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

Expirasi Cboe delayed options data · per 03:46 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 ±7.4% (184.66–214.31) · ATM IV 31.3% · P/C open interest 3.01

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
97.75	102.70			104.2%	1.00	0.0000	0.000	100	0	4.10			158.0%	-0.00	0.0000	-0.000
92.70	97.70			91.5%	1.00	0.0000	0.000	105	0	5.00			156.8%	-0.00	0.0000	-0.000
87.70	92.70			85.8%	1.00	0.0000	0.000	110	0	5.00			147.3%	-0.00	0.0000	-0.000
82.75	87.75			80.3%	1.00	0.0000	0.000	115	0	5.00			138.2%	-0.00	0.0000	-0.001
77.75	82.75			75.0%	1.00	0.0001	0.000	120	0	5.00			129.4%	-0.00	0.0001	-0.001
72.75	77.75			67.8%	1.00	0.0001	0.000	125	0	0.5600	1	2	78.5%	-0.00	0.0001	-0.001
67.80	72.80			64.8%	1.00	0.0001	0.000	130	0	0.7500		1	76.1%	-0.00	0.0001	-0.002
62.80	67.80			58.2%	1.00	0.0002	0.000	135	0	0.5700		12	67.3%	-0.00	0.0002	-0.003
57.85	62.85			55.2%	0.99	0.0004	0.000	140	0	0.5900		4	62.2%	-0.00	0.0004	-0.004
52.90	57.85			50.6%	0.99	0.0006	0.000	145	0	0.7500		13	59.2%	-0.01	0.0006	-0.006
47.95	52.90		8	47.1%	0.99	0.0010	-0.003	150	0	0.6200		67	52.2%	-0.01	0.0010	-0.009
46.95	51.95			46.0%	0.99	0.0011	-0.004	151	0	0.6300		6	51.3%	-0.01	0.0011	-0.010
45.95	50.95			45.9%	0.99	0.0012	-0.005	152	0	0.7500			51.8%	-0.01	0.0012	-0.011
44.95	49.95			44.8%	0.99	0.0013	-0.006	153	0	0.7500		6	50.8%	-0.01	0.0013	-0.012
43.95	48.95			43.7%	0.98	0.0014	-0.007	154	0	0.7500		13	49.8%	-0.01	0.0014	-0.013
43.00	48.00		2	43.5%	0.98	0.0015	-0.008	155	0	0.4700		103	44.9%	-0.01	0.0016	-0.014
42.00	47.00			43.3%	0.98	0.0017	-0.009	156	0	0.5800		5	45.6%	-0.02	0.0017	-0.015
41.05	46.05			43.0%	0.98	0.0018	-0.011	157	0	0.6900		18	46.0%	-0.02	0.0018	-0.016
40.75	44.20			40.3%	0.98	0.0020	-0.012	158	0	0.7000		2	45.1%	-0.02	0.0020	-0.017
39.40	43.80			42.9%	0.98	0.0022	-0.013	159	0	0.5200		4	41.8%	-0.02	0.0022	-0.018
38.95	41.90		9	36.2%	0.97	0.0024	-0.015	160	0.0300	0.5500		136	41.6%	-0.02	0.0024	-0.020
37.50	41.00		1		0.97	0.0026	-0.017	161	0	0.3600		3	37.5%	-0.03	0.0026	-0.021
36.95	40.30			40.2%	0.97	0.0028	-0.018	162	0	0.7800		3	41.9%	-0.03	0.0028	-0.023
36.20	39.65		2	44.8%	0.97	0.0031	-0.020	163	0	0.8100		3	41.2%	-0.03	0.0031	-0.025
34.65	38.50			36.9%	0.96	0.0034	-0.022	164	0.0600	0.7500		7	40.2%	-0.03	0.0034	-0.026
33.60	37.15		12	28.2%	0.96	0.0036	-0.024	165	0	0.6300	2	520	37.4%	-0.04	0.0037	-0.028
33.25	36.20			38.0%	0.96	0.0040	-0.026	166	0.1800	1.05		14	41.7%	-0.04	0.0040	-0.030
32.05	35.70			39.5%	0.95	0.0043	-0.028	167	0	1.07		13	39.4%	-0.05	0.0043	-0.033
30.75	34.80			36.8%	0.95	0.0046	-0.031	168	0.0400	1.23		61	39.8%	-0.05	0.0047	-0.035
30.35	33.95		3	41.1%	0.94	0.0050	-0.033	169	0.1300	1.29		14	39.8%	-0.05	0.0050	-0.037
29.45	32.30		33	36.2%	0.94	0.0054	-0.036	170	0.2900	0.8500	8	1,517	36.8%	-0.06	0.0054	-0.040
28.70	31.30		7	36.9%	0.93	0.0058	-0.039	171	0.0100	1.06	1	9	35.2%	-0.07	0.0058	-0.042
27.65	30.70			37.9%	0.93	0.0063	-0.042	172	0.1400	1.15	1	73	35.7%	-0.07	0.0063	-0.045
26.80	29.45			36.1%	0.92	0.0067	-0.044	173	0.1700	1.20	1	37	35.2%	-0.08	0.0068	-0.048
25.30	29.35			37.2%	0.91	0.0072	-0.048	174	0.0600	1.41	5	74	34.7%	-0.08	0.0073	-0.051
25.25	27.35		17	35.8%	0.91	0.0077	-0.051	175	0.5900	1.15	11	9,400	35.1%	-0.09	0.0078	-0.054
24.10	26.50		1	34.6%	0.90	0.0083	-0.054	176	0.5000	1.84	1	62	36.9%	-0.10	0.0083	-0.057
23.20	25.85		2	35.6%	0.89	0.0088	-0.057	177	0.8000	1.46	45	28	35.4%	-0.11	0.0089	-0.060
21.60	25.50		17	34.6%	0.88	0.0094	-0.061	178	0.9400	1.59		96	35.4%	-0.12	0.0095	-0.064
21.40	24.65		20	37.2%	0.87	0.0100	-0.064	179	1.05	1.71	3	40	35.1%	-0.13	0.0101	-0.067
20.60	23.00		73	34.2%	0.86	0.0106	-0.068	180	1.35	1.71	24	401	35.1%	-0.14	0.0107	-0.071
19.80	22.30		11	34.8%	0.85	0.0112	-0.071	181	1.22	2.03	1	28	34.5%	-0.15	0.0113	-0.074
18.70	22.20		27	36.3%	0.84	0.0119	-0.075	182	1.47	2.21	3	209	34.8%	-0.16	0.0119	-0.078
18.20	20.60		15	34.6%	0.83	0.0125	-0.079	183	1.65	2.39	1	28	34.7%	-0.17	0.0126	-0.081
17.55	19.50		18	34.0%	0.81	0.0131	-0.082	184	1.70	2.60		67	34.2%	-0.19	0.0132	-0.085
16.50	19.45		179	35.4%	0.80	0.0138	-0.086	185	2.00	2.80	17	589	34.4%	-0.20	0.0139	-0.088
15.80	18.10		29	33.8%	0.78	0.0144	-0.089	186	1.94	3.10	1	15	33.7%	-0.22	0.0145	-0.092
15.30	17.15		30	33.9%	0.77	0.0150	-0.093	187	2.33	3.45	1	58	34.3%	-0.23	0.0152	-0.095
13.95	17.00		27	33.8%	0.75	0.0157	-0.096	188	2.35	4.40		18	35.4%	-0.25	0.0158	-0.098
13.60	16.30		13	34.8%	0.74	0.0162	-0.099	189	2.64	3.85	15	8	33.2%	-0.26	0.0164	-0.102
12.30	15.70	36	544	33.4%	0.72	0.0168	-0.102	190	3.20	7.15	106	794	41.7%	-0.28	0.0170	-0.104
12.50	15.00		51	35.5%	0.70	0.0174	-0.105	191	3.45	4.40	2	3	33.5%	-0.30	0.0175	-0.107
11.05	14.60		56	34.2%	0.69	0.0179	-0.108	192	3.80	4.75		113	33.6%	-0.32	0.0180	-0.110
11.55	13.70			34.8%	0.68	0.0181	-0.109	192.5	3.75	5.00			33.2%	-0.32	0.0183	-0.111
10.35	14.20		11	34.6%	0.67	0.0184	-0.111	193	4.15	5.25	1	14	33.9%	-0.33	0.0185	-0.112
10.00	12.25		25	32.1%	0.65	0.0188	-0.113	194	4.35	5.60		27	33.4%	-0.35	0.0190	-0.115
10.05	12.20	1	361	34.8%	0.63	0.0192	-0.115	195	4.85	5.90	35	879	33.4%	-0.37	0.0194	-0.117
8.80	12.30		39	34.8%	0.61	0.0195	-0.117	196	5.10	6.35		37	33.1%	-0.39	0.0197	-0.118
8.70	10.75		53	33.7%	0.59	0.0198	-0.118	197	5.40	6.75		128	32.7%	-0.41	0.0200	-0.120
8.60	10.15			33.3%	0.58	0.0199	-0.119	197.5	5.55	6.95			32.5%	-0.42	0.0201	-0.120
7.45	10.80		65	33.4%	0.57	0.0200	-0.119	198	5.65	7.20		16	32.2%	-0.43	0.0202	-0.121
6.90	9.50	20	1,228	31.6%	0.55	0.0202	-0.120	199	5.60	7.65	22	26	31.0%	-0.45	0.0204	-0.121
7.20	8.80	22	315	32.9%	0.53	0.0203	-0.121	200	6.85	8.20	28	52	32.7%	-0.47	0.0206	-0.122
6.20	7.40	51		32.7%	0.48	0.0204	-0.121	202.5	8.15	9.70	14		33.0%	-0.52	0.0206	-0.122
5.10	7.10	37	461	34.2%	0.43	0.0201	-0.119	205	8.95	12.00		17	33.3%	-0.57	0.0204	-0.120
4.25	5.45	14		32.7%	0.38	0.0195	-0.116	207.5	11.25	13.25			34.2%	-0.62	0.0198	-0.117
3.25	4.55	12	541	32.0%	0.34	0.0186	-0.111	210	12.75	14.65			33.1%	-0.67	0.0190	-0.112
2.65	4.20	4		33.1%	0.29	0.0175	-0.105	212.5	13.55	17.30			32.6%	-0.71	0.0179	-0.106
2.34	3.20	9	384	32.8%	0.26	0.0163	-0.098	215	15.25	18.55			30.2%	-0.75	0.0167	-0.099
1.67	2.67	18		32.2%	0.22	0.0149	-0.091	217.5	18.00	20.50			32.0%	-0.79	0.0154	-0.092
1.50	1.90	17	339	31.9%	0.19	0.0136	-0.083	220	20.60	22.75	1		34.2%	-0.82	0.0141	-0.084
0.9000	1.57	40	45	33.2%	0.14	0.0109	-0.068	225	24.85	27.25			34.6%	-0.87	0.0114	-0.069
0.4900	1.12	6	46	33.5%	0.10	0.0085	-0.054	230	28.60	32.50			34.1%	-0.91	0.0091	-0.055
0.0300	1.10	5	17	34.5%	0.07	0.0065	-0.043	235	33.45	36.70				-0.95	0.0072	-0.043
0.0100	0.7200	10	103	34.8%	0.05	0.0048	-0.033	240	38.00	41.70				-0.97	0.0056	-0.033
0	0.8800		16	39.3%	0.04	0.0036	-0.025	245	42.65	47.65			37.5%	-0.98	0.0043	-0.022
0	0.7800		7	41.5%	0.02	0.0026	-0.019	250	47.65	52.65			40.6%	-0.99	0.0023	-0.018
0	0.4600	2	2	40.7%	0.02	0.0019	-0.014	255	52.75	57.70			45.9%	-1.00	0.0005	-0.016
0	0.4900		11	43.8%	0.01	0.0014	-0.011	260	57.65	62.65			46.4%	-1.00	0.0000	-0.016
0	0.6500			48.6%	0.01	0.0010	-0.008	265	62.65	67.65			49.2%	-1.00	0.0000	-0.016
0	0.6200		7	50.8%	0.01	0.0008	-0.006	270	67.65	72.65			52.0%	-1.00	0.0000	-0.016
0	0.6100		1	53.2%	0.00	0.0006	-0.004	275	72.65	77.65			54.6%	-1.00	0.0000	-0.016

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 — Nov 20, 2026

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 — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif