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

Vervaldatum Cboe delayed options data · per 18:40 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 ±13.5% (166.55–218.75) · ATM IV 31.4% · P/C open interest 2.28

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
90.60	94.50		12		1.00	0.0002	0.000	100	0	0.2200		2,866	51.7%	-0.00	0.0002	-0.002
85.65	89.55		1		1.00	0.0003	0.000	105	0.0600	0.2400		160	50.1%	-0.00	0.0003	-0.003
80.75	84.55		9		0.99	0.0004	0.000	110	0	0.2500		1,772	45.6%	-0.01	0.0004	-0.003
75.85	79.50		241		0.99	0.0006	0.000	115	0	0.2900		2,232	43.1%	-0.01	0.0005	-0.004
70.95	74.85		410	26.0%	0.99	0.0007	0.000	120	0.0400	0.3300		3,437	41.3%	-0.01	0.0007	-0.006
66.10	69.40		250		0.98	0.0010	0.000	125	0.0500	0.5900		3,477	41.4%	-0.02	0.0010	-0.007
61.90	64.35		3,348	32.0%	0.98	0.0013	0.000	130	0.1400	0.6700		5,693	39.7%	-0.02	0.0013	-0.009
57.10	59.65		192	34.3%	0.97	0.0017	0.000	135	0.2800	0.8000		360	38.4%	-0.03	0.0017	-0.012
55.30	57.75		104	35.2%	0.96	0.0019	0.000	137	0.3400	0.8700		140	37.9%	-0.03	0.0019	-0.013
54.35	56.80		512	35.1%	0.96	0.0020	0.000	138	0.3800	0.7000		175	36.4%	-0.04	0.0021	-0.014
53.35	55.85		551	34.6%	0.96	0.0022	0.000	139	0.4200	0.7400		56	36.3%	-0.04	0.0022	-0.014
52.30	54.90		605	33.8%	0.96	0.0023	0.000	140	0.4600	0.9800		2,215	37.2%	-0.04	0.0023	-0.015
51.55	53.95		228	34.9%	0.95	0.0024	-0.001	141	0.5100	0.8200		41	35.9%	-0.04	0.0024	-0.015
50.45	53.00		253	33.8%	0.95	0.0025	-0.002	142	0.5000	0.8600		20	35.4%	-0.05	0.0026	-0.016
49.50	52.10		1,176	33.9%	0.95	0.0027	-0.003	143	0.6000	0.9100		1,065	35.5%	-0.05	0.0027	-0.017
48.75	51.15		96	34.7%	0.95	0.0028	-0.004	144	0.6500	1.15		43	36.2%	-0.05	0.0028	-0.018
47.65	50.20		508	33.7%	0.94	0.0030	-0.005	145	0.7000	1.21		476	36.0%	-0.05	0.0030	-0.018
46.60	49.25		283	32.9%	0.94	0.0031	-0.006	146	0.7600	1.09		47	35.1%	-0.06	0.0032	-0.019
45.95	48.35		83	34.2%	0.94	0.0033	-0.007	147	0.8100	1.33		123	35.6%	-0.06	0.0033	-0.020
45.05	47.45		127	34.2%	0.93	0.0034	-0.008	148	0.8700	1.22		425	34.7%	-0.06	0.0035	-0.021
44.05	46.55		50	33.8%	0.93	0.0036	-0.009	149	0.9400	1.30		12	34.6%	-0.07	0.0037	-0.022
43.25	45.60		516	34.0%	0.93	0.0038	-0.010	150	0.7700	1.38		2,458	33.5%	-0.07	0.0038	-0.023
42.30	44.70		44	33.7%	0.92	0.0040	-0.011	151	1.10	1.49		43	34.4%	-0.08	0.0040	-0.024
41.35	43.80		25	33.5%	0.92	0.0042	-0.013	152	1.16	1.55		9	34.1%	-0.08	0.0042	-0.025
40.45	42.95		27	33.5%	0.91	0.0044	-0.014	153	1.24	1.65		7	34.0%	-0.09	0.0044	-0.025
39.55	42.05		11	33.3%	0.91	0.0046	-0.015	154	1.33	1.76		8	33.8%	-0.09	0.0046	-0.026
38.70	41.15		134	33.3%	0.90	0.0048	-0.016	155	1.43	1.86		85	33.7%	-0.10	0.0048	-0.027
37.80	40.00		45	32.4%	0.90	0.0050	-0.017	156	1.53	1.97		21	33.6%	-0.10	0.0051	-0.028
36.90	39.20		18	32.4%	0.89	0.0052	-0.019	157	1.63	2.10		10	33.4%	-0.11	0.0053	-0.029
36.05	38.55		18	33.0%	0.89	0.0054	-0.020	158	1.75	2.23		47	33.3%	-0.11	0.0055	-0.030
35.20	37.70		50	32.9%	0.88	0.0057	-0.021	159	1.87	2.37		76	33.2%	-0.12	0.0058	-0.032
34.40	36.85		392	32.9%	0.87	0.0059	-0.023	160	2.00	2.52		2,063	33.1%	-0.12	0.0060	-0.033
33.55	36.00		7	32.8%	0.87	0.0061	-0.024	161	1.95	2.85		102	33.0%	-0.13	0.0062	-0.034
32.65	35.20		10	32.7%	0.86	0.0064	-0.025	162	2.09	3.05		194	33.0%	-0.14	0.0065	-0.035
31.80	34.35		239	32.5%	0.85	0.0066	-0.027	163	2.42	3.30		119	33.5%	-0.15	0.0067	-0.036
30.70	33.50		27	31.8%	0.85	0.0069	-0.028	164	2.59	3.20		140	32.8%	-0.15	0.0070	-0.037
30.25	32.55		791	32.1%	0.84	0.0071	-0.029	165	2.76	3.55	1	5,244	33.0%	-0.16	0.0072	-0.038
29.40	31.90		46	32.3%	0.83	0.0074	-0.031	166	2.55	3.60		5	31.9%	-0.17	0.0075	-0.039
28.45	31.15		39	32.0%	0.82	0.0076	-0.032	167	3.10	3.95		18	32.8%	-0.18	0.0077	-0.040
27.85	30.35		93	32.2%	0.81	0.0079	-0.033	168	2.82	4.15		5	31.8%	-0.18	0.0080	-0.041
26.90	29.60		89	31.9%	0.81	0.0081	-0.035	169	3.50	4.20		11	32.3%	-0.19	0.0083	-0.042
26.30	28.85		2,195	32.1%	0.80	0.0084	-0.036	170	3.45	4.55	2	3,334	31.9%	-0.20	0.0085	-0.043
25.75	28.05		35	32.4%	0.79	0.0086	-0.037	171	3.95	4.85		47	32.4%	-0.21	0.0088	-0.044
24.80	27.35		5	32.0%	0.78	0.0088	-0.038	172	4.00	5.15		35	32.1%	-0.22	0.0090	-0.045
24.10	26.60		24	32.0%	0.77	0.0091	-0.040	173	4.25	5.40		146	32.0%	-0.23	0.0093	-0.046
23.25	25.95		6	31.8%	0.76	0.0093	-0.041	174	4.55	5.75		37	32.1%	-0.24	0.0095	-0.047
22.55	25.20		1,452	31.7%	0.75	0.0096	-0.042	175	4.85	5.90	1	582	31.9%	-0.25	0.0098	-0.048
21.95	24.50		6	31.8%	0.74	0.0098	-0.043	176	4.75	6.15		40	31.2%	-0.26	0.0100	-0.049
21.50	23.65		22	31.9%	0.73	0.0100	-0.044	177	5.30	6.45		293	31.5%	-0.27	0.0102	-0.050
19.85	21.70	3	314	32.2%	0.70	0.0106	-0.048	180	5.95	7.50		186	31.0%	-0.31	0.0109	-0.053
17.10	18.60	1	317	32.4%	0.64	0.0114	-0.052	185	8.15	9.60		223	31.5%	-0.36	0.0118	-0.056
14.40	15.40	1	601	31.7%	0.58	0.0120	-0.055	190	9.70	11.75		100	30.4%	-0.43	0.0124	-0.058
11.50	13.50	1	435	31.6%	0.52	0.0122	-0.057	195	12.70	14.50		142	31.1%	-0.49	0.0127	-0.059
9.25	11.30		1,521	31.3%	0.46	0.0122	-0.058	200	15.15	17.30		12	30.4%	-0.55	0.0127	-0.058
7.95	9.55	1	102	32.0%	0.40	0.0118	-0.057	205	18.45	20.80		4	30.9%	-0.61	0.0125	-0.057
6.25	7.90		257	31.7%	0.35	0.0113	-0.055	210	22.05	24.50		2	31.3%	-0.66	0.0120	-0.054
4.60	6.40		119	31.0%	0.30	0.0106	-0.052	215	25.85	28.25			31.4%	-0.72	0.0113	-0.050
3.75	5.30		357	31.3%	0.26	0.0097	-0.049	220	30.45	32.10	2		32.4%	-0.76	0.0105	-0.045
2.95	4.40		96	31.5%	0.22	0.0089	-0.045	225	34.15	36.45			32.0%	-0.80	0.0096	-0.041
2.31	3.65		62	31.8%	0.19	0.0080	-0.042	230	38.50	41.00			32.6%	-0.84	0.0087	-0.035
2.01	3.00		127	32.4%	0.16	0.0071	-0.038	235	42.95	45.50			32.9%	-0.87	0.0077	-0.029
1.28	2.50		111	31.9%	0.14	0.0063	-0.034	240	47.60	49.70			32.1%	-0.89	0.0068	-0.024
1.49	2.09		18	33.6%	0.12	0.0056	-0.031	245	52.30	55.00			34.3%	-0.92	0.0058	-0.018
1.22	1.76		212	34.0%	0.10	0.0049	-0.028	250	57.15	59.75			35.0%	-0.93	0.0050	-0.012
0.9900	1.48		5	34.3%	0.08	0.0043	-0.025	255	61.80	64.55			34.8%	-0.95	0.0042	-0.006
0.8000	1.26		78	34.7%	0.07	0.0037	-0.022	260	66.80	69.40			35.9%	-0.96	0.0034	-0.001
0.6600	1.09		17	35.2%	0.06	0.0033	-0.019	265	71.75	74.45			37.8%	-0.97	0.0028	0.000
0.5400	0.9400		65	35.6%	0.05	0.0028	-0.017	270	76.80	79.55			40.4%	-0.98	0.0022	0.000
0.4400	0.8300			36.1%	0.04	0.0025	-0.015	275	80.90	84.85			38.4%	-0.98	0.0018	0.000
0.0100	0.7200		243	34.3%	0.04	0.0021	-0.013	280	85.85	89.85			39.6%	-0.99	0.0014	0.000

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

Energie