XRT - SPDR Series Trust - SPDR S&P Retail ETF

Tanggal Kadaluarsa

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
XRT20250912C00082500	82.50	2.50	7.15	0.00	0	1	27.69%	0.93	0.04	-0.03	0.02	0.01
XRT20250912C00083000	83.00	2.00	6.50	0.00	0	42	26.71%	0.91	0.05	-0.03	0.02	0.01
XRT20250912C00083500	83.50	1.61	6.50	4.22	2	4	26.55%	0.89	0.06	-0.04	0.02	0.01
XRT20250912C00084000	84.00	1.21	6.00	0.00	0	7	25.85%	0.86	0.07	-0.05	0.03	0.01
XRT20250912C00084500	84.50	0.51	5.45	2.98	8	25	25.21%	0.82	0.08	-0.06	0.03	0.01
XRT20250912C00085000	85.00	0.51	5.00	2.66	5	302	24.44%	0.78	0.10	-0.06	0.04	0.01
XRT20250912C00085500	85.50	0.02	5.00	2.00	3	11	25.40%	0.72	0.11	-0.07	0.04	0.01
XRT20250912C00086000	86.00	0.11	5.05	1.73	1	44	24.21%	0.67	0.12	-0.08	0.04	0.01
XRT20250912C00086500	86.50	0.00	4.80	1.56	25	45	23.92%	0.61	0.13	-0.08	0.05	0.01
XRT20250912C00087000	87.00	0.00	4.80	1.18	6	10	24.68%	0.54	0.13	-0.09	0.05	0.01
XRT20250912C00087500	87.50	0.00	4.75	1.01	27	30	23.28%	0.47	0.14	-0.08	0.05	0.01
XRT20250912C00088000	88.00	0.00	4.75	0.00	0	15	15.27%	0.35	0.20	-0.05	0.04	0.01
XRT20250912C00088500	88.50	0.00	4.70	0.65	1	0	22.48%	0.33	0.13	-0.07	0.04	0.01
XRT20250912C00089000	89.00	0.01	4.90	0.00	0	4	22.35%	0.27	0.12	-0.06	0.04	0.00
XRT20250912C00090000	90.00	0.00	4.70	0.29	4,623	47	22.40%	0.16	0.09	-0.05	0.03	0.00
XRT20250912C00091000	91.00	0.01	4.90	0.00	0	2	22.04%	0.09	0.06	-0.03	0.02	0.00
XRT20250912C00091500	91.50	0.00	4.75	0.00	0	0	21.32%	0.06	0.04	-0.02	0.01	0.00
XRT20250912C00092000	92.00	0.00	4.80	0.22	2	0	27.08%	0.08	0.05	-0.03	0.02	0.00
XRT20250912C00095000	95.00	0.00	4.80	0.00	0	0	70.39%	0.21	0.03	-0.17	0.03	0.00
XRT20250912C00100000	100.00	0.00	4.80	0.00	0	5	87.29%	0.15	0.02	-0.17	0.03	0.00

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
XRT20250912P00082500	82.50	0.00	4.80	0.15	1	36	26.04%	-0.06	0.04	-0.02	0.01	-0.00
XRT20250912P00083000	83.00	0.00	4.80	0.12	1	162	24.76%	-0.07	0.05	-0.03	0.02	-0.00
XRT20250912P00083500	83.50	0.00	4.80	0.00	0	16	27.01%	-0.12	0.06	-0.04	0.02	-0.00
XRT20250912P00084000	84.00	0.02	4.95	0.31	2	9	26.62%	-0.15	0.07	-0.05	0.03	-0.00
XRT20250912P00084500	84.50	0.00	4.80	0.00	0	127	21.11%	-0.14	0.09	-0.04	0.03	-0.00
XRT20250912P00085000	85.00	0.00	1.61	0.50	15	183	21.97%	-0.19	0.10	-0.05	0.03	-0.00
XRT20250912P00085500	85.50	0.00	4.80	0.56	20	27	18.73%	-0.22	0.13	-0.05	0.04	-0.00
XRT20250912P00086000	86.00	0.00	4.80	0.68	1,020	23	24.25%	-0.33	0.12	-0.08	0.04	-0.01
XRT20250912P00086500	86.50	0.01	4.95	0.78	3	2	24.13%	-0.39	0.13	-0.08	0.05	-0.01
XRT20250912P00087000	87.00	0.00	4.80	0.94	14	1	24.04%	-0.46	0.14	-0.09	0.05	-0.01
XRT20250912P00087500	87.50	0.00	1.23	1.35	6	1	23.70%	-0.53	0.14	-0.08	0.05	-0.01
XRT20250912P00088000	88.00	0.01	4.95	0.00	0	67	23.94%	-0.60	0.13	-0.08	0.05	-0.01
XRT20250912P00088500	88.50	0.56	5.00	0.00	0	0	24.36%	-0.66	0.13	-0.08	0.04	-0.01
XRT20250912P00089000	89.00	0.11	5.00	2.55	40	0	22.83%	-0.73	0.12	-0.07	0.04	-0.01
XRT20250912P00090000	90.00	0.56	5.50	0.00	0	2	23.60%	-0.83	0.09	-0.05	0.03	-0.01
XRT20250912P00091000	91.00	1.40	6.00	0.00	0	0	29.54%	-0.85	0.07	-0.06	0.03	-0.01
XRT20250912P00091500	91.50	1.76	6.50	0.00	0	0	27.90%	-0.89	0.06	-0.05	0.02	-0.01
XRT20250912P00092000	92.00	2.46	7.00	0.00	0	0	28.92%	-0.91	0.05	-0.04	0.02	-0.01
XRT20250912P00095000	95.00	5.20	10.00	0.00	0	0	41.17%	-0.93	0.03	-0.05	0.02	-0.01
XRT20250912P00100000	100.00	10.45	15.00	0.00	0	0	66.30%	-0.93	0.02	-0.08	0.02	-0.01

XRT - SPDR Series Trust - SPDR S&P Retail ETF - Rantai Opsi