XRT Optionskette State Street SPDR S&P Retail ETF
Cboe delayed options data · Stand 06:45 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±6.3% (81.28–92.22) · ATM IV 26.7% · P/C Open Interest 0.40
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 34.45 | 38.90 | 81.5% | 1.00 | 0.0003 | 0.000 | 50 | 0 | 2.13 | 137.4% | -0.00 | 0.0003 | -0.001 | ||||
| 29.50 | 33.90 | 69.2% | 1.00 | 0.0006 | 0.000 | 55 | 0 | 2.13 | 117.8% | -0.00 | 0.0006 | -0.002 | ||||
| 24.45 | 28.95 | 54.2% | 0.99 | 0.0012 | 0.000 | 60 | 0 | 2.13 | 99.6% | -0.01 | 0.0012 | -0.003 | ||||
| 19.75 | 23.95 | 54.2% | 0.99 | 0.0026 | -0.002 | 65 | 0 | 1.75 | 78.1% | -0.01 | 0.0026 | -0.005 | ||||
| 14.50 | 19.00 | 34.3% | 0.97 | 0.0061 | -0.007 | 70 | 0 | 2.16 | 2 | 66.7% | -0.03 | 0.0061 | -0.009 | |||
| 12.55 | 17.05 | 2 | 33.5% | 0.96 | 0.0085 | -0.009 | 72 | 0 | 2.18 | 4 | 60.6% | -0.04 | 0.0086 | -0.011 | ||
| 12.55 | 16.00 | 46.9% | 0.96 | 0.0101 | -0.011 | 73 | 0 | 1.95 | 31 | 55.3% | -0.04 | 0.0102 | -0.012 | |||
| 10.95 | 15.10 | 37.6% | 0.95 | 0.0120 | -0.012 | 74 | 0.0500 | 1.82 | 3 | 35 | 51.5% | -0.05 | 0.0121 | -0.014 | ||
| 9.65 | 14.15 | 31.0% | 0.94 | 0.0143 | -0.014 | 75 | 0.0100 | 1.35 | 5 | 87 | 43.7% | -0.06 | 0.0144 | -0.015 | ||
| 9.55 | 13.20 | 40.3% | 0.93 | 0.0170 | -0.016 | 76 | 0 | 2.32 | 18 | 49.1% | -0.07 | 0.0171 | -0.017 | |||
| 7.85 | 12.30 | 31.1% | 0.91 | 0.0202 | -0.018 | 77 | 0 | 2.38 | 3 | 448 | 46.4% | -0.09 | 0.0203 | -0.019 | ||
| 6.95 | 11.40 | 30.6% | 0.89 | 0.0239 | -0.020 | 78 | 0 | 1.50 | 103 | 36.3% | -0.11 | 0.0240 | -0.022 | |||
| 5.95 | 10.15 | 25.3% | 0.87 | 0.0281 | -0.023 | 79 | 0.0500 | 2.56 | 396 | 41.5% | -0.13 | 0.0283 | -0.024 | |||
| 5.15 | 9.60 | 29 | 28.6% | 0.84 | 0.0330 | -0.025 | 80 | 0 | 0.6300 | 88 | 401 | 22.8% | -0.15 | 0.0332 | -0.026 | |
| 4.30 | 8.65 | 16 | 27.1% | 0.81 | 0.0383 | -0.028 | 81 | 0 | 2.80 | 1 | 855 | 36.0% | -0.19 | 0.0387 | -0.029 | |
| 3.40 | 7.25 | 759 | 21.8% | 0.78 | 0.0441 | -0.031 | 82 | 0 | 2.99 | 111 | 33.6% | -0.22 | 0.0445 | -0.031 | ||
| 3.00 | 7.45 | 25.6% | 0.75 | 0.0470 | -0.032 | 82.5 | 0.0100 | 3.10 | 36 | 32.5% | -0.25 | 0.0475 | -0.033 | |||
| 2.65 | 7.15 | 4 | 26.0% | 0.73 | 0.0499 | -0.033 | 83 | 0 | 3.20 | 51 | 172 | 31.2% | -0.27 | 0.0504 | -0.034 | |
| 2.27 | 6.65 | 24.9% | 0.71 | 0.0528 | -0.034 | 83.5 | 0.4400 | 3.35 | 32.5% | -0.29 | 0.0534 | -0.035 | ||||
| 1.90 | 6.25 | 4,140 | 24.4% | 0.68 | 0.0555 | -0.035 | 84 | 0.6200 | 3.45 | 100 | 32.0% | -0.32 | 0.0562 | -0.036 | ||
| 1.55 | 6.05 | 24.9% | 0.65 | 0.0580 | -0.036 | 84.5 | 0 | 3.60 | 13 | 27.5% | -0.35 | 0.0588 | -0.037 | |||
| 1.22 | 5.70 | 20 | 24.5% | 0.62 | 0.0603 | -0.037 | 85 | 0.0800 | 3.80 | 13 | 33 | 26.9% | -0.38 | 0.0611 | -0.037 | |
| 0.9200 | 5.60 | 25.4% | 0.59 | 0.0622 | -0.037 | 85.5 | 0 | 3.95 | 25.1% | -0.41 | 0.0631 | -0.038 | ||||
| 0.6400 | 5.15 | 19 | 24.5% | 0.56 | 0.0637 | -0.038 | 86 | 1.40 | 4.15 | 1 | 73 | 30.8% | -0.44 | 0.0647 | -0.038 | |
| 0.3700 | 4.95 | 24.7% | 0.53 | 0.0648 | -0.038 | 86.5 | 1.21 | 4.40 | 28.6% | -0.47 | 0.0658 | -0.038 | ||||
| 0.6500 | 4.95 | 1 | 494 | 28.5% | 0.50 | 0.0653 | -0.038 | 87 | 0.3600 | 4.60 | 1 | 1 | 22.9% | -0.51 | 0.0665 | -0.038 |
| 0.2000 | 4.70 | 27.3% | 0.47 | 0.0654 | -0.037 | 87.5 | 0.5400 | 5.10 | 23.5% | -0.54 | 0.0666 | -0.038 | ||||
| 0.4100 | 4.10 | 2 | 535 | 27.4% | 0.43 | 0.0649 | -0.037 | 88 | 1.57 | 5.45 | 1 | 27.5% | -0.57 | 0.0663 | -0.038 | |
| 0 | 4.25 | 28.1% | 0.40 | 0.0639 | -0.036 | 88.5 | 1.21 | 5.70 | 23.9% | -0.60 | 0.0654 | -0.037 | ||||
| 0 | 4.05 | 209 | 29.0% | 0.37 | 0.0624 | -0.035 | 89 | 1.90 | 6.00 | 25.7% | -0.64 | 0.0640 | -0.036 | |||
| 0 | 3.85 | 2 | 29.8% | 0.34 | 0.0606 | -0.035 | 89.5 | 1.90 | 6.35 | 24.1% | -0.67 | 0.0623 | -0.035 | |||
| 0 | 2.56 | 4 | 50 | 24.7% | 0.31 | 0.0583 | -0.033 | 90 | 2.24 | 6.70 | 2 | 24.0% | -0.69 | 0.0601 | -0.034 | |
| 0 | 3.50 | 31.4% | 0.29 | 0.0558 | -0.032 | 90.5 | 2.60 | 7.00 | 23.6% | -0.72 | 0.0578 | -0.033 | ||||
| 0 | 2.53 | 47 | 27.7% | 0.26 | 0.0532 | -0.031 | 91 | 3.25 | 7.40 | 25.4% | -0.75 | 0.0551 | -0.032 | |||
| 0 | 3.20 | 32.9% | 0.24 | 0.0503 | -0.030 | 91.5 | 3.35 | 7.75 | 23.3% | -0.77 | 0.0524 | -0.030 | ||||
| 0 | 3.05 | 121 | 742 | 33.6% | 0.22 | 0.0474 | -0.028 | 92 | 3.75 | 8.20 | 21 | 23.6% | -0.79 | 0.0495 | -0.029 | |
| 0.0300 | 2.99 | 34.9% | 0.20 | 0.0445 | -0.027 | 92.5 | 4.20 | 8.60 | 23.8% | -0.81 | 0.0467 | -0.028 | ||||
| 0 | 2.89 | 97 | 35.5% | 0.18 | 0.0416 | -0.025 | 93 | 4.65 | 8.95 | 6 | 23.4% | -0.83 | 0.0439 | -0.026 | ||
| 0 | 2.83 | 36.6% | 0.16 | 0.0388 | -0.024 | 93.5 | 5.05 | 9.50 | 24.1% | -0.85 | 0.0411 | -0.025 | ||||
| 0 | 2.75 | 21 | 37.4% | 0.15 | 0.0361 | -0.023 | 94 | 5.65 | 9.95 | 25.7% | -0.87 | 0.0385 | -0.024 | |||
| 0 | 2.64 | 5 | 39.4% | 0.12 | 0.0311 | -0.020 | 95 | 6.40 | 10.90 | 24.8% | -0.89 | 0.0336 | -0.021 | |||
| 0 | 2.57 | 88 | 41.4% | 0.10 | 0.0266 | -0.018 | 96 | 7.80 | 11.80 | 30.0% | -0.92 | 0.0291 | -0.019 | |||
| 0 | 2.50 | 43.4% | 0.08 | 0.0227 | -0.016 | 97 | 8.30 | 12.75 | 24.8% | -0.93 | 0.0254 | -0.017 | ||||
| 0 | 1.74 | 40.2% | 0.07 | 0.0194 | -0.014 | 98 | 9.30 | 13.75 | 26.6% | -0.95 | 0.0217 | -0.015 | ||||
| 0 | 2.38 | 49.3% | 0.05 | 0.0140 | -0.011 | 100 | 11.25 | 15.70 | 26.2% | -0.97 | 0.0172 | -0.012 | ||||
| 0 | 1.93 | 55.8% | 0.02 | 0.0065 | -0.006 | 105 | 16.20 | 20.70 | -1.00 | 0.0026 | -0.007 | |||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 20, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts