XRT optieketen State Street SPDR S&P Retail ETF
Cboe delayed options data · per 06:39 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±2.3% (84.53–88.53) · ATM IV 18.2% · P/C open interest 0.35
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 35.60 | 37.90 | 179.3% | 1.00 | 0.0000 | 0.000 | 50 | 0 | 2.13 | 258.2% | -0.00 | 0.0000 | -0.000 | ||||
| 30.60 | 32.85 | 146.8% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 2.13 | 221.2% | -0.00 | 0.0001 | -0.001 | ||||
| 25.60 | 27.85 | 121.1% | 1.00 | 0.0003 | 0.000 | 60 | 0 | 2.13 | 187.0% | -0.00 | 0.0003 | -0.001 | ||||
| 20.60 | 22.35 | 1.00 | 0.0007 | 0.000 | 65 | 0 | 2.13 | 155.0% | -0.00 | 0.0007 | -0.002 | |||||
| 15.55 | 17.55 | 1.00 | 0.0018 | -0.002 | 70 | 0 | 2.13 | 124.5% | -0.00 | 0.0018 | -0.004 | |||||
| 10.60 | 12.60 | 0.99 | 0.0059 | -0.008 | 75 | 0 | 0.2600 | 54.4% | -0.01 | 0.0059 | -0.009 | |||||
| 8.65 | 10.15 | 0.98 | 0.0100 | -0.012 | 77 | 0 | 0.7600 | 83 | 59.6% | -0.02 | 0.0100 | -0.013 | ||||
| 7.65 | 9.15 | 0.97 | 0.0132 | -0.014 | 78 | 0 | 0.7600 | 54.7% | -0.03 | 0.0133 | -0.015 | |||||
| 6.65 | 8.55 | 0.96 | 0.0177 | -0.017 | 79 | 0 | 0.0500 | 28.2% | -0.04 | 0.0177 | -0.018 | |||||
| 5.70 | 7.60 | 22.4% | 0.95 | 0.0240 | -0.021 | 80 | 0 | 0.7600 | 44.8% | -0.05 | 0.0241 | -0.022 | ||||
| 4.70 | 6.10 | 0.93 | 0.0329 | -0.026 | 81 | 0 | 0.7600 | 4 | 39.8% | -0.07 | 0.0331 | -0.027 | ||||
| 4.25 | 6.20 | 26.4% | 0.92 | 0.0387 | -0.029 | 81.5 | 0 | 0.6800 | 35.9% | -0.08 | 0.0389 | -0.029 | ||||
| 3.70 | 5.75 | 24.3% | 0.91 | 0.0456 | -0.032 | 82 | 0 | 0.7600 | 8 | 34.7% | -0.09 | 0.0459 | -0.033 | |||
| 3.10 | 5.30 | 20.9% | 0.89 | 0.0538 | -0.035 | 82.5 | 0 | 0.9500 | 34.8% | -0.11 | 0.0542 | -0.036 | ||||
| 2.85 | 4.60 | 20.1% | 0.87 | 0.0635 | -0.039 | 83 | 0.0500 | 2.34 | 6 | 49.1% | -0.13 | 0.0640 | -0.039 | |||
| 2.38 | 4.10 | 18.5% | 0.84 | 0.0748 | -0.042 | 83.5 | 0 | 0.6500 | 5 | 25.2% | -0.16 | 0.0754 | -0.043 | |||
| 0.9400 | 3.65 | 0.81 | 0.0877 | -0.046 | 84 | 0 | 0.3900 | 53 | 18.8% | -0.19 | 0.0885 | -0.047 | ||||
| 2.10 | 2.89 | 2 | 21.2% | 0.77 | 0.1019 | -0.050 | 84.5 | 0.2600 | 0.5100 | 83 | 21.3% | -0.23 | 0.1029 | -0.051 | ||
| 1.97 | 2.29 | 3 | 18.6% | 0.72 | 0.1167 | -0.054 | 85 | 0.3900 | 0.8000 | 10 | 2 | 23.0% | -0.28 | 0.1178 | -0.055 | |
| 1.13 | 2.34 | 5 | 20.1% | 0.66 | 0.1306 | -0.058 | 85.5 | 0.5400 | 0.7300 | 1 | 20.4% | -0.34 | 0.1319 | -0.058 | ||
| 1.25 | 1.52 | 1 | 19.3% | 0.60 | 0.1417 | -0.060 | 86 | 0.7000 | 1.31 | 8 | 23.7% | -0.41 | 0.1432 | -0.060 | ||
| 0.6400 | 1.27 | 1 | 16.5% | 0.52 | 0.1478 | -0.061 | 86.5 | 0.9300 | 1.15 | 1 | 20.0% | -0.48 | 0.1493 | -0.061 | ||
| 0.3500 | 1.45 | 2 | 19.8% | 0.45 | 0.1474 | -0.060 | 87 | 1.20 | 1.61 | 1 | 22.0% | -0.55 | 0.1489 | -0.061 | ||
| 0.5400 | 1.20 | 18 | 3 | 23.1% | 0.38 | 0.1407 | -0.058 | 87.5 | 1.52 | 1.75 | 20.7% | -0.63 | 0.1421 | -0.059 | ||
| 0.4000 | 1.05 | 2 | 23.7% | 0.32 | 0.1293 | -0.055 | 88 | 1.89 | 2.11 | 2 | 21.3% | -0.69 | 0.1305 | -0.055 | ||
| 0.2800 | 0.9100 | 2 | 24.2% | 0.26 | 0.1153 | -0.051 | 88.5 | 2.02 | 2.68 | 1 | 21.1% | -0.75 | 0.1165 | -0.051 | ||
| 0.2000 | 0.4200 | 259 | 20.3% | 0.21 | 0.1007 | -0.047 | 89 | 1.18 | 3.95 | 3 | 16.0% | -0.79 | 0.1021 | -0.047 | ||
| 0.0100 | 0.7300 | 62 | 24.4% | 0.18 | 0.0867 | -0.043 | 89.5 | 2.61 | 4.30 | 2 | 28.4% | -0.83 | 0.0887 | -0.043 | ||
| 0.0100 | 0.9500 | 78 | 29.7% | 0.15 | 0.0742 | -0.039 | 90 | 3.00 | 4.75 | 29.7% | -0.86 | 0.0766 | -0.039 | |||
| 0 | 0.9600 | 4 | 32.2% | 0.12 | 0.0633 | -0.035 | 90.5 | 3.45 | 5.25 | 3 | 28.6% | -0.89 | 0.0659 | -0.036 | ||
| 0 | 1.16 | 54 | 37.3% | 0.10 | 0.0539 | -0.032 | 91 | 3.75 | 5.50 | 26.7% | -0.91 | 0.0569 | -0.033 | |||
| 0 | 1.15 | 97 | 39.6% | 0.09 | 0.0460 | -0.029 | 91.5 | 4.40 | 6.15 | 1 | 33.9% | -0.92 | 0.0493 | -0.031 | ||
| 0 | 0.9600 | 13 | 39.3% | 0.07 | 0.0393 | -0.026 | 92 | 4.80 | 6.45 | 1 | 30.7% | -0.94 | 0.0426 | -0.028 | ||
| 0 | 1.16 | 11 | 44.4% | 0.06 | 0.0338 | -0.024 | 92.5 | 5.40 | 7.40 | 42.1% | -0.95 | 0.0374 | -0.026 | |||
| 0 | 1.15 | 3 | 46.5% | 0.05 | 0.0291 | -0.021 | 93 | 5.90 | 7.70 | 41.2% | -0.96 | 0.0327 | -0.024 | |||
| 0 | 0.9600 | 88 | 45.8% | 0.05 | 0.0251 | -0.019 | 93.5 | 6.40 | 8.35 | 44.9% | -0.96 | 0.0284 | -0.022 | |||
| 0 | 0.7500 | 5 | 44.4% | 0.04 | 0.0218 | -0.018 | 94 | 6.90 | 9.10 | 1 | 51.7% | -0.97 | 0.0248 | -0.020 | ||
| 0 | 0.9600 | 75 | 50.0% | 0.04 | 0.0190 | -0.016 | 94.5 | 7.40 | 9.55 | 53.1% | -0.98 | 0.0217 | -0.018 | |||
| 0 | 0.9600 | 12 | 52.0% | 0.03 | 0.0166 | -0.015 | 95 | 6.95 | 10.35 | 43.2% | -0.98 | 0.0187 | -0.016 | |||
| 0 | 0.7600 | 5 | 50.5% | 0.03 | 0.0145 | -0.014 | 95.5 | 8.45 | 10.35 | 2 | 54.8% | -0.98 | 0.0158 | -0.014 | ||
| 0 | 0.7600 | 5 | 52.4% | 0.02 | 0.0128 | -0.013 | 96 | 8.90 | 10.85 | 2 | 53.1% | -0.99 | 0.0133 | -0.013 | ||
| 0 | 0.7500 | 4 | 54.0% | 0.02 | 0.0113 | -0.012 | 96.5 | 9.65 | 11.20 | 59.6% | -0.99 | 0.0113 | -0.012 | |||
| 0 | 0.7600 | 5 | 56.1% | 0.02 | 0.0100 | -0.011 | 97 | 10.00 | 12.25 | 2 | 68.1% | -0.99 | 0.0095 | -0.011 | ||
| 0 | 0.7600 | 3 | 57.9% | 0.02 | 0.0089 | -0.010 | 97.5 | 10.25 | 12.70 | 65.2% | -0.99 | 0.0077 | -0.010 | |||
| 0 | 0.7600 | 1 | 59.7% | 0.02 | 0.0079 | -0.009 | 98 | 10.70 | 12.95 | 60.5% | -1.00 | 0.0062 | -0.009 | |||
| 0 | 1.11 | 70.0% | 0.01 | 0.0064 | -0.008 | 99 | 11.75 | 14.15 | 4 | 66.2% | -1.00 | 0.0039 | -0.009 | |||
| 0 | 0.9600 | 70.8% | 0.01 | 0.0052 | -0.007 | 100 | 12.75 | 15.25 | 74.6% | -1.00 | 0.0025 | -0.008 | ||||
| 0 | 1.31 | 94.8% | 0.00 | 0.0020 | -0.004 | 105 | 17.70 | 20.20 | 3 | 90.8% | -1.00 | 0.0001 | -0.008 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 11, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs