XOP cadeia de opções State Street SPDR S&P Oil & Gas Exploration & Production ETF

Expiração Cboe delayed options data · em 12:40 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±4.6% (184.24–202.09) · IV ATM 27.5% · P/C open interest 0.89

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
91.00	95.35		2		1.00	0.0000	0.000	100	0	2.33		418	192.6%	-0.00	0.0000	-0.000
86.20	90.25		3		1.00	0.0000	0.000	105	0	2.13		2,081	176.9%	-0.00	0.0000	-0.000
81.00	85.35		1		1.00	0.0000	0.000	110	0	2.23		1,304	166.8%	-0.00	0.0000	-0.001
76.00	79.85		286		1.00	0.0000	0.000	115	0	2.33		1,499	157.0%	-0.00	0.0000	-0.001
74.25	78.35				1.00	0.0000	0.000	117	0	2.27		7	151.8%	-0.00	0.0000	-0.001
73.45	77.40			76.8%	1.00	0.0000	0.000	118	0	2.23		207	149.0%	-0.00	0.0000	-0.001
72.00	76.35		2		1.00	0.0000	0.000	119	0	2.23		132	146.9%	-0.00	0.0000	-0.001
71.00	74.85		434		1.00	0.0000	0.000	120	0	2.33		611	146.1%	-0.00	0.0000	-0.001
70.55	74.40		2	88.7%	1.00	0.0000	0.000	121	0	2.33		24	144.0%	-0.00	0.0000	-0.001
69.40	73.40				1.00	0.0001	0.000	122	0	2.33		15	141.9%	-0.00	0.0001	-0.001
68.25	72.40		2		1.00	0.0001	0.000	123	0	2.33		15	139.8%	-0.00	0.0001	-0.001
67.40	71.40		3		1.00	0.0001	0.000	124	0	2.33		23	137.7%	-0.00	0.0001	-0.001
66.00	69.90		593		1.00	0.0001	0.000	125	0	2.23		2,037	134.3%	-0.00	0.0001	-0.001
65.35	69.40				1.00	0.0001	0.000	126	0	2.33		10	133.6%	-0.00	0.0001	-0.001
64.40	68.40				1.00	0.0001	0.000	127	0	2.13		33	129.0%	-0.00	0.0001	-0.002
63.00	67.40		1		1.00	0.0001	0.000	128	0	2.33		95	129.5%	-0.00	0.0001	-0.002
62.25	66.40		1		1.00	0.0001	0.000	129	0	0.8300		23	104.2%	-0.00	0.0001	-0.002
61.00	64.90		701		1.00	0.0001	0.000	130	0	0.8300		3,411	102.5%	-0.00	0.0001	-0.002
60.45	64.40				1.00	0.0001	0.000	131	0	0.4300		37	90.6%	-0.00	0.0001	-0.002
59.30	63.40		1		1.00	0.0001	0.000	132	0	0.4300		18	89.1%	-0.00	0.0001	-0.002
58.45	62.40		2		1.00	0.0001	0.000	133	0	0.6300		24	92.9%	-0.00	0.0001	-0.002
57.00	61.40		4		1.00	0.0002	0.000	134	0	0.4300		43	86.0%	-0.00	0.0002	-0.003
56.05	59.95		326		1.00	0.0002	0.000	135	0	0.1600		1,593	73.7%	-0.00	0.0002	-0.003
55.00	59.40		6		1.00	0.0002	0.000	136	0	0.2300		103	75.8%	-0.00	0.0002	-0.003
54.35	58.35		5		1.00	0.0002	0.000	137	0	0.2300		23	74.4%	-0.00	0.0002	-0.003
53.40	57.35		30		1.00	0.0002	0.000	138	0	0.2300		221	73.0%	-0.00	0.0002	-0.003
52.35	56.40		48		1.00	0.0003	0.000	139	0	0.2300		146	71.7%	-0.00	0.0003	-0.004
51.00	54.95		628		1.00	0.0003	0.000	140	0	0.1300		3,550	65.3%	-0.00	0.0003	-0.004
50.50	54.45		3	50.8%	1.00	0.0003	0.000	141	0	0.2300		66	68.9%	-0.00	0.0003	-0.004
49.35	53.35		29		1.00	0.0004	0.000	142	0	0.2300		117	67.5%	-0.00	0.0004	-0.004
48.45	52.45		8		1.00	0.0004	0.000	143	0	0.2300		220	66.2%	-0.00	0.0004	-0.005
47.45	51.40		7		1.00	0.0004	0.000	144	0	0.2300		448	64.8%	-0.00	0.0004	-0.005
46.15	49.95		961		1.00	0.0005	0.000	145	0	0.0100	3	890	45.5%	-0.00	0.0005	-0.006
41.60	44.95		1,874		0.99	0.0008	-0.003	150	0.0300	0.2300	3	1,672	57.9%	-0.01	0.0008	-0.008
36.90	40.00		221		0.99	0.0013	-0.007	155	0.0100	0.2000		4,699	49.8%	-0.01	0.0013	-0.012
31.60	35.05	7	1,013		0.99	0.0021	-0.014	160	0.0300	0.2600	21	2,493	45.7%	-0.01	0.0021	-0.018
27.35	30.15	1	6,922	42.6%	0.98	0.0036	-0.023	165	0.0600	0.3400	9	1,417	41.5%	-0.02	0.0036	-0.027
22.05	24.45	4	7,627		0.96	0.0060	-0.037	170	0.0100	0.4300	3	8,177	37.8%	-0.04	0.0061	-0.040
17.50	19.60	5	2,299	18.2%	0.93	0.0102	-0.057	175	0.0100	0.6300	10	2,025	31.7%	-0.07	0.0102	-0.059
14.65	18.80		14	25.2%	0.91	0.0124	-0.067	177	0.2900	0.9400		36	33.4%	-0.09	0.0125	-0.069
13.60	18.05		29	26.2%	0.89	0.0137	-0.072	178	0.2200	0.8000		17	30.3%	-0.11	0.0138	-0.074
12.80	17.05		22	26.6%	0.88	0.0150	-0.078	179	0.3500	1.14		1	32.0%	-0.12	0.0152	-0.080
12.95	15.85	4	6,110	31.6%	0.87	0.0165	-0.083	180	0.5600	1.05	38	8,813	31.1%	-0.13	0.0166	-0.086
11.80	14.90		50	29.3%	0.85	0.0180	-0.089	181	0.3700	1.15		33	28.8%	-0.15	0.0182	-0.091
10.30	14.05		11	25.6%	0.84	0.0196	-0.096	182	0.6300	1.22	9	42	29.0%	-0.17	0.0198	-0.098
10.55	13.60		5	29.1%	0.83	0.0205	-0.099	182.5	0.6500	1.60	14	250	30.2%	-0.18	0.0206	-0.101
9.45	13.20		13	25.6%	0.82	0.0213	-0.102	183	0.7500	1.54	17	30	29.4%	-0.18	0.0215	-0.104
8.50	12.45		3	25.4%	0.80	0.0230	-0.108	184	0.7500	1.84	35	50	29.0%	-0.21	0.0232	-0.110
8.40	11.15	27	970	26.4%	0.77	0.0247	-0.114	185	1.10	2.00	57	550	29.2%	-0.23	0.0249	-0.116
8.55	10.80		62	31.7%	0.75	0.0264	-0.120	186	1.17	2.14	30	30	28.1%	-0.25	0.0266	-0.122
7.30	10.05	3	20	29.5%	0.72	0.0280	-0.125	187	1.42	2.40	21	13	27.9%	-0.28	0.0282	-0.127
6.55	9.35		1	26.7%	0.71	0.0288	-0.128	187.5	1.36	2.61	40	130	27.4%	-0.29	0.0290	-0.130
6.60	9.30		61	29.2%	0.69	0.0295	-0.131	188	1.71	2.75	13	1	28.0%	-0.31	0.0298	-0.132
6.40	8.65		3	30.8%	0.66	0.0308	-0.135	189	2.38	3.15			29.3%	-0.34	0.0312	-0.137
4.35	7.60	37	3,843	29.0%	0.63	0.0320	-0.139	190	2.36	3.55	15	574	28.1%	-0.37	0.0324	-0.141
4.35	7.05	9	24	26.8%	0.60	0.0330	-0.142	191	2.55	3.95		4	27.4%	-0.40	0.0333	-0.144
3.75	6.65	2	18	27.2%	0.57	0.0337	-0.144	192	3.15	4.50		1	28.2%	-0.44	0.0341	-0.146
3.70	6.20	21	53	27.3%	0.55	0.0339	-0.145	192.5	3.35	4.60	37	24	27.7%	-0.46	0.0343	-0.147
3.75	5.25	26	2,449	29.1%	0.50	0.0342	-0.146	194	3.75	5.40			26.8%	-0.51	0.0347	-0.148
3.40	4.60	3	1,165	28.8%	0.46	0.0341	-0.146	195	4.40	5.85	14	91	26.8%	-0.54	0.0346	-0.147
2.64	4.35	36	109	28.3%	0.43	0.0337	-0.144	196	4.75	6.50		1	26.2%	-0.57	0.0342	-0.146
2.65	3.95		7	29.6%	0.40	0.0330	-0.142	197	5.30	7.15			26.1%	-0.61	0.0335	-0.144
2.25	3.55		695	29.3%	0.37	0.0321	-0.139	198	6.00	7.85			26.4%	-0.64	0.0326	-0.141
1.82	3.20	3	3	28.9%	0.34	0.0310	-0.135	199	6.90	8.55			27.1%	-0.67	0.0315	-0.137
1.66	2.84	14	4,827	29.2%	0.31	0.0297	-0.131	200	7.65	9.50		1	28.1%	-0.70	0.0302	-0.132
0.9500	2.12	13	5	28.5%	0.25	0.0261	-0.118	202.5	8.65	11.25	1		23.3%	-0.76	0.0266	-0.120
0.6300	1.53	4	479	28.6%	0.19	0.0223	-0.105	205	10.70	13.45			22.7%	-0.82	0.0227	-0.105
0.5400	1.34			30.9%	0.15	0.0186	-0.091	207.5	12.70	15.65				-0.86	0.0191	-0.091
0.0600	0.8400	2	998	29.5%	0.12	0.0153	-0.078	210	14.50	18.10				-0.89	0.0160	-0.078
0	0.8000			30.3%	0.09	0.0125	-0.067	212.5	17.00	20.30				-0.92	0.0134	-0.067
0	0.4600		556	29.5%	0.07	0.0102	-0.056	215	19.50	22.75				-0.94	0.0111	-0.061
0.1000	0.3100		6,342	33.9%	0.05	0.0067	-0.040	220	24.50	27.60				-0.97	0.0080	-0.047
0	0.2900	25	560	36.5%	0.03	0.0044	-0.029	225	29.50	32.55				-0.99	0.0050	-0.029
0.0300	0.2600	1	343	40.9%	0.02	0.0029	-0.021	230	34.50	37.50				-1.00	0.0017	-0.021
0	0.2600		2,628	44.4%	0.01	0.0020	-0.015	235	39.50	42.55				-1.00	0.0003	-0.021
0	0.2000		3,438	46.6%	0.01	0.0014	-0.011	240	44.50	48.00				-1.00	0.0000	-0.021
0	0.2400		24	51.7%	0.01	0.0009	-0.008	245	49.50	52.50				-1.00	0.0000	-0.021
0	0.3600		326	52.5%	0.00	0.0007	-0.006	250	54.50	57.50				-1.00	0.0000	-0.021
0	0.2300		9	58.7%	0.00	0.0005	-0.005	255	59.50	62.50				-1.00	0.0000	-0.021
0	0.2300		2	62.2%	0.00	0.0003	-0.004	260	64.50	67.50				-1.00	0.0000	-0.021
0	0.2300		4	65.6%	0.00	0.0002	-0.003	265	69.50	72.50				-1.00	0.0000	-0.021
0	0.0500		201	58.1%	0.00	0.0002	-0.002	270	74.50	77.50				-1.00	0.0000	-0.021
0	0.2000		2	70.9%	0.00	0.0001	-0.002	275	79.50	82.70				-1.00	0.0000	-0.021
0	0.2300		27	75.2%	0.00	0.0001	-0.001	280	84.50	87.50				-1.00	0.0000	-0.021

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Sep 18, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

XOP cadeia de opções State Street SPDR S&P Oil & Gas Exploration & Production ETF

Sorriso de volatilidade — Sep 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia