XRT optieketen State Street SPDR S&P Retail ETF

Vervaldatum Cboe delayed options data · per 12:40 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 ±4.1% (82.97–90.08) · ATM IV 24.5% · P/C open interest 2.83

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
40.60	42.40				1.00	0.0000	0.000	45	0	0.2000		91	144.7%	-0.00	0.0000	-0.000
35.75	37.35		2		1.00	0.0001	0.000	50	0	2.13		10	194.0%	-0.00	0.0001	-0.001
30.65	33.40		2	134.3%	1.00	0.0002	0.000	55	0	0.2000		1,119	104.2%	-0.00	0.0002	-0.001
25.85	27.00		1		1.00	0.0005	0.000	60	0	0.1200		122	80.2%	-0.00	0.0005	-0.002
21.10	22.25		1	64.1%	1.00	0.0012	-0.001	65	0	0.4500		312	80.4%	-0.00	0.0012	-0.003
16.00	17.20		86		0.99	0.0031	-0.004	70	0	0.5000		2,573	64.3%	-0.01	0.0031	-0.006
11.35	12.25		28	42.7%	0.97	0.0091	-0.010	75	0	0.2600	4	2,922	40.9%	-0.03	0.0091	-0.011
8.85	10.30				0.96	0.0145	-0.014	77	0	0.3900		1	37.9%	-0.04	0.0145	-0.015
8.30	9.30		32	32.9%	0.95	0.0184	-0.017	78	0.0200	0.2000		486	30.6%	-0.05	0.0184	-0.018
7.15	8.25		25	21.5%	0.93	0.0234	-0.020	79	0.0400	0.2200		3,866	28.6%	-0.07	0.0236	-0.021
5.95	7.35		224		0.92	0.0300	-0.023	80	0.0500	0.6000		845	32.2%	-0.08	0.0302	-0.024
5.40	6.30		78	24.8%	0.89	0.0384	-0.027	81	0.0100	0.5500	1	2,902	27.3%	-0.11	0.0387	-0.028
5.00	5.90			26.0%	0.87	0.0435	-0.029	81.5	0.1400	0.4100	1		25.4%	-0.12	0.0436	-0.030
4.25	5.45		365	21.3%	0.86	0.0491	-0.031	82	0.1800	0.4500	5	534	24.6%	-0.14	0.0494	-0.032
3.85	5.05			22.3%	0.84	0.0553	-0.034	82.5	0.0500	0.5800	3		22.7%	-0.16	0.0557	-0.034
3.65	4.70		37	23.1%	0.81	0.0621	-0.036	83	0.2900	0.5100	2	512	22.7%	-0.19	0.0626	-0.037
3.20	4.15			23.0%	0.78	0.0693	-0.038	83.5	0.2400	0.9400	21	2,305	24.3%	-0.22	0.0699	-0.039
2.94	3.85		148	24.6%	0.75	0.0769	-0.040	84	0.4000	0.7900	1,595	1,582	22.1%	-0.25	0.0775	-0.041
2.65	3.00			21.1%	0.71	0.0845	-0.042	84.5	0.5300	0.9800		45	22.5%	-0.29	0.0853	-0.043
2.18	2.74	1	229	20.7%	0.67	0.0917	-0.044	85	0.7400	0.9400	250	16.0K	21.3%	-0.33	0.0927	-0.045
2.02	2.30			21.0%	0.63	0.0982	-0.046	85.5	0.3000	1.14		2,418	16.8%	-0.38	0.0993	-0.046
1.70	2.12	1	29	21.6%	0.58	0.1033	-0.046	86	0.9900	1.37	3	606	20.5%	-0.43	0.1045	-0.047
1.50	2.80			28.6%	0.53	0.1064	-0.047	86.5	1.24	1.57	2		20.4%	-0.48	0.1078	-0.047
0.9000	1.45	3	51	18.4%	0.47	0.1073	-0.046	87	1.52	1.82	2	236	20.5%	-0.53	0.1089	-0.047
1.02	1.26		35	20.9%	0.42	0.1058	-0.045	87.5	1.79	2.12		17	20.4%	-0.59	0.1075	-0.046
0.8400	1.04	13	198	20.7%	0.37	0.1020	-0.044	88	2.04	2.41	1	296	19.8%	-0.64	0.1037	-0.044
0.1900	0.8800		77	17.0%	0.32	0.0963	-0.042	88.5	2.49	2.94		16	22.1%	-0.69	0.0981	-0.042
0	0.7100		265	16.0%	0.28	0.0893	-0.039	89	2.80	3.20		2,593	20.9%	-0.73	0.0911	-0.040
0.4400	0.6000	26	79	20.9%	0.24	0.0816	-0.037	89.5	2.50	4.55			23.5%	-0.77	0.0833	-0.037
0.2900	0.6100	9	6,042	21.6%	0.21	0.0736	-0.034	90	3.35	4.10		475	19.7%	-0.80	0.0753	-0.034
0.0100	0.6300		168	20.7%	0.18	0.0659	-0.031	90.5	3.70	4.95			23.6%	-0.83	0.0675	-0.032
0.1900	0.4000	2	174	21.8%	0.15	0.0586	-0.029	91	4.20	4.90	1	71		-0.86	0.0604	-0.029
0.0100	0.3200	1		19.7%	0.13	0.0518	-0.026	91.5	4.60	5.70			22.9%	-0.88	0.0538	-0.026
0	0.4200		344	22.7%	0.11	0.0457	-0.024	92	4.90	6.30		15	23.0%	-0.90	0.0481	-0.024
0	0.4700		85	24.9%	0.10	0.0403	-0.022	92.5	5.50	6.80			26.0%	-0.92	0.0430	-0.022
0	0.2800	21	270	23.1%	0.08	0.0355	-0.020	93	5.85	7.15		59	21.7%	-0.93	0.0384	-0.021
0	0.5300		863	30.1%	0.06	0.0275	-0.017	94	6.95	8.30		1	29.6%	-0.95	0.0313	-0.019
0	0.2900	1	2,333	28.5%	0.05	0.0215	-0.014	95	7.95	9.10		11		-0.97	0.0256	-0.016
0	0.3100		183	31.4%	0.04	0.0169	-0.012	96	8.85	10.55		34	37.7%	-0.98	0.0206	-0.014
0	0.3000		42	33.7%	0.03	0.0134	-0.010	97	9.85	11.45			37.7%	-0.99	0.0157	-0.011
0	0.1100		154	30.0%	0.02	0.0107	-0.009	98	10.80	13.25			51.8%	-0.99	0.0101	-0.009
0	0.4900		21	42.6%	0.02	0.0086	-0.007	99	11.85	13.45		2	43.8%	-1.00	0.0060	-0.008
0	0.1900		2,295	37.3%	0.02	0.0070	-0.006	100	12.85	14.10				-1.00	0.0031	-0.007
0	0.2900		173	42.6%	0.01	0.0057	-0.006	101	13.80	15.45		48	46.4%	-1.00	0.0014	-0.007
0	0.1000		22	37.5%	0.01	0.0047	-0.005	102	14.80	16.40			48.7%	-1.00	0.0003	-0.007
0	0.2800		4	50.7%	0.01	0.0027	-0.003	105	16.70	20.45			53.9%	-1.00	0.0000	-0.007
0	0.2800		2	60.4%	0.00	0.0012	-0.002	110	23.15	24.45			72.3%	-1.00	0.0000	-0.007
0	0.2800			69.4%	0.00	0.0006	-0.001	115	27.90	29.40			78.6%	-1.00	0.0000	-0.007
0	0.2800		1	77.8%	0.00	0.0004	-0.001	120	32.40	34.45				-1.00	0.0000	-0.007
0	0.2800		55	85.7%	0.00	0.0002	-0.001	125	37.60	39.45			83.2%	-1.00	0.0000	-0.007

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 18, 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

XRT optieketen State Street SPDR S&P Retail ETF

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie