XLF - The Select Sector SPDR Trust - The Financial Select Sector SPDR Fund

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
XLF20250912P00048500	48.50	0.00	2.13	0.00	0	45	27.38%	-0.01	0.01	-0.00	0.00	-0.00
XLF20250912P00049000	49.00	0.00	0.06	0.02	6	77	28.61%	-0.02	0.02	-0.01	0.00	-0.00
XLF20250912P00049500	49.50	0.01	2.14	0.01	3	39	25.58%	-0.02	0.03	-0.01	0.00	-0.00
XLF20250912P00050000	50.00	0.00	2.14	0.03	1,346	274	24.53%	-0.04	0.04	-0.01	0.01	-0.00
XLF20250912P00050500	50.50	0.02	0.04	0.04	23	621	21.13%	-0.04	0.06	-0.01	0.01	-0.00
XLF20250912P00051000	51.00	0.04	0.05	0.05	684	940	20.12%	-0.07	0.09	-0.01	0.01	-0.00
XLF20250912P00051500	51.50	0.06	0.08	0.06	42	78	18.74%	-0.11	0.14	-0.02	0.01	-0.00
XLF20250912P00052000	52.00	0.10	0.14	0.13	1,018	335	16.93%	-0.17	0.20	-0.02	0.02	-0.00
XLF20250912P00052500	52.50	0.14	0.22	0.22	2,551	322	15.80%	-0.28	0.29	-0.03	0.03	-0.00
XLF20250912P00053000	53.00	0.28	0.37	0.37	1,922	1,031	14.62%	-0.44	0.37	-0.03	0.03	-0.00
XLF20250912P00053500	53.50	0.55	0.64	0.58	1,767	1,694	13.71%	-0.63	0.38	-0.03	0.03	-0.00
XLF20250912P00054000	54.00	0.73	1.60	1.00	395	235	13.20%	-0.82	0.30	-0.02	0.02	-0.00
XLF20250912P00054500	54.50	1.20	1.47	1.37	86	77	14.61%	-0.91	0.19	-0.02	0.01	-0.00
XLF20250912P00055000	55.00	1.48	1.96	1.89	415	202	20.63%	-0.89	0.14	-0.02	0.01	-0.00
XLF20250912P00055500	55.50	2.13	2.53	0.00	0	0	16.83%	-0.99	0.06	-0.01	0.00	-0.00
XLF20250912P00056000	56.00	2.68	2.97	0.00	0	3	25.00%	-0.94	0.08	-0.02	0.01	-0.00
XLF20250912P00056500	56.50	3.15	3.55	0.00	0	0	34.99%	-0.90	0.07	-0.03	0.01	-0.01
XLF20250912P00057000	57.00	3.65	4.05	0.00	0	0	30.53%	-0.96	0.05	-0.02	0.01	-0.00
XLF20250912P00057500	57.50	4.15	4.55	0.00	0	0	33.49%	-0.96	0.04	-0.02	0.01	-0.00
XLF20250912P00058000	58.00	4.65	5.30	0.00	0	0	42.95%	-0.93	0.05	-0.03	0.01	-0.01

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
XLF20250912C00048500	48.50	4.55	4.90	0.00	0	3	40.21%	0.95	0.03	-0.02	0.01	0.01
XLF20250912C00049000	49.00	4.10	4.40	4.10	15	40	26.64%	0.99	0.02	-0.00	0.00	0.01
XLF20250912C00049500	49.50	3.60	3.90	0.00	0	1	27.60%	0.97	0.03	-0.01	0.01	0.01
XLF20250912C00050000	50.00	3.10	3.40	0.00	0	110	27.91%	0.94	0.05	-0.01	0.01	0.01
XLF20250912C00050500	50.50	2.60	2.94	0.00	0	50	24.67%	0.93	0.07	-0.02	0.01	0.01
XLF20250912C00051000	51.00	2.13	2.41	2.23	28	13	20.87%	0.92	0.09	-0.01	0.01	0.01
XLF20250912C00051500	51.50	1.66	1.82	1.76	1	163	21.48%	0.86	0.14	-0.02	0.02	0.01
XLF20250912C00052000	52.00	1.04	1.49	1.24	101	224	16.77%	0.83	0.20	-0.02	0.02	0.01
XLF20250912C00052500	52.50	0.85	1.06	0.83	72	127	15.49%	0.72	0.29	-0.03	0.02	0.01
XLF20250912C00053000	53.00	0.47	0.72	0.48	1,106	660	14.39%	0.57	0.37	-0.03	0.03	0.01
XLF20250912C00053500	53.50	0.22	0.27	0.24	1,180	925	13.21%	0.37	0.39	-0.03	0.03	0.00
XLF20250912C00054000	54.00	0.10	0.11	0.11	1,361	1,244	12.58%	0.19	0.29	-0.02	0.02	0.00
XLF20250912C00054500	54.50	0.03	0.04	0.03	371	970	12.93%	0.08	0.16	-0.01	0.01	0.00
XLF20250912C00055000	55.00	0.00	0.02	0.02	191	11,075	13.69%	0.04	0.08	-0.01	0.01	0.00
XLF20250912C00055500	55.50	0.00	0.01	0.02	5	90	14.16%	0.01	0.03	-0.00	0.00	0.00
XLF20250912C00056000	56.00	0.00	0.01	0.02	47	8	16.65%	0.01	0.03	-0.00	0.00	0.00
XLF20250912C00056500	56.50	0.00	0.01	0.00	0	0	19.08%	0.01	0.02	-0.00	0.00	0.00
XLF20250912C00057000	57.00	0.00	2.13	0.00	0	1	21.45%	0.01	0.02	-0.00	0.00	0.00
XLF20250912C00057500	57.50	0.00	0.26	0.00	0	0	23.77%	0.01	0.01	-0.00	0.00	0.00
XLF20250912C00058000	58.00	0.00	2.13	0.00	0	0	26.04%	0.01	0.01	-0.00	0.00	0.00

XLF - The Select Sector SPDR Trust - The Financial Select Sector SPDR Fund - Rantai Opsi