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

Vade Cboe delayed options data · itibarıyla 18:46 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±7.9% (183.98–215.68) · ATM IV 34.1% · P/C açık pozisyon 2.96

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
98.85	100.90				1.00	0.0000	-0.002	100	0	1.62			133.5%	-0.00	0.0000	-0.000
93.90	95.95				1.00	0.0000	-0.002	105	0	1.76			127.1%	-0.00	0.0000	-0.000
88.90	90.95				1.00	0.0000	-0.002	110	0	1.76			119.0%	-0.00	0.0000	-0.001
83.95	85.95				1.00	0.0000	-0.002	115	0	1.55			108.7%	-0.00	0.0000	-0.001
78.95	80.95				1.00	0.0000	-0.002	120	0	1.20			96.7%	-0.00	0.0001	-0.001
73.95	76.50			83.8%	1.00	0.0000	-0.002	125	0	0.3600		3	74.3%	-0.00	0.0001	-0.002
69.00	71.05			67.0%	1.00	0.0000	-0.002	130	0	0.3600		1	68.7%	-0.00	0.0002	-0.002
64.00	66.05			61.4%	1.00	0.0000	-0.002	135	0	0.3700		12	63.6%	-0.00	0.0003	-0.003
59.05	61.10			59.3%	1.00	0.0001	-0.002	140	0	0.3700		4	58.4%	-0.00	0.0004	-0.005
54.05	56.10			53.9%	1.00	0.0007	-0.003	145	0	0.3900		13	53.7%	-0.01	0.0007	-0.007
49.10	51.30		8	53.3%	0.99	0.0014	-0.007	150	0	0.4100		67	49.1%	-0.01	0.0011	-0.010
48.10	50.15			49.7%	0.99	0.0015	-0.008	151	0	0.4100		6	48.1%	-0.01	0.0012	-0.011
47.15	49.20			50.4%	0.99	0.0016	-0.009	152	0	0.4200			47.3%	-0.01	0.0013	-0.012
46.15	48.15			48.5%	0.99	0.0016	-0.010	153	0	0.4300		6	46.5%	-0.01	0.0014	-0.013
45.15	47.30			49.7%	0.99	0.0017	-0.011	154	0	0.4300		13	45.5%	-0.01	0.0015	-0.014
44.20	46.20		2	47.9%	0.99	0.0019	-0.012	155	0.0200	0.4300		103	44.9%	-0.02	0.0016	-0.015
43.20	45.20			46.9%	0.98	0.0020	-0.013	156	0.0100	0.3600		5	42.6%	-0.02	0.0018	-0.016
42.20	44.15			45.1%	0.98	0.0022	-0.014	157	0	0.4700		18	43.3%	-0.02	0.0020	-0.018
41.25	43.05			43.3%	0.98	0.0024	-0.016	158	0	0.6800		2	45.1%	-0.02	0.0021	-0.019
40.25	42.05			42.3%	0.98	0.0026	-0.017	159	0	0.7000		4	44.3%	-0.02	0.0023	-0.020
39.30	41.05		9	42.0%	0.98	0.0028	-0.019	160	0.1200	0.3800		136	40.8%	-0.03	0.0025	-0.022
38.30	40.10		1	41.6%	0.97	0.0030	-0.020	161	0.0100	0.5200		3	40.2%	-0.03	0.0028	-0.023
37.35	39.10			41.2%	0.97	0.0032	-0.022	162	0	0.7500		3	41.8%	-0.03	0.0030	-0.025
36.35	38.15		2	40.7%	0.97	0.0034	-0.024	163	0	0.7500		3	40.8%	-0.03	0.0032	-0.027
35.40	37.20			40.8%	0.96	0.0037	-0.026	164	0.0700	0.5600		7	38.5%	-0.04	0.0035	-0.029
34.45	36.15		12	39.7%	0.96	0.0040	-0.028	165	0.2400	0.5100		520	38.8%	-0.04	0.0038	-0.031
33.50	35.20			39.6%	0.96	0.0043	-0.030	166	0.1400	0.6500		14	38.1%	-0.04	0.0041	-0.033
32.55	34.30			39.8%	0.95	0.0046	-0.032	167	0.3800	0.6600		13	39.3%	-0.05	0.0045	-0.035
31.60	33.45			40.2%	0.95	0.0050	-0.035	168	0.0800	0.7200		61	36.2%	-0.05	0.0048	-0.037
30.65	32.45		3	39.5%	0.94	0.0054	-0.037	169	0.1100	0.7700		14	35.9%	-0.06	0.0052	-0.040
29.75	31.60		33	40.0%	0.94	0.0058	-0.040	170	0.4800	0.7000	5	1,517	37.2%	-0.06	0.0056	-0.043
28.80	30.55		7	38.8%	0.93	0.0062	-0.043	171	0.1900	0.9200		8	35.6%	-0.07	0.0060	-0.045
27.85	29.70			38.9%	0.93	0.0067	-0.046	172	0.2400	1.02		73	35.6%	-0.07	0.0065	-0.048
26.95	28.75			38.5%	0.92	0.0071	-0.049	173	0.3000	1.15		37	35.7%	-0.08	0.0070	-0.051
26.05	27.80			38.1%	0.91	0.0076	-0.052	174	0.5800	1.07		70	35.8%	-0.09	0.0075	-0.054
25.15	26.90	2	17	37.9%	0.90	0.0082	-0.055	175	0.8200	1.21		9,400	36.6%	-0.10	0.0080	-0.057
24.25	25.95		1	37.4%	0.89	0.0087	-0.059	176	0.5100	1.58		63	35.8%	-0.10	0.0085	-0.060
23.35	25.15		2	37.5%	0.89	0.0092	-0.062	177	0.9200	1.63		73	36.7%	-0.11	0.0091	-0.064
22.50	24.20		17	37.1%	0.88	0.0098	-0.066	178	1.17	1.75	1	96	37.0%	-0.12	0.0097	-0.067
21.65	23.40		20	37.2%	0.87	0.0104	-0.069	179	1.25	1.97	1	43	36.9%	-0.13	0.0103	-0.071
20.80	22.50		73	36.8%	0.85	0.0110	-0.073	180	1.39	1.72	8	402	35.2%	-0.14	0.0109	-0.074
19.90	21.55		11	36.0%	0.84	0.0116	-0.076	181	1.43	2.17		28	35.8%	-0.15	0.0115	-0.078
19.10	20.80		27	36.2%	0.83	0.0123	-0.080	182	1.61	2.26	1	209	35.4%	-0.17	0.0122	-0.082
18.30	20.00		15	36.2%	0.82	0.0129	-0.084	183	1.30	2.83		28	34.9%	-0.18	0.0128	-0.085
17.50	19.15		18	35.9%	0.81	0.0135	-0.088	184	2.07	2.44	3	67	34.7%	-0.19	0.0134	-0.089
16.75	18.35	1	179	35.8%	0.79	0.0142	-0.091	185	2.30	2.66	9	601	34.7%	-0.21	0.0141	-0.092
15.90	17.65		29	35.6%	0.78	0.0148	-0.095	186	2.35	3.50		16	35.9%	-0.22	0.0147	-0.096
15.15	16.65		30	34.8%	0.76	0.0154	-0.098	187	2.65	3.80		59	36.0%	-0.24	0.0153	-0.099
14.40	16.10	1	27	35.2%	0.74	0.0160	-0.102	188	2.85	3.35	14	18	33.8%	-0.25	0.0159	-0.102
13.65	15.20		13	34.5%	0.73	0.0166	-0.105	189	2.62	3.70		23	32.6%	-0.27	0.0165	-0.105
13.25	14.45		534	35.0%	0.71	0.0171	-0.108	190	3.55	3.95	171	881	34.1%	-0.29	0.0170	-0.108
12.80	13.85		51	35.7%	0.69	0.0176	-0.111	191	3.45	4.30		3	33.1%	-0.30	0.0175	-0.111
11.55	13.05		56	33.9%	0.67	0.0181	-0.113	192	3.75	5.75		113	35.6%	-0.32	0.0180	-0.114
11.25	12.80			34.1%	0.67	0.0183	-0.115	192.5	4.30	5.25			34.8%	-0.33	0.0182	-0.115
10.90	12.40		11	33.8%	0.66	0.0185	-0.116	193	4.20	5.35		14	34.0%	-0.34	0.0185	-0.116
10.25	11.75		25	33.6%	0.64	0.0189	-0.118	194	4.80	5.35	25	27	33.6%	-0.36	0.0189	-0.118
10.15	11.15	3	360	34.7%	0.62	0.0193	-0.120	195	5.25	5.70	30	877	33.5%	-0.38	0.0192	-0.120
9.05	10.50		39	33.3%	0.60	0.0196	-0.122	196	5.55	7.55		37	36.4%	-0.40	0.0195	-0.122
8.45	10.00	1	53	33.3%	0.58	0.0198	-0.123	197	6.00	7.00		128	34.2%	-0.42	0.0198	-0.123
8.15	9.70	4		33.2%	0.57	0.0199	-0.123	197.5	6.25	7.25			34.2%	-0.43	0.0199	-0.123
7.90	9.45	16	65	33.2%	0.56	0.0200	-0.124	198	6.45	8.05	2	16	35.4%	-0.44	0.0200	-0.124
8.20	8.90	2	1,243	34.9%	0.54	0.0201	-0.125	199	6.95	8.90		46	36.2%	-0.46	0.0201	-0.125
7.50	8.35		325	34.3%	0.52	0.0202	-0.125	200	7.45	8.40	4	73	34.0%	-0.48	0.0202	-0.125
6.20	7.15		51	33.8%	0.47	0.0202	-0.125	202.5	8.65	10.20		11	34.6%	-0.53	0.0201	-0.125
4.55	6.10	6	494	32.3%	0.42	0.0198	-0.123	205	9.95	11.15		17	33.0%	-0.58	0.0198	-0.122
4.25	5.55		14	34.3%	0.37	0.0191	-0.119	207.5	11.55	12.80			33.1%	-0.63	0.0191	-0.118
3.75	4.35	57	540	34.0%	0.33	0.0182	-0.114	210	13.20	14.75			33.5%	-0.67	0.0182	-0.113
3.00	3.65		4	33.8%	0.29	0.0170	-0.108	212.5	15.10	16.20			32.8%	-0.71	0.0171	-0.107
2.23	3.05	65	393	33.3%	0.25	0.0158	-0.102	215	17.00	19.40			36.2%	-0.75	0.0158	-0.100
1.87	2.72		16	34.1%	0.22	0.0145	-0.094	217.5	18.80	21.40			35.8%	-0.78	0.0146	-0.092
1.53	2.07	1	347	33.7%	0.19	0.0132	-0.087	220	20.90	23.50		1	36.2%	-0.81	0.0132	-0.085
1.05	1.42	1	61	34.3%	0.14	0.0106	-0.072	225	25.20	27.90			36.8%	-0.86	0.0107	-0.069
0.5700	0.9000		47	33.8%	0.10	0.0083	-0.058	230	29.95	32.55			38.9%	-0.90	0.0085	-0.055
0.4700	1.08	2	17	38.0%	0.07	0.0064	-0.046	235	34.60	37.30			40.2%	-0.93	0.0066	-0.043
0.3100	0.5100	50	93	36.5%	0.05	0.0049	-0.036	240	39.65	42.15			43.6%	-0.95	0.0051	-0.033
0.1700	0.6500		16	39.8%	0.04	0.0037	-0.028	245	44.45	47.05			45.5%	-0.96	0.0039	-0.024
0.1700	0.2500	8	7	38.3%	0.03	0.0028	-0.022	250	49.40	52.00			48.4%	-0.97	0.0030	-0.017
0.0500	0.5100		2	43.0%	0.02	0.0021	-0.017	255	53.65	57.00			45.3%	-0.98	0.0023	-0.012
0	0.4700		11	44.6%	0.01	0.0016	-0.013	260	59.30	62.00			54.3%	-0.99	0.0018	-0.008
0	0.4500			46.9%	0.01	0.0012	-0.010	265	64.40	67.00			58.3%	-0.99	0.0015	-0.005
0	0.4200		7	49.0%	0.01	0.0009	-0.008	270	69.35	72.00			61.0%	-1.00	0.0011	-0.001
0	0.4000		1	51.1%	0.01	0.0007	-0.006	275	74.35	77.00			64.0%	-1.00	0.0007	0.000

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

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

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim