.1500	1.42		5,406	33.5%	-0.07	0.0048	-0.031
34.45	37.10		46	32.6%	0.92	0.0050	-0.028	166	0.4800	1.28		5	33.6%	-0.08	0.0051	-0.033
33.60	36.25		39	33.1%	0.92	0.0053	-0.029	167	0.7300	1.20	2	17	33.5%	-0.08	0.0054	-0.034
32.90	35.10		93	32.9%	0.91	0.0056	-0.031	168	0.7100	1.67	1	95	34.5%	-0.09	0.0057	-0.036
31.80	34.50		89	33.2%	0.91	0.0059	-0.033	169	0.7600	1.66		23	33.8%	-0.09	0.0060	-0.038
30.85	33.60		2,198	32.9%	0.90	0.0063	-0.035	170	1.05	1.72	3	3,339	34.2%	-0.10	0.0063	-0.040
30.05	32.75		35	33.2%	0.89	0.0066	-0.037	171	1.02	1.88		48	33.8%	-0.11	0.0067	-0.041
29.30	32.00		5	33.9%	0.89	0.0070	-0.039	172	1.13	2.02		243	33.7%	-0.11	0.0070	-0.043
28.40	30.50		25	31.7%	0.88	0.0073	-0.041	173	1.41	2.09	17	361	33.9%	-0.12	0.0074	-0.045
27.05	30.45		5	32.6%	0.87	0.0077	-0.043	174	1.36	2.28	30	615	33.4%	-0.13	0.0078	-0.047
26.65	29.30		1,456	33.0%	0.86	0.0080	-0.045	175	1.63	2.55	15	763	34.0%	-0.14	0.0081	-0.049
25.60	28.85		6	33.4%	0.85	0.0084	-0.047	176	1.60	2.60		74	33.1%	-0.15	0.0085	-0.051
24.55	27.85		35	32.3%	0.85	0.0088	-0.049	177	1.78	2.56	2	448	32.5%	-0.15	0.0089	-0.053
22.30	25.20	5	355	32.0%	0.82	0.0099	-0.055	180	2.25	3.30	2,600	2,088	32.5%	-0.18	0.0101	-0.059
18.95	21.05	2	394	32.0%	0.76	0.0118	-0.065	185	2.01	4.55	6	3,724	29.5%	-0.24	0.0120	-0.068
15.65	17.45	35	752	31.8%	0.69	0.0134	-0.074	190	5.10	6.35	26	416	32.9%	-0.31	0.0137	-0.077
12.55	14.60	2	549	31.9%	0.62	0.0147	-0.080	195	6.90	8.05	2,548	243	32.1%	-0.38	0.0150	-0.083
10.20	11.70	76	1,580	32.0%	0.55	0.0153	-0.084	200	8.50	10.70	3	187	31.4%	-0.46	0.0157	-0.086
7.85	9.30	1	281	31.6%	0.47	0.0154	-0.084	205	10.85	13.50		120	30.9%	-0.54	0.0158	-0.086
6.05	8.10	4	328	32.9%	0.40	0.0149	-0.082	210	14.00	17.30		21	32.0%	-0.61	0.0154	-0.084
4.55	5.70	153	114	31.6%	0.33	0.0139	-0.077	215	18.45	20.10		14	32.6%	-0.68	0.0146	-0.079
3.40	4.50	17	547	31.6%	0.27	0.0126	-0.071	220	21.95	24.60		2	33.5%	-0.75	0.0134	-0.072
2.47	3.55	10	126	32.2%	0.22	0.0112	-0.063	225	25.60	28.35			32.1%	-0.80	0.0120	-0.065
1.82	2.62	20	72	32.2%	0.17	0.0097	-0.056	230	30.05	32.55			32.4%	-0.85	0.0106	-0.058
1.25	2.26	5	166	33.0%	0.14	0.0082	-0.048	235	34.40	37.70			34.2%	-0.89	0.0092	-0.050
0.9000	1.62	42	136	32.9%	0.11	0.0069	-0.041	240	39.35	42.15			35.1%	-0.92	0.0079	-0.042
0.5400	1.24		20	32.7%	0.09	0.0057	-0.034	245	44.05	46.70			34.5%	-0.95	0.0068	-0.035
0.5600	1.36	45	210	35.8%	0.07	0.0047	-0.029	250	48.80	51.50			33.7%	-0.97	0.0058	-0.030
0.3900	0.9400		4	35.4%	0.05	0.0038	-0.024	255	53.25	56.95			34.7%	-0.99	0.0046	-0.023
0.1000	1.02	20	81	36.4%	0.04	0.0031	-0.020	260	57.65	62.65			38.4%	-1.00	0.0011	-0.023
0	0.9300		25	37.3%	0.03	0.0025	-0.016	265	62.65	67.65			40.6%	-1.00	0.0000	-0.023
0.0300	0.7500		65	38.1%	0.02	0.0020	-0.013	270	67.65	72.65			42.8%	-1.00	0.0000	-0.023
0	0.7500		1	39.8%	0.02	0.0016	-0.011	275	72.65	77.65			44.9%	-1.00	0.0000	-0.023
0	0.3600	4	242	37.3%	0.01	0.0013	-0.009	280	77.65	82.65			47.0%	-1.00	0.0000	-0.023
0	0.5500			41.4%	0.01	0.0010	-0.007	285	82.65	87.65			49.0%	-1.00	0.0000	-0.023

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 — Dec 18, 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 — Dec 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen