XRT opsiyon zinciri State Street SPDR S&P Retail 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: ±5.6% (82.05–91.78) · ATM IV 23.6% · P/C açık pozisyon 0.40

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
35.75	38.85			106.1%	1.00	0.0003	0.000	50	0	0.2000			87.9%	-0.00	0.0003	-0.001
30.85	33.90			93.2%	1.00	0.0006	0.000	55	0	2.13			118.4%	-0.00	0.0006	-0.002
25.80	28.90			76.2%	0.99	0.0012	0.000	60	0	2.13			100.3%	-0.01	0.0012	-0.003
20.80	23.95			62.5%	0.99	0.0026	-0.003	65	0	0.9500			67.5%	-0.01	0.0026	-0.005
16.45	18.35			49.5%	0.97	0.0059	-0.007	70	0	0.3100		2	42.1%	-0.03	0.0059	-0.009
14.75	17.00		2	55.8%	0.96	0.0082	-0.009	72	0	0.5600		4	42.4%	-0.04	0.0082	-0.011
13.75	15.80			50.7%	0.96	0.0097	-0.011	73	0.0100	0.7500		31	43.0%	-0.04	0.0098	-0.012
12.80	15.00			50.2%	0.95	0.0115	-0.012	74	0.0500	0.6300	3	35	39.3%	-0.05	0.0116	-0.014
11.80	13.45			41.7%	0.94	0.0136	-0.014	75	0.0800	0.2600	5	87	31.4%	-0.06	0.0137	-0.015
10.95	12.90			44.6%	0.93	0.0162	-0.016	76	0.1000	0.7500		18	36.3%	-0.07	0.0162	-0.017
9.90	11.80			40.3%	0.91	0.0191	-0.018	77	0.2300	0.3600	3	448	30.6%	-0.08	0.0192	-0.019
9.00	10.35			34.2%	0.90	0.0226	-0.020	78	0.2000	0.7800		103	32.4%	-0.10	0.0227	-0.021
8.15	9.40			33.1%	0.88	0.0266	-0.022	79	0.2800	0.8200		396	30.8%	-0.12	0.0267	-0.024
7.30	8.45		29	31.7%	0.85	0.0311	-0.025	80	0.4900	0.5900		401	27.9%	-0.15	0.0313	-0.026
6.45	7.20		16	27.9%	0.82	0.0362	-0.028	81	0.5500	0.7000		855	26.4%	-0.18	0.0365	-0.028
5.65	6.30		759	26.9%	0.79	0.0418	-0.030	82	0.7500	0.9100		111	26.4%	-0.21	0.0420	-0.031
5.30	6.50			30.6%	0.77	0.0446	-0.031	82.5	0.8700	1.17	36		27.3%	-0.23	0.0450	-0.032
4.90	5.90		4	28.8%	0.75	0.0475	-0.032	83	0.9800	1.11	51	172	25.9%	-0.25	0.0479	-0.033
4.45	5.55			28.1%	0.72	0.0504	-0.034	83.5	1.04	1.28			25.6%	-0.28	0.0508	-0.034
4.15	4.55		4,140	24.6%	0.70	0.0532	-0.035	84	1.19	1.39		100	25.2%	-0.30	0.0536	-0.035
3.80	4.85			27.9%	0.67	0.0559	-0.035	84.5	1.33	1.52	13		24.9%	-0.33	0.0563	-0.036
3.50	3.80		20	24.1%	0.64	0.0583	-0.036	85	1.49	1.74	13	33	24.9%	-0.36	0.0588	-0.037
3.20	3.50			24.1%	0.62	0.0605	-0.037	85.5	1.60	2.15			25.5%	-0.38	0.0611	-0.037
2.87	3.15		19	23.5%	0.59	0.0623	-0.037	86	1.80	2.12	1	73	24.2%	-0.42	0.0630	-0.038
2.63	2.86			23.6%	0.55	0.0637	-0.038	86.5	2.01	2.37			24.2%	-0.45	0.0644	-0.038
2.37	2.60	1	494	23.5%	0.52	0.0647	-0.038	87	2.20	2.56	1	1	23.7%	-0.48	0.0654	-0.038
2.10	2.36			23.4%	0.49	0.0651	-0.038	87.5	2.50	2.89			24.2%	-0.51	0.0660	-0.038
1.80	2.14	2	535	23.0%	0.46	0.0650	-0.037	88	2.76	3.10		1	23.8%	-0.55	0.0660	-0.038
1.75	1.92			23.7%	0.42	0.0644	-0.037	88.5	3.00	3.40			23.6%	-0.58	0.0654	-0.037
1.50	1.92		209	24.4%	0.39	0.0633	-0.036	89	3.40	3.70			24.0%	-0.61	0.0644	-0.036
1.36	1.56	2		23.6%	0.36	0.0618	-0.035	89.5	3.55	4.05			23.2%	-0.64	0.0630	-0.036
1.21	1.38	4	50	23.6%	0.33	0.0598	-0.034	90	4.10	4.35		2	24.1%	-0.67	0.0611	-0.035
1.07	1.26			23.8%	0.31	0.0576	-0.033	90.5	4.35	4.70			23.5%	-0.70	0.0589	-0.033
0.8800	1.16		47	23.7%	0.28	0.0550	-0.032	91	4.60	5.20			23.6%	-0.73	0.0564	-0.032
0.8400	1.19			25.1%	0.26	0.0523	-0.030	91.5	4.80	5.80			23.8%	-0.75	0.0538	-0.031
0.7600	0.8300	121	742	23.8%	0.23	0.0494	-0.029	92	5.40	5.95		21	23.6%	-0.77	0.0510	-0.029
0.6500	0.8000			24.1%	0.21	0.0466	-0.028	92.5	5.65	6.75			25.3%	-0.80	0.0481	-0.028
0.5600	0.7500		97	24.4%	0.19	0.0436	-0.026	93	6.20	6.80		6	23.7%	-0.82	0.0453	-0.027
0.4700	1.00			26.8%	0.18	0.0408	-0.025	93.5	6.55	7.55			25.7%	-0.83	0.0424	-0.025
0.4500	0.5600		21	24.6%	0.16	0.0380	-0.024	94	7.05	7.75			24.5%	-0.85	0.0397	-0.024
0.2900	0.8600		5	27.9%	0.13	0.0328	-0.021	95	7.90	8.90			26.7%	-0.88	0.0346	-0.021
0.2400	0.8100		88	29.3%	0.11	0.0281	-0.019	96	8.75	9.80			26.3%	-0.90	0.0299	-0.019
0.0100	1.55			35.6%	0.09	0.0240	-0.017	97	9.45	12.00			36.5%	-0.92	0.0259	-0.017
0.0100	1.50			37.4%	0.07	0.0204	-0.015	98	10.00	12.95			34.4%	-0.94	0.0224	-0.015
0.0500	1.43			41.2%	0.05	0.0148	-0.012	100	12.00	14.90			37.9%	-0.96	0.0165	-0.011
0	1.33			49.3%	0.02	0.0069	-0.006	105	16.85	19.85			44.7%	-0.99	0.0063	-0.006

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

XRT opsiyon zinciri State Street SPDR S&P Retail ETF

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim