XOP option chain State Street SPDR S&P Oil & Gas Exploration & Production ETF
Cboe delayed options data · के अनुसार 21:55 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±4.6% (183.41–201.16) · ATM IV 28.4% · P/C open interest 0.93
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 90.90 | 94.75 | 2 | 149.3% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.2300 | 418 | 137.3% | -0.00 | 0.0000 | -0.001 | ||
| 86.05 | 89.75 | 3 | 144.6% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.2800 | 2,081 | 131.1% | -0.00 | 0.0000 | -0.001 | ||
| 81.10 | 84.50 | 1 | 125.4% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.33 | 1,304 | 173.0% | -0.00 | 0.0000 | -0.001 | ||
| 76.75 | 78.90 | 286 | 117.8% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.6300 | 1,499 | 127.1% | -0.00 | 0.0000 | -0.001 | ||
| 74.75 | 77.50 | 132.4% | 1.00 | 0.0001 | 0.000 | 117 | 0 | 0.8300 | 7 | 129.0% | -0.00 | 0.0001 | -0.002 | |||
| 73.00 | 76.80 | 117.7% | 1.00 | 0.0001 | 0.000 | 118 | 0 | 0.8100 | 207 | 126.5% | -0.00 | 0.0001 | -0.002 | |||
| 72.05 | 75.70 | 2 | 114.0% | 1.00 | 0.0001 | 0.000 | 119 | 0 | 0.2300 | 132 | 103.7% | -0.00 | 0.0001 | -0.002 | ||
| 71.70 | 73.85 | 434 | 103.4% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.4300 | 611 | 111.2% | -0.00 | 0.0001 | -0.002 | ||
| 70.05 | 73.70 | 2 | 110.2% | 1.00 | 0.0001 | 0.000 | 121 | 0 | 0.4300 | 24 | 109.5% | -0.00 | 0.0001 | -0.002 | ||
| 68.70 | 72.80 | 96.9% | 1.00 | 0.0001 | 0.000 | 122 | 0 | 0.2300 | 15 | 98.9% | -0.00 | 0.0001 | -0.002 | |||
| 68.60 | 71.70 | 2 | 121.3% | 1.00 | 0.0001 | 0.000 | 123 | 0 | 0.6300 | 15 | 112.4% | -0.00 | 0.0001 | -0.002 | ||
| 67.70 | 70.60 | 3 | 119.3% | 1.00 | 0.0001 | 0.000 | 124 | 0 | 0.4300 | 23 | 104.3% | -0.00 | 0.0001 | -0.002 | ||
| 66.60 | 69.00 | 593 | 96.8% | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.4300 | 2,037 | 102.6% | -0.00 | 0.0001 | -0.002 | ||
| 65.35 | 68.60 | 107.1% | 1.00 | 0.0001 | 0.000 | 126 | 0 | 0.4300 | 10 | 101.0% | -0.00 | 0.0001 | -0.003 | |||
| 64.50 | 67.60 | 109.1% | 1.00 | 0.0001 | 0.000 | 127 | 0 | 0.4300 | 33 | 99.3% | -0.00 | 0.0001 | -0.003 | |||
| 63.55 | 66.55 | 1 | 107.2% | 1.00 | 0.0001 | 0.000 | 128 | 0 | 0.6300 | 95 | 103.6% | -0.00 | 0.0001 | -0.003 | ||
| 62.75 | 65.65 | 1 | 111.6% | 1.00 | 0.0001 | 0.000 | 129 | 0 | 0.2300 | 23 | 87.9% | -0.00 | 0.0001 | -0.003 | ||
| 61.80 | 63.90 | 701 | 92.1% | 1.00 | 0.0002 | 0.000 | 130 | 0 | 0.1000 | 3,411 | 78.0% | -0.00 | 0.0002 | -0.003 | ||
| 60.20 | 63.65 | 95.2% | 1.00 | 0.0002 | 0.000 | 131 | 0 | 0.4300 | 37 | 92.8% | -0.00 | 0.0002 | -0.003 | |||
| 59.35 | 62.55 | 1 | 94.9% | 1.00 | 0.0002 | 0.000 | 132 | 0 | 0.2300 | 18 | 83.4% | -0.00 | 0.0002 | -0.004 | ||
| 58.75 | 61.55 | 2 | 102.2% | 1.00 | 0.0002 | 0.000 | 133 | 0 | 0.2300 | 24 | 82.0% | -0.00 | 0.0002 | -0.004 | ||
| 57.80 | 59.25 | 1 | 4 | 1.00 | 0.0002 | 0.000 | 134 | 0 | 0.2300 | 43 | 80.5% | -0.00 | 0.0002 | -0.004 | ||
| 56.80 | 58.70 | 326 | 74.4% | 1.00 | 0.0002 | 0.000 | 135 | 0 | 0.2300 | 1,593 | 79.0% | -0.00 | 0.0002 | -0.004 | ||
| 55.20 | 58.75 | 6 | 89.2% | 1.00 | 0.0003 | 0.000 | 136 | 0 | 0.4300 | 103 | 84.8% | -0.00 | 0.0003 | -0.004 | ||
| 54.20 | 57.75 | 5 | 87.5% | 1.00 | 0.0003 | 0.000 | 137 | 0 | 0.6300 | 23 | 88.5% | -0.00 | 0.0003 | -0.005 | ||
| 53.80 | 56.75 | 30 | 97.4% | 1.00 | 0.0003 | 0.000 | 138 | 0 | 0.6300 | 221 | 86.9% | -0.00 | 0.0003 | -0.005 | ||
| 52.65 | 55.75 | 48 | 93.1% | 1.00 | 0.0004 | 0.000 | 139 | 0 | 0.2300 | 146 | 73.2% | -0.00 | 0.0004 | -0.005 | ||
| 51.80 | 53.60 | 2 | 628 | 55.4% | 1.00 | 0.0004 | 0.000 | 140 | 0 | 0.1200 | 2 | 3,550 | 66.0% | -0.00 | 0.0004 | -0.006 |
| 49.70 | 53.65 | 3 | 1.00 | 0.0004 | 0.000 | 141 | 0 | 0.4400 | 66 | 77.4% | -0.00 | 0.0004 | -0.006 | |||
| 49.80 | 52.70 | 29 | 89.3% | 1.00 | 0.0004 | 0.000 | 142 | 0 | 0.4300 | 117 | 75.6% | -0.00 | 0.0004 | -0.006 | ||
| 48.55 | 51.70 | 8 | 83.4% | 1.00 | 0.0005 | 0.000 | 143 | 0 | 0.4400 | 220 | 74.4% | -0.00 | 0.0005 | -0.007 | ||
| 47.85 | 50.70 | 7 | 86.6% | 1.00 | 0.0005 | 0.000 | 144 | 0 | 0.2300 | 448 | 66.2% | -0.00 | 0.0005 | -0.007 | ||
| 46.85 | 48.75 | 961 | 63.7% | 1.00 | 0.0006 | 0.000 | 145 | 0 | 0.2000 | 6 | 890 | 63.6% | -0.00 | 0.0006 | -0.008 | |
| 41.85 | 43.50 | 1,874 | 0.99 | 0.0009 | 0.000 | 150 | 0.0300 | 0.7400 | 1 | 1,672 | 70.5% | -0.01 | 0.0009 | -0.011 | ||
| 36.85 | 38.85 | 221 | 52.3% | 0.99 | 0.0015 | 0.000 | 155 | 0.0100 | 0.2000 | 4,698 | 50.6% | -0.01 | 0.0015 | -0.015 | ||
| 31.95 | 33.90 | 4 | 1,020 | 48.7% | 0.98 | 0.0024 | -0.005 | 160 | 0.0300 | 0.2400 | 2,491 | 45.9% | -0.02 | 0.0024 | -0.021 | |
| 26.95 | 28.95 | 12 | 6,922 | 42.4% | 0.97 | 0.0039 | -0.017 | 165 | 0.0600 | 0.2700 | 1,414 | 40.6% | -0.03 | 0.0039 | -0.031 | |
| 22.05 | 23.65 | 1 | 7,623 | 31.3% | 0.96 | 0.0065 | -0.032 | 170 | 0.1700 | 0.4100 | 8,136 | 37.8% | -0.05 | 0.0065 | -0.044 | |
| 17.30 | 19.05 | 9 | 2,283 | 33.2% | 0.92 | 0.0108 | -0.054 | 175 | 0.0600 | 0.4800 | 8 | 2,028 | 30.1% | -0.08 | 0.0109 | -0.063 |
| 15.40 | 18.20 | 14 | 39.0% | 0.90 | 0.0132 | -0.064 | 177 | 0.2800 | 0.7300 | 25 | 31.6% | -0.10 | 0.0133 | -0.073 | ||
| 14.50 | 16.55 | 29 | 33.8% | 0.89 | 0.0146 | -0.070 | 178 | 0.3700 | 0.8100 | 17 | 31.4% | -0.11 | 0.0147 | -0.078 | ||
| 13.60 | 15.55 | 22 | 32.7% | 0.88 | 0.0161 | -0.076 | 179 | 0.5000 | 0.9100 | 1 | 1 | 31.3% | -0.12 | 0.0162 | -0.084 | |
| 12.65 | 14.25 | 30 | 6,109 | 29.3% | 0.86 | 0.0176 | -0.082 | 180 | 0.4600 | 0.9000 | 9 | 8,794 | 29.3% | -0.14 | 0.0178 | -0.089 |
| 11.80 | 13.80 | 50 | 31.7% | 0.85 | 0.0193 | -0.088 | 181 | 0.4900 | 1.18 | 33 | 29.4% | -0.15 | 0.0195 | -0.095 | ||
| 11.00 | 12.95 | 11 | 31.6% | 0.83 | 0.0211 | -0.095 | 182 | 0.5100 | 1.41 | 51 | 29.0% | -0.17 | 0.0213 | -0.101 | ||
| 10.55 | 12.50 | 5 | 31.1% | 0.82 | 0.0220 | -0.098 | 182.5 | 0.8800 | 1.45 | 6 | 264 | 30.2% | -0.18 | 0.0222 | -0.104 | |
| 10.20 | 12.10 | 13 | 31.3% | 0.81 | 0.0229 | -0.101 | 183 | 0.8300 | 1.61 | 41 | 29.7% | -0.19 | 0.0232 | -0.107 | ||
| 9.35 | 11.30 | 1 | 3 | 30.8% | 0.79 | 0.0248 | -0.108 | 184 | 0.8700 | 1.61 | 22 | 85 | 28.0% | -0.21 | 0.0251 | -0.114 |
| 8.70 | 10.40 | 948 | 30.6% | 0.76 | 0.0267 | -0.114 | 185 | 1.40 | 1.87 | 95 | 601 | 29.4% | -0.24 | 0.0270 | -0.119 | |
| 7.85 | 9.10 | 62 | 27.8% | 0.74 | 0.0286 | -0.120 | 186 | 1.60 | 2.14 | 102 | 60 | 29.1% | -0.27 | 0.0289 | -0.125 | |
| 7.10 | 8.35 | 3 | 19 | 27.5% | 0.71 | 0.0304 | -0.126 | 187 | 1.58 | 2.46 | 13 | 34 | 28.0% | -0.29 | 0.0307 | -0.131 |
| 6.80 | 8.20 | 1 | 1 | 28.4% | 0.69 | 0.0312 | -0.129 | 187.5 | 1.72 | 2.63 | 13 | 145 | 27.9% | -0.31 | 0.0316 | -0.133 |
| 6.60 | 7.45 | 61 | 27.4% | 0.68 | 0.0320 | -0.132 | 188 | 2.19 | 2.81 | 9 | 14 | 29.1% | -0.33 | 0.0324 | -0.136 | |
| 6.00 | 7.00 | 3 | 28.2% | 0.65 | 0.0334 | -0.136 | 189 | 0.8600 | 3.20 | 23.3% | -0.36 | 0.0339 | -0.140 | |||
| 5.35 | 6.20 | 23 | 3,842 | 27.4% | 0.61 | 0.0346 | -0.140 | 190 | 2.80 | 3.55 | 5 | 559 | 28.5% | -0.39 | 0.0351 | -0.143 |
| 4.90 | 5.90 | 22 | 28.7% | 0.58 | 0.0355 | -0.143 | 191 | 3.10 | 4.10 | 2 | 4 | 28.4% | -0.43 | 0.0360 | -0.146 | |
| 4.35 | 5.35 | 19 | 28.6% | 0.54 | 0.0360 | -0.145 | 192 | 3.70 | 4.60 | 1 | 28.9% | -0.47 | 0.0366 | -0.147 | ||
| 4.10 | 5.05 | 57 | 28.4% | 0.52 | 0.0362 | -0.146 | 192.5 | 3.70 | 4.90 | 16 | 61 | 28.3% | -0.48 | 0.0368 | -0.148 | |
| 3.40 | 4.20 | 1 | 2,461 | 28.0% | 0.47 | 0.0361 | -0.146 | 194 | 4.90 | 5.65 | 5 | 29.4% | -0.54 | 0.0367 | -0.148 | |
| 3.05 | 3.80 | 12 | 951 | 28.3% | 0.43 | 0.0356 | -0.145 | 195 | 5.20 | 6.45 | 6 | 105 | 29.3% | -0.57 | 0.0362 | -0.146 |
| 2.62 | 3.35 | 2 | 145 | 28.0% | 0.40 | 0.0348 | -0.143 | 196 | 5.90 | 6.95 | 1 | 29.2% | -0.61 | 0.0354 | -0.144 | |
| 2.30 | 3.00 | 2 | 7 | 28.2% | 0.37 | 0.0337 | -0.140 | 197 | 6.75 | 7.55 | 29.8% | -0.64 | 0.0344 | -0.141 | ||
| 1.77 | 2.62 | 721 | 695 | 27.3% | 0.34 | 0.0324 | -0.137 | 198 | 7.10 | 9.15 | 31.9% | -0.67 | 0.0331 | -0.137 | ||
| 1.44 | 2.32 | 15 | 6 | 27.1% | 0.31 | 0.0309 | -0.132 | 199 | 7.90 | 9.05 | 29.4% | -0.70 | 0.0316 | -0.132 | ||
| 1.42 | 2.15 | 87 | 4,817 | 28.3% | 0.28 | 0.0294 | -0.128 | 200 | 8.65 | 9.95 | 1 | 30.1% | -0.73 | 0.0300 | -0.127 | |
| 0.7500 | 1.64 | 2 | 15 | 28.0% | 0.22 | 0.0252 | -0.115 | 202.5 | 10.00 | 11.90 | 1 | 27.4% | -0.79 | 0.0258 | -0.113 | |
| 0.4700 | 1.43 | 3 | 467 | 29.6% | 0.17 | 0.0211 | -0.102 | 205 | 12.20 | 14.15 | 28.3% | -0.84 | 0.0217 | -0.099 | ||
| 0.0100 | 1.07 | 28.3% | 0.14 | 0.0175 | -0.089 | 207.5 | 14.40 | 16.35 | 27.6% | -0.88 | 0.0179 | -0.084 | ||||
| 0.2500 | 0.6800 | 1 | 998 | 30.4% | 0.11 | 0.0144 | -0.077 | 210 | 16.75 | 18.70 | 27.6% | -0.90 | 0.0146 | -0.070 | ||
| 0.1700 | 0.6200 | 32.2% | 0.09 | 0.0117 | -0.067 | 212.5 | 18.90 | 21.10 | -0.93 | 0.0127 | -0.058 | |||||
| 0.1300 | 0.3700 | 11 | 556 | 32.0% | 0.07 | 0.0096 | -0.058 | 215 | 21.30 | 23.65 | -0.95 | 0.0113 | -0.049 | |||
| 0 | 0.2900 | 1,004 | 5,342 | 33.9% | 0.04 | 0.0064 | -0.043 | 220 | 26.20 | 28.45 | -0.97 | 0.0084 | -0.045 | |||
| 0 | 0.1800 | 6 | 540 | 35.9% | 0.03 | 0.0044 | -0.033 | 225 | 31.40 | 33.40 | -0.99 | 0.0046 | -0.058 | |||
| 0 | 0.2800 | 344 | 42.8% | 0.02 | 0.0030 | -0.025 | 230 | 36.15 | 38.45 | -1.00 | 0.0014 | -0.076 | ||||
| 0 | 0.2600 | 2,628 | 46.6% | 0.01 | 0.0022 | -0.019 | 235 | 41.20 | 44.15 | 50.3% | -1.00 | 0.0003 | -0.091 | |||
| 0 | 0.1000 | 10 | 2,438 | 44.8% | 0.01 | 0.0015 | -0.015 | 240 | 46.20 | 48.40 | -1.00 | 0.0000 | -0.099 | |||
| 0 | 0.2400 | 24 | 54.2% | 0.01 | 0.0011 | -0.012 | 245 | 51.40 | 53.45 | -1.00 | 0.0000 | -0.103 | ||||
| 0 | 0.1600 | 326 | 55.0% | 0.01 | 0.0008 | -0.009 | 250 | 56.20 | 58.60 | -1.00 | 0.0000 | -0.106 | ||||
| 0 | 0.4300 | 9 | 67.0% | 0.00 | 0.0006 | -0.007 | 255 | 60.35 | 64.30 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 0.4400 | 2 | 71.1% | 0.00 | 0.0005 | -0.006 | 260 | 66.20 | 68.45 | -1.00 | 0.0000 | -0.108 | ||||
| 0 | 0.4300 | 4 | 74.6% | 0.00 | 0.0004 | -0.005 | 265 | 71.00 | 73.45 | -1.00 | 0.0000 | -0.108 | ||||
| 0 | 0.1300 | 201 | 67.1% | 0.00 | 0.0003 | -0.004 | 270 | 76.20 | 78.50 | -1.00 | 0.0000 | -0.109 | ||||
| 0 | 0.2800 | 2 | 77.1% | 0.00 | 0.0002 | -0.003 | 275 | 81.00 | 83.90 | -1.00 | 0.0000 | -0.109 | ||||
| 0 | 0.1600 | 27 | 75.1% | 0.00 | 0.0002 | -0.003 | 280 | 86.20 | 88.60 | -1.00 | 0.0000 | -0.109 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 18, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs