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

Expiração Cboe delayed options data · em 22:06 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 ±7.4% (184.40–214.04) · IV ATM 31.3% · P/C open interest 3.01

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
97.60	102.30				1.00	0.0000	0.000	100	0	2.13			138.9%	-0.00	0.0000	-0.000
92.65	97.20				1.00	0.0000	0.000	105	0	2.13			130.3%	-0.00	0.0000	-0.000
87.65	92.20				1.00	0.0000	0.000	110	0	2.13			122.1%	-0.00	0.0000	-0.000
82.65	87.50			68.5%	1.00	0.0000	0.000	115	0	2.13			114.3%	-0.00	0.0000	-0.001
77.70	82.35				1.00	0.0001	0.000	120	0	2.13			106.8%	-0.00	0.0001	-0.001
72.70	77.20				1.00	0.0001	0.000	125	0	0.5600	1	2	78.4%	-0.00	0.0001	-0.001
67.75	72.40				1.00	0.0001	0.000	130	0	0.7500		1	76.1%	-0.00	0.0001	-0.002
62.75	67.70			57.3%	1.00	0.0002	0.000	135	0	0.5700		12	67.2%	-0.00	0.0002	-0.003
57.80	62.50				0.99	0.0004	0.000	140	0	0.5900		4	62.1%	-0.00	0.0004	-0.004
52.80	57.55				0.99	0.0006	0.000	145	0	0.7500		13	59.2%	-0.01	0.0006	-0.006
47.90	52.80		8	46.6%	0.99	0.0010	-0.003	150	0	0.6200		67	52.1%	-0.01	0.0010	-0.009
46.90	51.70			42.9%	0.99	0.0011	-0.004	151	0	0.6300		6	51.2%	-0.01	0.0011	-0.010
45.90	50.70			41.8%	0.99	0.0012	-0.005	152	0	0.7500			51.8%	-0.01	0.0012	-0.011
44.90	49.75			42.0%	0.99	0.0013	-0.006	153	0	0.7500		6	50.7%	-0.01	0.0013	-0.012
43.90	48.85			43.2%	0.98	0.0014	-0.007	154	0	0.7500		13	49.7%	-0.01	0.0014	-0.013
42.95	47.85		2	43.0%	0.98	0.0016	-0.008	155	0	0.4700		103	44.9%	-0.01	0.0016	-0.014
41.95	46.75			39.9%	0.98	0.0017	-0.009	156	0	0.5800		5	45.5%	-0.02	0.0017	-0.015
40.95	45.90			41.8%	0.98	0.0018	-0.011	157	0	0.6900		18	45.9%	-0.02	0.0019	-0.016
40.75	44.20			42.3%	0.98	0.0020	-0.012	158	0	0.7000		2	45.0%	-0.02	0.0020	-0.017
39.40	43.80			44.4%	0.98	0.0022	-0.013	159	0	0.5200		4	41.8%	-0.02	0.0022	-0.018
38.95	41.90		9	38.6%	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	24.1%	0.97	0.0026	-0.017	161	0	0.3600		3	37.5%	-0.03	0.0026	-0.021
36.95	40.30			41.6%	0.97	0.0028	-0.018	162	0	0.7800		3	41.9%	-0.03	0.0029	-0.023
36.20	39.65		2	45.7%	0.97	0.0031	-0.020	163	0	0.8100		3	41.2%	-0.03	0.0031	-0.025
34.65	38.50			38.4%	0.96	0.0034	-0.022	164	0.0600	0.7500		7	40.1%	-0.04	0.0034	-0.027
33.60	37.15		12	31.4%	0.96	0.0037	-0.024	165	0	0.6300	2	520	37.3%	-0.04	0.0037	-0.029
33.25	36.20			39.1%	0.96	0.0040	-0.026	166	0.1800	1.05		14	41.6%	-0.04	0.0040	-0.030
32.05	35.70			40.4%	0.95	0.0043	-0.029	167	0	1.07		13	39.3%	-0.05	0.0043	-0.033
30.75	34.80			37.8%	0.95	0.0047	-0.031	168	0.0400	1.23		61	39.8%	-0.05	0.0047	-0.035
30.35	33.95		3	41.8%	0.94	0.0050	-0.033	169	0.1300	1.29		14	39.7%	-0.06	0.0051	-0.037
29.45	32.30		33	37.1%	0.94	0.0054	-0.036	170	0.2900	0.8500	8	1,517	36.7%	-0.06	0.0055	-0.040
28.70	31.30		7	37.6%	0.93	0.0058	-0.039	171	0.0100	1.06	1	9	35.2%	-0.07	0.0059	-0.043
27.65	30.70			38.6%	0.93	0.0063	-0.042	172	0.1400	1.15	1	73	35.6%	-0.07	0.0063	-0.045
26.80	29.45			36.8%	0.92	0.0068	-0.045	173	0.1700	1.20	1	37	35.1%	-0.08	0.0068	-0.048
25.30	29.35			37.8%	0.91	0.0073	-0.048	174	0.0600	1.41	5	74	34.6%	-0.09	0.0073	-0.051
25.25	27.35		17	36.4%	0.91	0.0078	-0.051	175	0.5900	1.15	11	9,400	35.0%	-0.09	0.0078	-0.054
24.10	26.50		1	35.2%	0.90	0.0083	-0.054	176	0.5000	1.84	1	62	36.8%	-0.10	0.0084	-0.057
23.20	25.85		2	36.1%	0.89	0.0089	-0.058	177	0.8000	1.46	45	28	35.3%	-0.11	0.0089	-0.061
21.60	25.50		17	35.1%	0.88	0.0094	-0.061	178	0.9400	1.59		96	35.3%	-0.12	0.0095	-0.064
21.40	24.65		20	37.6%	0.87	0.0100	-0.064	179	1.05	1.71	3	40	35.0%	-0.13	0.0101	-0.067
20.60	23.00		73	34.6%	0.86	0.0106	-0.068	180	1.35	1.71	24	401	35.0%	-0.14	0.0107	-0.071
19.80	22.30		11	35.2%	0.85	0.0113	-0.072	181	1.22	2.03	1	28	34.4%	-0.15	0.0114	-0.074
18.70	22.20		27	36.6%	0.84	0.0119	-0.075	182	1.47	2.21	3	209	34.7%	-0.16	0.0120	-0.078
18.20	20.60		15	34.9%	0.82	0.0126	-0.079	183	1.65	2.39	1	28	34.6%	-0.17	0.0126	-0.081
17.55	19.50		18	34.4%	0.81	0.0132	-0.082	184	1.70	2.60		67	34.1%	-0.19	0.0133	-0.085
16.50	19.45		179	35.7%	0.80	0.0138	-0.086	185	2.00	2.80	17	589	34.3%	-0.20	0.0139	-0.088
15.80	18.10		29	34.1%	0.78	0.0145	-0.089	186	1.94	3.10	1	15	33.6%	-0.22	0.0146	-0.092
15.30	17.15		30	34.2%	0.77	0.0151	-0.093	187	2.33	3.45	1	58	34.2%	-0.23	0.0152	-0.095
13.95	17.00		27	34.1%	0.75	0.0157	-0.096	188	2.35	4.40		18	35.4%	-0.25	0.0158	-0.099
13.60	16.30		13	35.0%	0.74	0.0163	-0.100	189	2.64	3.85	15	8	33.1%	-0.26	0.0164	-0.102
12.30	15.70	36	544	33.7%	0.72	0.0169	-0.103	190	3.40	4.80	106	794	35.9%	-0.28	0.0170	-0.105
12.50	15.00		51	35.8%	0.70	0.0174	-0.105	191	3.45	4.40	2	3	33.4%	-0.30	0.0176	-0.107
11.05	14.60		56	34.4%	0.68	0.0179	-0.108	192	3.80	4.75		113	33.5%	-0.32	0.0181	-0.110
11.55	13.70			35.0%	0.67	0.0182	-0.109	192.5	3.75	5.00			33.1%	-0.33	0.0183	-0.111
10.35	14.20		11	34.8%	0.67	0.0184	-0.111	193	4.15	5.25	1	14	33.8%	-0.34	0.0186	-0.113
10.00	12.25		25	32.4%	0.65	0.0188	-0.113	194	4.35	5.60		27	33.3%	-0.35	0.0190	-0.115
10.05	12.20	1	361	35.0%	0.63	0.0192	-0.115	195	4.85	5.90	35	879	33.3%	-0.37	0.0194	-0.117
8.80	12.30		39	35.0%	0.61	0.0195	-0.117	196	5.10	6.35		37	32.9%	-0.39	0.0197	-0.118
8.70	10.75		53	33.8%	0.59	0.0198	-0.118	197	5.40	6.75		128	32.6%	-0.41	0.0200	-0.120
8.60	10.15			33.5%	0.58	0.0199	-0.119	197.5	5.55	6.95			32.3%	-0.42	0.0202	-0.120
7.45	10.80		65	33.6%	0.57	0.0200	-0.119	198	5.65	7.20		16	32.1%	-0.43	0.0203	-0.121
6.90	9.50	20	1,228	31.8%	0.55	0.0202	-0.120	199	5.60	7.65	22	26	30.9%	-0.45	0.0204	-0.121
7.20	8.80	22	315	33.1%	0.53	0.0203	-0.120	200	6.85	8.20	28	52	32.6%	-0.48	0.0206	-0.122
6.20	7.40	51		32.9%	0.48	0.0204	-0.121	202.5	8.15	9.70	14		32.8%	-0.53	0.0207	-0.122
5.10	7.10	37	461	34.3%	0.43	0.0201	-0.119	205	8.95	12.00		17	33.1%	-0.58	0.0204	-0.120
4.25	5.40	14		32.7%	0.38	0.0194	-0.116	207.5	11.25	13.25			34.0%	-0.62	0.0198	-0.117
3.25	4.55	12	541	32.1%	0.33	0.0186	-0.111	210	12.95	14.65			33.3%	-0.67	0.0190	-0.112
2.65	4.20	4		33.2%	0.29	0.0175	-0.105	212.5	13.55	17.30			32.4%	-0.71	0.0179	-0.106
2.34	3.20	9	384	32.9%	0.25	0.0162	-0.098	215	15.25	18.55			29.9%	-0.75	0.0167	-0.099
1.67	2.67	18		32.3%	0.22	0.0149	-0.091	217.5	18.00	20.50			31.7%	-0.79	0.0154	-0.091
1.50	1.90	17	339	32.0%	0.19	0.0135	-0.083	220	20.60	22.75	1		33.8%	-0.82	0.0140	-0.084
0.9000	1.57	40	45	33.3%	0.14	0.0108	-0.068	225	24.85	27.25			34.1%	-0.87	0.0114	-0.069
0.4900	1.12	6	46	33.6%	0.10	0.0085	-0.054	230	28.60	32.50			33.3%	-0.91	0.0091	-0.055
0.0300	1.10	5	17	34.5%	0.07	0.0064	-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	-0.034
0	0.8800		16	39.3%	0.04	0.0036	-0.025	245	42.80	47.70			38.4%	-0.98	0.0042	-0.023
0	0.7800		7	41.5%	0.02	0.0026	-0.019	250	47.85	52.70			42.2%	-1.00	0.0022	-0.018
0	0.4600	2	2	40.7%	0.02	0.0020	-0.014	255	52.95	57.70			46.6%	-1.00	0.0004	-0.016
0	0.4900		11	43.9%	0.01	0.0014	-0.011	260	58.05	62.70			50.8%	-1.00	0.0000	-0.016
0	0.6500			48.6%	0.01	0.0010	-0.008	265	63.05	67.70			53.8%	-1.00	0.0000	-0.016
0	0.6200		7	50.9%	0.01	0.0008	-0.006	270	67.90	72.70			54.7%	-1.00	0.0000	-0.016
0	0.6100		1	53.3%	0.00	0.0006	-0.005	275	73.05	77.70			59.5%	-1.00	0.0000	-0.016

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 — Nov 20, 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 — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo