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

Expirasi Cboe delayed options data · per 12:47 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 ±12.4% (174.66–224.31) · ATM IV 31.8% · P/C open interest 1.62

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
97.95	102.95		26	51.5%	1.00	0.0000	0.000	100	0	0.6000		3,055	67.9%	-0.00	0.0001	-0.001
93.00	98.00		31	50.3%	1.00	0.0000	0.000	105	0	0.3900		2,560	59.8%	-0.00	0.0001	-0.001
88.05	93.00		548	43.9%	1.00	0.0001	0.000	110	0	0.4000		4,963	56.1%	-0.00	0.0001	-0.001
84.05	89.05		412	39.1%	1.00	0.0001	0.000	114	0	0.7500		179	58.2%	-0.00	0.0002	-0.002
83.10	88.05		252	43.2%	1.00	0.0001	0.000	115	0	0.4200		2,333	52.7%	-0.00	0.0002	-0.002
82.10	87.05		357	41.1%	1.00	0.0001	0.000	116	0	0.6200		21	55.0%	-0.00	0.0002	-0.002
80.90	85.85		49		1.00	0.0002	0.000	117	0	0.7500		521	55.9%	-0.00	0.0002	-0.002
80.15	85.10		4	44.5%	1.00	0.0002	0.000	118	0	0.6300		1,798	53.6%	-0.00	0.0002	-0.002
79.00	83.95		25		1.00	0.0002	0.000	119	0	0.6300		109	52.8%	-0.00	0.0003	-0.002
78.15	83.10		135	41.6%	1.00	0.0002	0.000	120	0	0.4400		1,807	49.4%	-0.00	0.0003	-0.003
77.05	82.00		45		1.00	0.0002	0.000	121	0	0.7500		227	52.8%	-0.00	0.0003	-0.003
76.05	81.00		31		1.00	0.0003	0.000	122	0.0500	0.6500		107	51.5%	-0.00	0.0003	-0.003
75.35	80.30		65	49.0%	1.00	0.0003	0.000	123	0	0.4500		114	47.4%	-0.00	0.0004	-0.003
74.15	79.15		153	38.4%	0.99	0.0003	0.000	124	0	0.6600		631	49.5%	-0.01	0.0004	-0.003
73.20	78.15		897	39.6%	0.99	0.0003	0.000	125	0	0.6100		1,371	48.2%	-0.01	0.0004	-0.003
72.20	77.20		432	40.4%	0.99	0.0004	0.000	126	0	0.6700		760	48.2%	-0.01	0.0004	-0.004
71.20	76.20		113	39.2%	0.99	0.0004	0.000	127	0	0.4800		115	45.1%	-0.01	0.0005	-0.004
70.20	75.20		135	35.1%	0.99	0.0004	0.000	128	0	0.6900		115	47.0%	-0.01	0.0005	-0.004
69.25	74.20		412	38.6%	0.99	0.0005	0.000	129	0	0.3000		598	40.9%	-0.01	0.0006	-0.004
68.15	73.10		69		0.99	0.0005	0.000	130	0	0.7100		595	45.8%	-0.01	0.0006	-0.005
67.20	72.15		92		0.99	0.0006	0.000	131	0	0.7500		62	45.5%	-0.01	0.0007	-0.005
66.30	71.25		70	38.3%	0.99	0.0006	0.000	132	0	0.5300		2	42.3%	-0.01	0.0007	-0.005
65.30	70.30		60	38.5%	0.99	0.0006	0.000	133	0	0.5400		37	41.8%	-0.01	0.0008	-0.006
64.30	69.30		103	37.5%	0.99	0.0007	0.000	134	0	0.7500		91	43.4%	-0.01	0.0008	-0.006
63.30	68.30		471	36.6%	0.99	0.0008	0.000	135	0	0.5700		147	40.8%	-0.01	0.0009	-0.006
62.35	67.35		386	37.6%	0.99	0.0008	0.000	136	0	0.5900		170	40.4%	-0.01	0.0010	-0.007
61.35	66.35		191	36.7%	0.99	0.0009	0.000	137	0	0.4100		31	37.5%	-0.01	0.0010	-0.007
60.40	65.35		299	36.7%	0.99	0.0010	0.000	138	0.0400	0.6200		141	39.8%	-0.02	0.0011	-0.008
59.40	64.40		536	36.7%	0.98	0.0010	0.000	139	0	0.8400		1,034	40.7%	-0.02	0.0012	-0.008
58.40	63.35		962	34.9%	0.98	0.0011	0.000	140	0	0.8600		2,828	40.2%	-0.02	0.0012	-0.009
57.35	62.30		79	31.9%	0.98	0.0012	0.000	141	0	0.7500		119	38.6%	-0.02	0.0013	-0.009
56.45	61.45		108	35.5%	0.98	0.0013	0.000	142	0	0.7100		90	37.6%	-0.02	0.0014	-0.010
54.50	57.35		249	32.3%	0.98	0.0016	-0.001	145	0.0500	0.7300		303	36.2%	-0.03	0.0018	-0.012
53.55	56.35			32.2%	0.97	0.0017	-0.002	146	0	1.03		1	37.4%	-0.03	0.0019	-0.013
52.60	55.45			33.3%	0.97	0.0018	-0.003	147	0.2600	0.8600		1	37.3%	-0.03	0.0020	-0.013
51.75	54.40			33.5%	0.97	0.0020	-0.004	148	0.3000	0.8900			37.1%	-0.03	0.0021	-0.014
50.70	53.50			33.2%	0.97	0.0021	-0.005	149	0.3200	0.9200			36.7%	-0.04	0.0022	-0.015
50.00	53.00		1,554	38.0%	0.97	0.0022	-0.006	150	0.1500	1.16		471	36.4%	-0.04	0.0024	-0.016
48.85	51.60			33.7%	0.96	0.0024	-0.007	151	0.1900	1.01			35.1%	-0.04	0.0025	-0.016
47.80	50.65			33.0%	0.96	0.0026	-0.008	152	0	1.45			35.8%	-0.04	0.0027	-0.017
46.95	49.65			33.2%	0.96	0.0027	-0.009	153	0.2700	1.10			34.7%	-0.05	0.0029	-0.018
45.95	48.90			34.0%	0.95	0.0029	-0.010	154	0.3200	0.9700		4	33.6%	-0.05	0.0030	-0.019
45.05	47.90	15	1,188	33.8%	0.95	0.0031	-0.011	155	0.2200	1.13		1,553	33.2%	-0.05	0.0032	-0.020
43.95	47.05			33.3%	0.95	0.0033	-0.013	156	0	1.29		63	32.2%	-0.06	0.0034	-0.021
43.15	46.15			34.0%	0.94	0.0035	-0.014	157	0.0900	1.17		17	31.4%	-0.06	0.0036	-0.022
42.20	45.10			33.2%	0.94	0.0037	-0.015	158	0.1400	1.25		14	31.4%	-0.06	0.0038	-0.023
41.15	44.35			33.4%	0.94	0.0039	-0.016	159	0.4700	1.62		152	33.7%	-0.07	0.0040	-0.024
40.25	42.95		772	31.2%	0.93	0.0041	-0.018	160	0.6800	1.63		2,849	33.9%	-0.07	0.0042	-0.026
39.45	42.50			33.6%	0.93	0.0043	-0.019	161	0	1.49		36	29.8%	-0.08	0.0044	-0.027
38.50	41.60			33.4%	0.92	0.0046	-0.021	162	0.0600	1.62		14	30.0%	-0.08	0.0047	-0.028
37.15	41.00			32.8%	0.92	0.0048	-0.022	163	0.1400	1.87		12	30.6%	-0.09	0.0049	-0.029
36.40	40.00	2		32.8%	0.91	0.0050	-0.023	164	0.2800	1.83		9	30.3%	-0.09	0.0052	-0.030
36.00	38.35	12	377	31.9%	0.91	0.0053	-0.025	165	0.2700	1.96		1,779	30.0%	-0.10	0.0054	-0.032
34.80	37.45			30.7%	0.90	0.0056	-0.026	166	1.06	2.08		2	32.1%	-0.11	0.0057	-0.033
34.00	36.95			32.1%	0.89	0.0058	-0.028	167	1.50	2.78	6	6	34.5%	-0.11	0.0059	-0.034
33.40	36.00		1	32.6%	0.89	0.0061	-0.029	168	1.51	2.37	40		32.6%	-0.12	0.0062	-0.036
32.30	35.40		1	32.6%	0.88	0.0064	-0.031	169	1.64	2.66		2	32.9%	-0.13	0.0064	-0.037
31.60	35.05		877	34.1%	0.87	0.0066	-0.033	170	1.82	2.72	1	155	32.7%	-0.13	0.0067	-0.038
27.65	30.80		423	33.6%	0.83	0.0081	-0.041	175	2.60	3.75	7	2,663	32.5%	-0.17	0.0081	-0.045
23.75	26.35	5	537	31.5%	0.78	0.0095	-0.048	180	3.85	4.90	2	151	32.4%	-0.22	0.0095	-0.052
20.45	22.70		1,146	32.1%	0.73	0.0107	-0.055	185	5.25	6.30	42	334	32.2%	-0.27	0.0108	-0.058
16.35	19.75		751	31.2%	0.67	0.0118	-0.061	190	6.95	8.15	58	366	32.0%	-0.33	0.0118	-0.063
14.50	16.50	2	246	32.1%	0.61	0.0125	-0.065	195	8.85	11.10	10	176	32.9%	-0.40	0.0126	-0.067
12.00	13.60	527	1,934	31.7%	0.54	0.0129	-0.068	200	11.30	12.75	1	54	31.8%	-0.46	0.0130	-0.068
9.65	11.90	17	319	32.2%	0.48	0.0130	-0.068	205	14.10	15.60		18	32.0%	-0.53	0.0131	-0.068
7.90	9.85	11	312	32.3%	0.42	0.0127	-0.067	210	16.30	19.60		19	32.1%	-0.59	0.0128	-0.066
6.20	7.60	15	926	31.4%	0.36	0.0121	-0.065	215	19.10	22.75		8	31.1%	-0.65	0.0122	-0.063
4.15	6.50		1,104	30.8%	0.31	0.0113	-0.061	220	23.15	26.40			31.8%	-0.70	0.0114	-0.058
3.80	5.45		356	32.2%	0.26	0.0104	-0.057	225	27.30	30.45			32.6%	-0.75	0.0105	-0.053
3.00	4.40	5	143	32.3%	0.22	0.0094	-0.052	230	31.60	34.20			32.6%	-0.79	0.0096	-0.048
2.37	3.20		109	31.8%	0.18	0.0084	-0.047	235	35.10	38.65		1	31.7%	-0.83	0.0088	-0.043
1.89	2.65	11	2,135	32.3%	0.15	0.0074	-0.042	240	39.65	43.30			32.7%	-0.86	0.0080	-0.038
1.44	2.32		73	32.9%	0.13	0.0064	-0.037	245	44.10	47.75			32.4%	-0.89	0.0073	-0.034
1.09	1.95	1	808	33.3%	0.10	0.0056	-0.033	250	48.70	52.95			34.2%	-0.91	0.0067	-0.030
0.8100	1.83		65	34.2%	0.09	0.0048	-0.028	255	54.00	57.20			35.0%	-0.94	0.0061	-0.028
0.1700	1.20		161	31.4%	0.07	0.0041	-0.025	260	58.10	62.05				-0.96	0.0057	-0.025
0.2000	1.36		25	34.1%	0.06	0.0035	-0.021	265	63.60	66.95			36.2%	-0.98	0.0054	-0.018
0.2900	1.21		81	35.6%	0.05	0.0030	-0.018	270	68.55	71.90			37.5%	-0.99	0.0032	-0.022
0.1600	1.09		34	36.1%	0.04	0.0025	-0.016	275	72.65	77.65			38.2%	-1.00	0.0008	-0.030
0.0700	0.8300		54	35.6%	0.03	0.0021	-0.013	280	77.65	82.65			40.0%	-1.00	0.0000	-0.030
0.0300	0.5500			34.6%	0.03	0.0018	-0.011	285	82.65	87.65			41.8%	-1.00	0.0000	-0.030
0.0100	0.5100		8	35.5%	0.02	0.0015	-0.010	290	87.65	92.65			43.5%	-1.00	0.0000	-0.030

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

Konsumer Defensif