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

Expirasi Cboe delayed options data · per 09:39 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±15.3% (163.66–222.66) · ATM IV 31.6% · P/C open interest 1.74

CALLS								Strike	PUT
Bid	Tanya	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		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
91.00	95.80		105	43.6%	1.00	0.0003	0.000	100	0	0.4800		3,058	51.0%	-0.00	0.0003	-0.003
86.00	90.80		31	32.5%	0.99	0.0004	0.000	105	0	0.7100		2,571	50.5%	-0.01	0.0004	-0.003
81.00	85.90		549		0.99	0.0004	0.000	110	0	0.5600		4,960	45.4%	-0.01	0.0005	-0.004
77.05	82.00	1	413	30.5%	0.99	0.0006	0.000	114	0.0100	0.3600		179	40.3%	-0.01	0.0006	-0.005
76.05	81.00		262		0.99	0.0006	0.000	115	0	0.6200		2,333	42.9%	-0.01	0.0007	-0.005
75.40	80.00		358	39.6%	0.99	0.0007	0.000	116	0	0.7500		22	43.5%	-0.01	0.0007	-0.006
74.05	79.00		49		0.99	0.0007	0.000	117	0	0.4500		521	39.6%	-0.01	0.0008	-0.006
73.10	78.00		4		0.98	0.0007	0.000	118	0	0.4700		1,798	39.3%	-0.02	0.0008	-0.006
72.60	77.50		25	44.4%	0.98	0.0008	0.000	119	0	0.4900		109	39.0%	-0.02	0.0009	-0.007
71.50	76.15		135	39.1%	0.98	0.0008	0.000	120	0	0.5000		1,808	38.5%	-0.02	0.0009	-0.007
70.50	75.25		48	39.4%	0.98	0.0009	0.000	121	0	0.5200		227	38.1%	-0.02	0.0010	-0.007
69.50	74.25		31	38.5%	0.98	0.0010	0.000	122	0	0.5500		83	37.9%	-0.02	0.0010	-0.008
68.50	73.30		67	38.2%	0.98	0.0010	0.000	123	0	0.5800		114	37.6%	-0.02	0.0011	-0.008
67.50	72.35		153	37.8%	0.98	0.0011	0.000	124	0	0.6000		631	37.2%	-0.02	0.0012	-0.008
66.50	71.20		897	35.2%	0.98	0.0011	0.000	125	0.1000	0.6200		1,372	37.7%	-0.02	0.0012	-0.009
65.50	69.70		432		0.98	0.0012	0.000	126	0.1000	0.6500		760	37.3%	-0.02	0.0013	-0.009
64.60	68.95		113	30.7%	0.97	0.0013	0.000	127	0	0.6800		115	36.2%	-0.03	0.0014	-0.010
63.60	68.00		135	30.7%	0.97	0.0013	0.000	128	0.0100	0.8200		115	36.8%	-0.03	0.0014	-0.010
63.25	67.10		419	37.9%	0.97	0.0014	0.000	129	0	0.7500		598	35.6%	-0.03	0.0015	-0.011
61.80	65.75		72	27.1%	0.97	0.0015	0.000	130	0	0.8000		580	35.4%	-0.03	0.0016	-0.011
60.60	64.80		92		0.97	0.0016	0.000	131	0	1.02		62	36.3%	-0.03	0.0017	-0.011
59.75	63.70		70		0.97	0.0017	0.000	132	0	0.8600		2	34.6%	-0.03	0.0018	-0.012
58.70	62.85		60	20.5%	0.96	0.0018	0.000	133	0	1.09		37	35.5%	-0.04	0.0019	-0.012
58.20	62.30		104	34.9%	0.96	0.0019	0.000	134	0	0.9500		91	34.1%	-0.04	0.0020	-0.013
57.00	61.00		471	30.0%	0.96	0.0020	0.000	135	0.0600	1.00		147	34.2%	-0.04	0.0021	-0.013
56.00	60.40		386	32.7%	0.96	0.0021	0.000	136	0	1.05		162	33.5%	-0.04	0.0022	-0.014
55.00	58.85		191	26.3%	0.96	0.0022	0.000	137	0	1.20		31	33.8%	-0.05	0.0023	-0.015
54.00	58.05		300	28.1%	0.95	0.0023	0.000	138	0	1.15		141	32.9%	-0.05	0.0024	-0.015
53.10	57.10		536	28.8%	0.95	0.0024	-0.000	139	0.3300	1.30		1,035	34.7%	-0.05	0.0025	-0.016
52.25	56.50		963	31.9%	0.95	0.0025	-0.001	140	0.0100	1.28		2,830	32.5%	-0.05	0.0026	-0.017
51.95	55.70		79	35.5%	0.94	0.0026	-0.002	141	0.2500	1.36		118	33.4%	-0.06	0.0028	-0.017
50.50	54.80		108	33.2%	0.94	0.0028	-0.003	142	0.3000	1.43		91	33.3%	-0.06	0.0029	-0.018
48.10	52.05		247	34.4%	0.93	0.0032	-0.006	145	1.10	1.88		252	35.8%	-0.07	0.0033	-0.020
43.55	47.10	3	1,562	32.4%	0.91	0.0040	-0.011	150	1.23	2.00	1	477	33.2%	-0.09	0.0041	-0.024
39.25	42.70	1	1,194	32.2%	0.89	0.0049	-0.017	155	1.82	3.30		1,084	34.4%	-0.12	0.0050	-0.028
35.35	38.50	10	839	32.6%	0.86	0.0058	-0.022	160	2.64	5.00		2,858	35.6%	-0.15	0.0059	-0.032
31.30	34.40		378	32.0%	0.82	0.0068	-0.028	165	3.50	4.70	6	1,770	32.8%	-0.18	0.0069	-0.036
27.55	30.50	7	881	31.7%	0.78	0.0078	-0.033	170	4.50	6.00	16	98	32.4%	-0.22	0.0079	-0.040
24.70	27.10		422	32.6%	0.74	0.0087	-0.038	175	6.15	7.15	48	2,643	32.0%	-0.27	0.0088	-0.044
21.05	24.40	2	534	32.6%	0.69	0.0095	-0.043	180	7.70	8.95	108	233	31.8%	-0.31	0.0096	-0.047
17.85	20.90		1,026	31.5%	0.64	0.0102	-0.046	185	9.70	11.40	72	288	32.2%	-0.37	0.0102	-0.049
15.30	18.10	3	765	31.5%	0.59	0.0106	-0.049	190	11.40	13.75		358	31.6%	-0.42	0.0107	-0.050
13.05	15.60		89	31.5%	0.53	0.0108	-0.050	195	13.90	16.45	11	115	31.6%	-0.47	0.0110	-0.051
11.40	13.10	561	1,688	31.6%	0.48	0.0109	-0.051	200	16.95	18.65		45	31.1%	-0.53	0.0111	-0.050
9.55	11.25		145	31.6%	0.43	0.0107	-0.051	205	19.90	22.10			31.3%	-0.58	0.0110	-0.049
7.80	9.85	48	243	31.8%	0.38	0.0104	-0.049	210	23.25	25.20			31.1%	-0.63	0.0107	-0.047
6.45	8.00	2	658	31.3%	0.33	0.0099	-0.048	215	26.95	29.25		1	31.8%	-0.68	0.0104	-0.044
5.30	6.95	12	251	31.6%	0.29	0.0093	-0.045	220	30.60	33.05			31.7%	-0.72	0.0099	-0.041
4.10	5.80		89	31.3%	0.26	0.0086	-0.043	225	34.60	36.70			31.3%	-0.76	0.0094	-0.038
2.15	4.95		40	29.7%	0.22	0.0080	-0.040	230	37.50	41.65			30.5%	-0.80	0.0088	-0.034
2.94	4.20		88	32.0%	0.19	0.0073	-0.037	235	42.20	45.40			30.1%	-0.83	0.0081	-0.030
2.42	3.50	5	2,143	32.2%	0.17	0.0066	-0.034	240	46.65	49.80			29.7%	-0.86	0.0074	-0.025
1.92	3.05	1	49	32.4%	0.14	0.0059	-0.031	245	51.20	54.35			29.2%	-0.89	0.0066	-0.021
1.56	2.70	5	211	32.8%	0.12	0.0053	-0.028	250	55.50	59.00			26.2%	-0.91	0.0059	-0.016
1.15	2.23	2	66	32.6%	0.11	0.0047	-0.025	255	60.00	64.20			26.0%	-0.93	0.0051	-0.011
1.14	1.81	1	162	33.2%	0.09	0.0042	-0.023	260	65.00	68.60				-0.94	0.0044	-0.005
1.07	1.71		20	34.3%	0.08	0.0037	-0.020	265	70.00	73.75				-0.96	0.0036	-0.000
0.7100	1.39		82	33.7%	0.07	0.0033	-0.018	270	75.00	78.30				-0.97	0.0030	0.000
0.7700	1.21	1	24	34.7%	0.06	0.0029	-0.016	275	80.00	83.10				-0.97	0.0024	0.000
0.2600	1.20		59	34.0%	0.05	0.0026	-0.015	280	84.50	88.15				-0.98	0.0019	0.000

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Jan 15, 2027

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

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

Volatility smile — Jan 15, 2027

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi