XLP - The Select Sector SPDR Trust - The Consumer Staples Select Sector SPDR Fund

Utløpsdato

Calls for markedsdato September 12, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
XLP20250919C00075500	75.50	2.93	7.20	0.00	0	0	28.71%	0.95	0.03	-0.02	0.01	0.01
XLP20250919C00076000	76.00	3.35	5.70	0.00	0	18	22.26%	0.97	0.03	-0.01	0.01	0.01
XLP20250919C00076500	76.50	2.00	6.00	3.95	1	1	26.19%	0.92	0.05	-0.03	0.02	0.01
XLP20250919C00077000	77.00	2.88	4.55	3.60	22	207	17.88%	0.96	0.04	-0.01	0.01	0.01
XLP20250919C00077500	77.50	1.25	3.65	0.00	0	0	18.21%	0.93	0.06	-0.02	0.02	0.01
XLP20250919C00078000	78.00	2.04	2.79	0.00	0	137	18.06%	0.90	0.09	-0.02	0.02	0.01
XLP20250919C00078500	78.50	1.62	5.00	0.00	0	2	17.77%	0.85	0.12	-0.03	0.03	0.01
XLP20250919C00079000	79.00	0.43	1.89	0.00	0	486	14.40%	0.83	0.16	-0.03	0.03	0.01
XLP20250919C00079500	79.50	0.73	1.51	1.12	31	288	13.42%	0.75	0.21	-0.03	0.04	0.01
XLP20250919C00080000	80.00	0.57	1.04	0.85	8	1,606	13.06%	0.64	0.26	-0.04	0.04	0.01
XLP20250919C00080500	80.50	0.28	0.92	0.53	31	216	12.01%	0.51	0.30	-0.04	0.04	0.01
XLP20250919C00081000	81.00	0.25	0.33	0.33	114	1,214	11.69%	0.36	0.28	-0.04	0.04	0.01
XLP20250919C00081500	81.50	0.09	0.38	0.16	316	624	11.65%	0.23	0.23	-0.03	0.03	0.00
XLP20250919C00082000	82.00	0.03	0.29	0.11	9	1,316	11.90%	0.14	0.16	-0.02	0.03	0.00
XLP20250919C00082500	82.50	0.03	0.26	0.05	8	595	12.75%	0.09	0.11	-0.02	0.02	0.00
XLP20250919C00083000	83.00	0.01	0.03	0.03	23	9,738	13.22%	0.05	0.07	-0.01	0.01	0.00
XLP20250919C00083500	83.50	0.01	0.16	0.00	0	180	19.22%	0.09	0.07	-0.02	0.02	0.00
XLP20250919C00084000	84.00	0.00	0.24	0.01	18	5,484	16.16%	0.03	0.04	-0.01	0.01	0.00
XLP20250919C00084500	84.50	0.00	0.15	0.00	0	48	23.11%	0.07	0.05	-0.02	0.02	0.00
XLP20250919C00085000	85.00	0.00	0.25	0.06	6	9,499	20.55%	0.03	0.03	-0.01	0.01	0.00

Puts for markedsdato September 12, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
XLP20250919P00075500	75.50	0.01	0.18	0.00	0	0	30.68%	-0.06	0.04	-0.03	0.01	-0.00
XLP20250919P00076000	76.00	0.05	0.10	0.06	22	2,995	25.43%	-0.05	0.04	-0.02	0.01	-0.00
XLP20250919P00076500	76.50	0.00	0.29	0.07	11	3	23.48%	-0.06	0.04	-0.02	0.01	-0.00
XLP20250919P00077000	77.00	0.04	0.20	0.00	0	16,152	21.77%	-0.07	0.06	-0.02	0.02	-0.00
XLP20250919P00077500	77.50	0.00	0.31	0.00	0	25	19.93%	-0.08	0.07	-0.02	0.02	-0.00
XLP20250919P00078000	78.00	0.10	0.14	0.11	8	1,384	18.66%	-0.11	0.09	-0.03	0.02	-0.00
XLP20250919P00078500	78.50	0.01	0.55	0.17	3	61	16.88%	-0.14	0.12	-0.03	0.03	-0.00
XLP20250919P00079000	79.00	0.11	0.60	0.20	76	7,516	15.68%	-0.19	0.16	-0.03	0.03	-0.00
XLP20250919P00079500	79.50	0.19	0.37	0.25	16	90	14.73%	-0.27	0.20	-0.04	0.04	-0.00
XLP20250919P00080000	80.00	0.35	0.45	0.47	1,218	13,989	13.80%	-0.37	0.25	-0.04	0.04	-0.00
XLP20250919P00080500	80.50	0.38	1.16	0.61	24	217	13.10%	-0.50	0.28	-0.04	0.04	-0.01
XLP20250919P00081000	81.00	0.64	1.35	0.96	3	6,908	12.74%	-0.64	0.27	-0.04	0.04	-0.01
XLP20250919P00081500	81.50	0.41	5.00	0.00	0	82	13.47%	-0.75	0.23	-0.04	0.04	-0.01
XLP20250919P00082000	82.00	1.35	2.20	1.69	14	2,946	13.62%	-0.85	0.18	-0.03	0.03	-0.01
XLP20250919P00082500	82.50	1.82	2.60	2.22	8	279	14.95%	-0.90	0.13	-0.03	0.02	-0.01
XLP20250919P00083000	83.00	2.32	3.20	2.74	6	1,250	16.49%	-0.93	0.10	-0.02	0.02	-0.01
XLP20250919P00083500	83.50	2.55	4.35	0.00	0	0	17.56%	-0.95	0.08	-0.02	0.01	-0.00
XLP20250919P00084000	84.00	2.69	5.00	0.00	0	7	23.47%	-0.91	0.07	-0.03	0.02	-0.01
XLP20250919P00084500	84.50	3.70	5.30	0.00	0	0	21.77%	-0.96	0.05	-0.02	0.01	-0.00
XLP20250919P00085000	85.00	3.60	5.75	4.59	5	1,345	31.01%	-0.90	0.06	-0.05	0.02	-0.01

XLP - The Select Sector SPDR Trust - The Consumer Staples Select Sector SPDR Fund - Opsjonskjede