SPY chuỗi quyền chọn State Street SPDR S&P 500 ETF

Ngày đáo hạn Cboe delayed options data · tính đến 09:42 UTC

Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.

CALLS								Strike	PUTS
Giá mua	Hỏi	KL	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		Giá mua	Hỏi	KL	OI	IV	Δ	Γ	Θ
0	0			77.1%	1.00	0.0001	-0.059	550	0	0	25	30	77.2%	-0.00	0.0001	-0.059
0	0			68.8%	0.99	0.0001	-0.061	555	0	0			75.6%	-0.01	0.0001	-0.061
0	0			68.2%	0.99	0.0002	-0.063	560	0	0	60	149	74.2%	-0.01	0.0002	-0.063
0	0			71.7%	0.99	0.0002	-0.065	565	0	0			72.9%	-0.01	0.0002	-0.065
0	0			71.1%	0.99	0.0002	-0.068	570	0	0			71.4%	-0.01	0.0002	-0.068
0	0			66.4%	0.99	0.0002	-0.070	575	0	0	2	2	70.0%	-0.01	0.0002	-0.070
0	0			66.8%	0.99	0.0002	-0.072	580	0	0			68.5%	-0.01	0.0002	-0.072
0	0			67.0%	0.99	0.0002	-0.075	585	0	0	139	138	67.0%	-0.01	0.0002	-0.075
0	0			65.5%	0.99	0.0003	-0.077	590	0	0	74	74	65.7%	-0.01	0.0003	-0.077
0	0			61.0%	0.99	0.0003	-0.080	595	0	0	31	26	64.1%	-0.01	0.0003	-0.080
0	0			59.8%	0.99	0.0003	-0.083	600	0	0	340	335	62.7%	-0.01	0.0003	-0.083
0	0			60.4%	0.99	0.0003	-0.085	605	0	0	15	14	61.1%	-0.01	0.0003	-0.085
0	0			58.9%	0.99	0.0004	-0.088	610	0	0	532	368	59.6%	-0.01	0.0004	-0.088
0	0		11	57.4%	0.99	0.0004	-0.091	615	0	0	7	9	58.1%	-0.01	0.0004	-0.092
0	0			54.5%	0.99	0.0004	-0.095	620	0	0	44	2,038	56.6%	-0.01	0.0004	-0.095
0	0			52.9%	0.99	0.0005	-0.098	625	0	0	2	2	55.1%	-0.01	0.0005	-0.098
0	0			52.9%	0.99	0.0005	-0.101	630	0	0	33	33	53.5%	-0.01	0.0005	-0.102
0	0			51.9%	0.99	0.0006	-0.105	635	0	0	170	167	52.0%	-0.01	0.0006	-0.105
0	0			50.3%	0.98	0.0006	-0.109	640	0	0	101	66	50.5%	-0.02	0.0006	-0.109
0	0			48.7%	0.98	0.0007	-0.113	645	0	0	252	270	48.9%	-0.02	0.0007	-0.113
0	0			47.1%	0.98	0.0007	-0.117	650	0	0	120	231	47.4%	-0.02	0.0007	-0.117
0	0			45.5%	0.98	0.0008	-0.121	655	0	0	124	249	45.8%	-0.02	0.0008	-0.121
0	0			44.0%	0.98	0.0009	-0.126	660	0	0	58	79	44.1%	-0.02	0.0009	-0.126
0	0			41.0%	0.98	0.0010	-0.130	665	0	0	28	297	42.5%	-0.02	0.0010	-0.131
0	0			40.7%	0.98	0.0011	-0.135	670	0	0	180	95	40.8%	-0.02	0.0011	-0.135
0	0			38.8%	0.97	0.0012	-0.140	675	0	0	139	138	39.2%	-0.03	0.0012	-0.141
0	0			37.4%	0.97	0.0014	-0.145	680	0	0	132	70	37.5%	-0.03	0.0014	-0.146
0	0			35.8%	0.97	0.0016	-0.151	685	0	0	395	326	35.9%	-0.03	0.0016	-0.151
0	0	10	10	33.3%	0.96	0.0018	-0.157	690	0	0	76	70	34.2%	-0.04	0.0018	-0.157
0	0			32.5%	0.96	0.0020	-0.163	695	0	0	295	705	32.5%	-0.04	0.0020	-0.164
0	0			30.8%	0.96	0.0023	-0.170	700	0	0	89	153	30.9%	-0.04	0.0024	-0.170
0	0			28.4%	0.95	0.0027	-0.176	705	0	0	569	662	29.2%	-0.05	0.0027	-0.177
0	0			27.5%	0.95	0.0032	-0.184	710	0	0	585	439	27.6%	-0.05	0.0032	-0.184
0	0			25.9%	0.94	0.0037	-0.193	715	0	0	212	995	25.9%	-0.06	0.0037	-0.193
0	0		1	24.0%	0.93	0.0044	-0.203	720	0	0	1,232	997	24.4%	-0.07	0.0044	-0.203
0	0	2		22.5%	0.92	0.0053	-0.214	725	0	0	235	631	22.7%	-0.08	0.0053	-0.215
0	0			22.2%	0.91	0.0055	-0.217	726	0	0	222	127	22.4%	-0.09	0.0055	-0.218
0	0			21.9%	0.91	0.0057	-0.220	727	0	0	180	262	22.1%	-0.09	0.0057	-0.221
0	0			21.6%	0.91	0.0060	-0.223	728	0	0	492	540	21.8%	-0.09	0.0060	-0.223
0	0			21.5%	0.90	0.0062	-0.226	729	0	0	475	348	21.5%	-0.10	0.0062	-0.227
0	0	6	4	21.1%	0.90	0.0065	-0.229	730	0	0	1,415	1,193	21.2%	-0.10	0.0065	-0.230
0	0			20.8%	0.90	0.0067	-0.232	731	0	0	211	572	20.9%	-0.10	0.0068	-0.233
0	0			20.5%	0.89	0.0070	-0.235	732	0	0	159	377	20.7%	-0.11	0.0070	-0.236
0	0			20.2%	0.89	0.0073	-0.239	733	0	0	427	249	20.4%	-0.11	0.0074	-0.240
0	0		1	20.0%	0.88	0.0076	-0.242	734	0	0	922	341	20.1%	-0.12	0.0077	-0.243
0	0		2	19.7%	0.88	0.0080	-0.246	735	0	0	1,788	1,424	19.8%	-0.12	0.0080	-0.247
0	0	2	1	19.4%	0.87	0.0083	-0.250	736	0	0	541	1,594	19.5%	-0.13	0.0084	-0.251
0	0			19.2%	0.87	0.0087	-0.254	737	0	0	626	1,495	19.2%	-0.13	0.0088	-0.256
0	0	2	1	18.9%	0.86	0.0091	-0.259	738	0	0	658	353	19.0%	-0.14	0.0092	-0.260
0	0			18.6%	0.86	0.0095	-0.263	739	0	0	162	144	18.7%	-0.14	0.0096	-0.264
0	0	4	2	18.3%	0.85	0.0100	-0.268	740	0	0	2,212	1,368	18.4%	-0.15	0.0100	-0.269
0	0	2	1	18.1%	0.84	0.0104	-0.272	741	0	0	237	433	18.2%	-0.16	0.0105	-0.274
0	0			17.8%	0.84	0.0109	-0.277	742	0	0	505	627	17.9%	-0.16	0.0110	-0.279
0	0	2	2	17.5%	0.83	0.0114	-0.282	743	0	0	202	255	17.6%	-0.17	0.0115	-0.283
0	0			17.3%	0.82	0.0120	-0.287	744	0	0	680	376	17.4%	-0.18	0.0120	-0.289
0	0	3		17.0%	0.81	0.0125	-0.292	745	0	0	1,349	1,216	17.1%	-0.19	0.0126	-0.294
0	0			16.8%	0.80	0.0131	-0.297	746	0	0	206	404	16.9%	-0.20	0.0132	-0.299
0	0			16.5%	0.79	0.0137	-0.302	747	0	0	780	512	16.7%	-0.21	0.0138	-0.304
0	0			16.3%	0.78	0.0143	-0.307	748	0	0	516	585	16.4%	-0.22	0.0144	-0.310
0	0			16.0%	0.77	0.0150	-0.312	749	0	0	453	167	16.1%	-0.23	0.0151	-0.315
0	0	10	10	15.9%	0.76	0.0156	-0.317	750	0	0	1,820	1,582	15.9%	-0.25	0.0158	-0.320
0	0			15.5%	0.74	0.0163	-0.322	751	0	0	386	395	15.7%	-0.26	0.0165	-0.325
0	0			15.3%	0.73	0.0170	-0.326	752	0	0	782	645	15.4%	-0.27	0.0172	-0.330
0	0	13	15	15.0%	0.71	0.0177	-0.330	753	0	0	980	828	15.2%	-0.29	0.0179	-0.334
0	0	34	34	14.8%	0.70	0.0184	-0.334	754	0	0	490	1,181	14.9%	-0.30	0.0186	-0.338
0	0	2	6	14.5%	0.68	0.0191	-0.337	755	0	0	1,436	909	14.7%	-0.32	0.0194	-0.342
0	0	3	2	14.4%	0.66	0.0198	-0.340	756	0	0	394	1,548	14.5%	-0.34	0.0202	-0.345
0	0	8	9	14.2%	0.65	0.0205	-0.342	757	0	0	300	298	14.2%	-0.36	0.0209	-0.347
0	0	11	11	14.0%	0.63	0.0212	-0.342	758	0	0	406	443	14.0%	-0.38	0.0216	-0.349
0	0	10	9	13.8%	0.61	0.0219	-0.343	759	0	0	363	231	13.8%	-0.40	0.0224	-0.349
0	0	251	157	13.5%	0.59	0.0226	-0.342	760	0	0	2,289	1,277	13.6%	-0.42	0.0231	-0.349
0	0	262	151	13.3%	0.56	0.0232	-0.340	761	0	0	402	276	13.3%	-0.44	0.0238	-0.348
0	0	349	226	13.1%	0.54	0.0238	-0.337	762	0	0	923	544	13.1%	-0.46	0.0244	-0.346
0	0	574	237	12.9%	0.52	0.0243	-0.333	763	0	0	524	619	12.9%	-0.49	0.0251	-0.342
0	0	410	227	12.6%	0.49	0.0248	-0.327	764	0	0	671	313	12.7%	-0.51	0.0256	-0.337
0	0	793	570	12.4%	0.47	0.0252	-0.320	765	0	0	747	1,104	12.4%	-0.54	0.0261	-0.331
0	0	377	348	12.2%	0.44	0.0255	-0.311	766	0	0	610	428	12.3%	-0.57	0.0265	-0.323
0	0	716	534	12.0%	0.42	0.0257	-0.301	767	0	0	784	683	12.0%	-0.60	0.0269	-0.314
0	0	757	471	11.8%	0.39	0.0257	-0.289	768	0	0	592	305	11.8%	-0.63	0.0270	-0.303
0	0	858	461	11.6%	0.36	0.0256	-0.277	769	0	0	734	597	11.5%	-0.66	0.0270	-0.292
0	0	2,010	1,184	11.4%	0.33	0.0253	-0.264	770	0	0	2,988	2,025	11.3%	-0.69	0.0268	-0.279
0	0	823	930	11.2%	0.30	0.0248	-0.249	771	0	0	634	308	11.1%	-0.72	0.0264	-0.266
0	0	830	731	11.0%	0.28	0.0241	-0.235	772	0	0	896	596	11.0%	-0.75	0.0258	-0.252
0	0	620	373	10.8%	0.25	0.0232	-0.220	773	0	0	198	233	10.7%	-0.77	0.0249	-0.237
0	0	1,935	696	10.6%	0.23	0.0222	-0.204	774	0	0	68	346	10.9%	-0.80	0.0238	-0.221
0	0	1,697	1,192	10.5%	0.20	0.0210	-0.188	775	0	0	78	402	10.8%	-0.83	0.0225	-0.204
0	0	728	609	10.3%	0.18	0.0198	-0.171	776	0	0	7	185	9.6%	-0.85	0.0210	-0.185
0	0	628	572	10.2%	0.16	0.0184	-0.154	777	0	0	9	204	9.3%	-0.88	0.0193	-0.165
0	0	1,010	586	10.1%	0.14	0.0170	-0.137	778	0	0	21	122	8.9%	-0.90	0.0175	-0.143
0	0	959	610	10.0%	0.12	0.0154	-0.120	779	0	0	8	99	9.7%	-0.92	0.0154	-0.121
0	0	2,676	2,293	9.8%	0.10	0.0139	-0.105	780	0	0	11	243	9.1%	-0.94	0.0134	-0.101
0	0	530	340	9.8%	0.08	0.0124	-0.090	781	0	0	1	4	9.4%	-0.95	0.0112	-0.080
0	0	283	583	9.7%	0.07	0.0110	-0.078	782	0	0	3	2	9.2%	-0.96	0.0092	-0.063
0	0	399	476	9.6%	0.06	0.0096	-0.067	783	0	0			9.6%	-0.97	0.0074	-0.048
0	0	943	665	9.6%	0.05	0.0084	-0.058	784	0	0			8.7%	-0.98	0.0059	-0.036
0	0	2,136	1,550	9.5%	0.04	0.0073	-0.050	785	0	0	17		8.8%	-0.99	0.0046	-0.027
0	0	1,035	1,034	9.5%	0.03	0.0063	-0.043	786	0	0	2		10.6%	-0.99	0.0036	-0.019
0	0	1,159	1,440	9.5%	0.03	0.0055	-0.037	787	0	0			10.8%	-0.99	0.0028	-0.014
0	0	4,728	4,119	9.6%	0.02	0.0047	-0.032	788	0	0				-0.99	0.0021	-0.010
0	0	3,166	2,809	9.5%	0.02	0.0041	-0.028	789	0	0			11.4%	-1.00	0.0016	-0.007
0	0	2,140	2,675	9.7%	0.02	0.0035	-0.024	790	0	0			11.6%	-1.00	0.0012	-0.005
0	0	483	866	9.5%	0.01	0.0031	-0.021	791	0	0			11.9%	-1.00	0.0009	-0.003
0	0	143	198	9.6%	0.01	0.0026	-0.018	792	0	0			12.3%	-1.00	0.0006	-0.002
0	0	573	2,057	9.8%	0.01	0.0023	-0.015	793	0	0			11.3%	-1.00	0.0005	-0.002
0	0	341	1,818	9.7%	0.01	0.0020	-0.013	794	0	0			13.0%	-1.00	0.0003	-0.001
0	0	1,064	1,279	10.0%	0.01	0.0017	-0.012	795	0	0	2		13.3%	-1.00	0.0002	-0.001
0	0	280	298	10.0%	0.01	0.0015	-0.010	796	0	0				-1.00	0.0002	-0.001
0	0	3	35	10.1%	0.01	0.0013	-0.009	797	0	0			14.0%	-1.00	0.0001	-0.000
0	0	296	287	10.3%	0.01	0.0011	-0.008	798	0	0			14.3%	-1.00	0.0001	-0.000
0	0	271	227	10.6%	0.00	0.0010	-0.007	799	0	0				-1.00	0.0001	-0.000
0	0	579	812	10.5%	0.00	0.0009	-0.006	800	0	0	1	1	13.4%	-1.00	0.0001	-0.000
0	0	4	31	10.8%	0.00	0.0008	-0.006	801	0	0			15.4%	-1.00	0.0000	-0.000
0	0	25	43	11.1%	0.00	0.0007	-0.005	802	0	0				-1.00	0.0000	-0.000
0	0		2	11.3%	0.00	0.0006	-0.005	803	0	0			16.1%	-1.00	0.0000	-0.000
0	0	43	309	11.6%	0.00	0.0006	-0.004	804	0	0			16.4%	-1.00	0.0000	0.000
0	0	48	79	11.3%	0.00	0.0005	-0.004	805	0	0				-1.00	0.0000	0.000
0	0		9	11.6%	0.00	0.0005	-0.004	806	0	0			17.0%	-1.00	0.0000	0.000
0	0	596	589	11.8%	0.00	0.0004	-0.004	807	0	0				-1.00	0.0000	0.000
0	0	557	557	12.1%	0.00	0.0004	-0.003	808	0	0			17.6%	-1.00	0.0000	0.000
0	0		22	12.3%	0.00	0.0004	-0.003	809	0	0			17.8%	-1.00	0.0000	0.000
0	0	3	326	12.5%	0.00	0.0003	-0.003	810	0	0			18.1%	-1.00	0.0000	0.000
0	0		186	13.7%	0.00	0.0002	-0.003	815	0	0			19.4%	-1.00	0.0000	0.000
0	0	8	65	14.9%	0.00	0.0002	-0.002	820	0	0			21.3%	-1.00	0.0000	0.000
0	0		928	15.1%	0.00	0.0001	-0.002	825	0	0				-1.00	0.0000	0.000
0	0		20	16.2%	0.00	0.0001	-0.002	830	0	0			24.2%	-1.00	0.0000	0.000
0	0		34	17.2%	0.00	0.0001	-0.002	835	0	0				-1.00	0.0000	0.000
0	0		595	18.3%	0.00	0.0001	-0.002	840	0	0				-1.00	0.0000	0.000
0	0		170	19.3%	0.00	0.0001	-0.002	845	0	0			28.2%	-1.00	0.0000	0.000
0	0		383	20.4%	0.00	0.0001	-0.001	850	0	0			29.6%	-1.00	0.0000	0.000
0	0			21.4%	0.00	0.0001	-0.001	855	0	0			31.1%	-1.00	0.0000	0.000
0	0			22.4%	0.00	0.0000	-0.001	860	0	0			32.5%	-1.00	0.0000	0.000
0	0			23.4%	0.00	0.0000	-0.001	865	0	0			33.8%	-1.00	0.0000	0.000
0	0			24.4%	0.00	0.0000	-0.001	870	0	0			34.9%	-1.00	0.0000	0.000
0	0			25.4%	0.00	0.0000	-0.001	875	0	0			36.2%	-1.00	0.0000	0.000
0	0			26.4%	0.00	0.0000	-0.001	880	0	0			37.4%	-1.00	0.0000	0.000
0	0			27.4%	0.00	0.0000	-0.001	885	0	0			38.4%	-1.00	0.0000	0.000
0	0			28.3%	0.00	0.0000	-0.001	890	0	0			40.2%	-1.00	0.0000	0.000
0	0			29.2%	0.00	0.0000	-0.001	895	0	0	2		41.5%	-1.00	0.0000	0.000
0	0			30.2%	0.00	0.0000	-0.001	900	0	0				-1.00	0.0000	0.000
0	0			31.1%	0.00	0.0000	-0.001	905	0	0			43.6%	-1.00	0.0000	0.000
0	0			32.1%	0.00	0.0000	-0.001	910	0	0			44.5%	-1.00	0.0000	0.000
0	0			33.0%	0.00	0.0000	-0.001	915	0	0			45.7%	-1.00	0.0000	0.000
0	0			33.9%	0.00	0.0000	-0.001	920	0	0			46.9%	-1.00	0.0000	0.000
0	0			34.8%	0.00	0.0000	-0.001	925	0	0			48.0%	-1.00	0.0000	0.000
0	0			35.7%	0.00	0.0000	-0.001	930	0	0				-1.00	0.0000	0.000
0	0			36.6%	0.00	0.0000	-0.001	935	0	0				-1.00	0.0000	0.000
0	0			37.5%	0.00	0.0000	-0.001	940	0	0				-1.00	0.0000	0.000
0	0			38.4%	0.00	0.0000	-0.001	945	0	0				-1.00	0.0000	0.000
0	0			39.2%	0.00	0.0000	-0.001	950	0	0	2			-1.00	0.0000	0.000

Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.

Nụ cười biến động — Oct 26, 2026

Trang biến động →

Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.

callput

SPY chuỗi quyền chọn State Street SPDR S&P 500 ETF

Nụ cười biến động — Oct 26, 2026

Hàng tiêu dùng chu kỳ

ETF

Công nghệ

Dịch vụ tài chính

Công nghiệp

Hàng tiêu dùng thiết yếu