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

Verfall Cboe delayed options data · Stand 21:46 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±7.5% (184.90–215.00) · ATM IV 32.4% · P/C Open Interest 2.96

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
97.75	102.25				1.00	0.0000	0.000	100	0	2.13			141.0%	-0.00	0.0000	-0.000
92.75	97.10				1.00	0.0000	0.000	105	0	2.13			132.3%	-0.00	0.0000	-0.000
87.80	92.20				1.00	0.0000	0.000	110	0	2.13			124.0%	-0.00	0.0000	-0.000
83.00	87.30			85.8%	1.00	0.0000	0.000	115	0	2.13			116.0%	-0.00	0.0000	-0.001
78.00	82.45			83.7%	1.00	0.0001	0.000	120	0	2.13			108.4%	-0.00	0.0001	-0.001
73.00	77.50			78.5%	1.00	0.0002	0.000	125	0	0.5600		3	79.6%	-0.00	0.0001	-0.001
68.00	72.55			73.3%	1.00	0.0002	0.000	130	0	0.6100		1	74.7%	-0.00	0.0002	-0.002
63.00	67.30			61.1%	1.00	0.0003	0.000	135	0	0.9700		12	74.6%	-0.00	0.0003	-0.003
58.00	62.30			55.4%	0.99	0.0005	0.000	140	0	0.7700		4	65.9%	-0.00	0.0004	-0.005
53.00	57.25			48.1%	0.99	0.0007	-0.001	145	0	2.15		13	74.0%	-0.01	0.0006	-0.007
48.00	52.30		8	44.2%	0.99	0.0010	-0.004	150	0	2.17		67	67.8%	-0.01	0.0010	-0.010
47.00	50.85				0.99	0.0012	-0.005	151	0	2.17		6	66.5%	-0.01	0.0011	-0.011
46.00	50.30			42.0%	0.99	0.0012	-0.006	152	0	2.18			65.4%	-0.01	0.0012	-0.012
45.05	49.65			48.9%	0.98	0.0014	-0.007	153	0	2.19		6	64.2%	-0.01	0.0013	-0.013
44.00	48.75			48.5%	0.98	0.0015	-0.008	154	0	1.03		13	53.5%	-0.01	0.0015	-0.014
43.00	47.35		2	40.1%	0.98	0.0016	-0.009	155	0	0.5400		103	46.6%	-0.02	0.0016	-0.015
42.05	45.90				0.98	0.0018	-0.011	156	0	1.19		5	52.8%	-0.02	0.0017	-0.016
41.10	45.40			41.3%	0.98	0.0019	-0.012	157	0	0.9100		18	49.0%	-0.02	0.0019	-0.017
40.10	44.45			41.1%	0.98	0.0021	-0.013	158	0	2.08		2	57.3%	-0.02	0.0021	-0.018
39.10	43.80			44.9%	0.97	0.0023	-0.015	159	0	1.10		4	48.7%	-0.02	0.0023	-0.020
38.10	42.85		9	44.3%	0.97	0.0025	-0.016	160	0	0.6800	1	136	43.4%	-0.02	0.0025	-0.021
37.15	41.85		1	43.7%	0.97	0.0027	-0.018	161	0	0.7200		3	42.8%	-0.03	0.0027	-0.023
36.20	40.50			39.1%	0.97	0.0029	-0.020	162	0	2.32		3	54.0%	-0.03	0.0029	-0.024
35.20	39.95		2	43.0%	0.96	0.0032	-0.022	163	0	2.34		3	52.9%	-0.03	0.0032	-0.026
34.25	38.85			41.4%	0.96	0.0034	-0.024	164	0.0500	0.9500		7	42.4%	-0.04	0.0034	-0.028
33.30	38.00		12	42.0%	0.96	0.0037	-0.026	165	0.0100	0.5300	2	520	36.8%	-0.04	0.0037	-0.030
32.35	36.75			39.1%	0.95	0.0040	-0.028	166	0.0600	1.25	2	14	42.8%	-0.04	0.0040	-0.032
31.50	35.90			40.5%	0.95	0.0044	-0.030	167	0.1700	0.6600	3	13	37.8%	-0.05	0.0044	-0.035
30.50	35.00			40.2%	0.95	0.0047	-0.033	168	0.1400	0.6600	2	61	36.5%	-0.05	0.0047	-0.037
29.50	34.05		3	39.4%	0.94	0.0051	-0.035	169	0	1.17		14	38.5%	-0.06	0.0051	-0.039
28.55	33.10		33	38.9%	0.94	0.0055	-0.038	170	0.3600	0.8300	6	1,517	37.6%	-0.06	0.0055	-0.042
27.60	32.20		7	38.7%	0.93	0.0059	-0.041	171	0	1.18	1	8	36.4%	-0.07	0.0059	-0.045
26.70	31.15			37.9%	0.92	0.0064	-0.044	172	0.2200	1.22		73	37.1%	-0.07	0.0064	-0.048
25.80	30.35			38.4%	0.92	0.0068	-0.047	173	0.0700	1.95		37	39.2%	-0.08	0.0069	-0.051
24.85	29.35			37.5%	0.91	0.0073	-0.050	174	0.0100	1.67		70	36.3%	-0.09	0.0074	-0.053
24.00	28.50	2	17	37.8%	0.90	0.0078	-0.053	175	0.6600	1.13	8	9,400	35.7%	-0.09	0.0079	-0.057
23.10	27.60		1	37.5%	0.89	0.0084	-0.057	176	0.3100	2.18		63	38.0%	-0.10	0.0084	-0.060
22.20	26.70		2	37.1%	0.89	0.0089	-0.060	177	0.4000	3.30		73	41.7%	-0.11	0.0090	-0.063
21.55	25.75		17	37.6%	0.88	0.0095	-0.064	178	0.9400	3.55	1	96	43.3%	-0.12	0.0095	-0.067
20.50	25.00		20	37.1%	0.87	0.0101	-0.068	179	0.9900	2.37	1	43	37.9%	-0.13	0.0101	-0.070
20.45	23.45		73	37.3%	0.86	0.0107	-0.071	180	1.30	1.93	83	402	36.1%	-0.14	0.0107	-0.074
18.85	22.95		11	35.6%	0.85	0.0113	-0.075	181	0	2.68		28	32.7%	-0.15	0.0114	-0.077
18.00	22.20		27	35.7%	0.83	0.0120	-0.079	182	1.65	4.10	1	209	41.9%	-0.16	0.0120	-0.081
17.25	21.10		15	34.8%	0.82	0.0126	-0.082	183	0.5600	3.25		28	34.2%	-0.18	0.0126	-0.085
16.30	20.80		18	35.8%	0.81	0.0132	-0.086	184	0.5100	3.85	3	67	34.7%	-0.19	0.0133	-0.088
15.50	19.60	1	179	34.4%	0.79	0.0139	-0.090	185	1.95	3.95	42	601	37.9%	-0.20	0.0139	-0.092
14.70	18.85		29	34.3%	0.78	0.0145	-0.093	186	0.6200	4.95		16	35.5%	-0.22	0.0145	-0.096
14.40	18.35		30	36.2%	0.76	0.0151	-0.097	187	0.7000	5.20		59	35.0%	-0.23	0.0152	-0.099
13.20	16.90	1	27	32.9%	0.75	0.0157	-0.100	188	2.45	4.35	14	18	35.9%	-0.25	0.0158	-0.102
13.50	15.90		13	34.8%	0.73	0.0163	-0.104	189	2.80	4.00	1	23	34.3%	-0.27	0.0164	-0.105
13.05	14.75		534	34.2%	0.72	0.0168	-0.107	190	2.75	4.25	171	881	33.3%	-0.28	0.0169	-0.108
12.35	14.65		51	35.6%	0.70	0.0174	-0.110	191	3.00	4.85	13	3	33.8%	-0.30	0.0174	-0.111
11.40	13.55		56	33.8%	0.68	0.0179	-0.113	192	2.34	5.95		113	33.2%	-0.32	0.0180	-0.114
10.10	14.60			34.7%	0.67	0.0181	-0.114	192.5	3.70	6.70			37.4%	-0.33	0.0182	-0.115
10.75	13.60		11	35.3%	0.66	0.0183	-0.115	193	4.20	5.35		14	34.5%	-0.34	0.0184	-0.116
10.30	11.95		25	33.3%	0.64	0.0188	-0.117	194	4.35	5.65	32	27	33.7%	-0.36	0.0188	-0.119
8.70	12.90	3	360	34.5%	0.62	0.0191	-0.119	195	5.00	7.10	32	877	36.7%	-0.38	0.0192	-0.121
9.10	11.80		39	35.5%	0.60	0.0194	-0.121	196	4.35	7.45		37	34.1%	-0.39	0.0195	-0.122
8.50	11.00	1	53	34.8%	0.58	0.0197	-0.123	197	5.60	7.00		128	33.9%	-0.41	0.0198	-0.124
8.00	10.90	4		34.7%	0.57	0.0198	-0.123	197.5	4.20	7.65			31.2%	-0.42	0.0199	-0.124
7.95	9.80	16	65	33.4%	0.56	0.0199	-0.124	198	4.85	8.05	2	16	32.5%	-0.43	0.0200	-0.125
7.50	9.40	3	1,243	33.7%	0.54	0.0201	-0.125	199	5.70	9.35		46	35.1%	-0.46	0.0202	-0.125
6.80	9.00		325	33.5%	0.52	0.0202	-0.125	200	5.65	8.65	4	73	31.3%	-0.48	0.0203	-0.126
5.35	7.60		51	32.3%	0.47	0.0202	-0.125	202.5	6.85	11.25		11	33.7%	-0.53	0.0203	-0.126
4.65	6.75	6	494	33.4%	0.42	0.0199	-0.123	205	8.25	12.60		17	33.2%	-0.58	0.0200	-0.124
2.70	6.75		14	33.0%	0.38	0.0192	-0.120	207.5	11.00	12.95			33.1%	-0.62	0.0194	-0.120
2.27	6.00	57	540	34.0%	0.33	0.0184	-0.115	210	12.65	14.95			33.6%	-0.67	0.0185	-0.115
2.80	5.45		4	37.4%	0.29	0.0173	-0.109	212.5	13.45	17.40			32.7%	-0.71	0.0175	-0.109
2.04	4.00	65	393	34.9%	0.25	0.0160	-0.102	215	15.25	19.70			33.4%	-0.75	0.0163	-0.102
0.3600	3.95		16	32.9%	0.22	0.0147	-0.095	217.5	17.45	21.70			34.0%	-0.78	0.0150	-0.094
0.9000	2.93	1	347	34.1%	0.19	0.0134	-0.087	220	19.25	23.80		1	33.2%	-0.81	0.0136	-0.086
0.8600	2.04	1	61	35.7%	0.14	0.0108	-0.071	225	23.70	28.20			33.7%	-0.86	0.0111	-0.070
0	0.9000		47	30.0%	0.10	0.0084	-0.058	230	28.65	32.85			36.1%	-0.90	0.0088	-0.056
0.3000	0.9700	3	17	36.1%	0.07	0.0065	-0.045	235	33.05	37.65			35.3%	-0.93	0.0068	-0.043
0.3200	0.6800	50	93	37.8%	0.05	0.0049	-0.035	240	38.00	42.50			37.2%	-0.96	0.0053	-0.033
0	1.95	2	16	47.4%	0.04	0.0037	-0.027	245	42.90	47.45			39.0%	-0.97	0.0041	-0.025
0	0.4500	8	7	38.5%	0.03	0.0027	-0.021	250	47.80	52.40			40.2%	-0.98	0.0033	-0.019
0	0.9100		2	46.6%	0.02	0.0020	-0.016	255	52.65	57.40			40.1%	-0.99	0.0023	-0.013
0	2.07		11	58.3%	0.01	0.0015	-0.012	260	58.50	62.40			53.9%	-1.00	0.0013	-0.008
0	1.10			54.2%	0.01	0.0011	-0.009	265	63.05	67.40			52.6%	-1.00	0.0003	-0.008
0	1.15		7	57.5%	0.01	0.0008	-0.007	270	67.85	72.40			52.6%	-1.00	0.0000	-0.008
0	1.95		1	66.7%	0.01	0.0006	-0.005	275	73.05	77.40			58.3%	-1.00	0.0000	-0.008

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 20, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

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

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum