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

Ngày đáo hạn Cboe delayed options data · tính đến 13:05 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.

Kỳ đáo hạn này định giá một mức biến động khoảng ±1.8% (753.44–780.48) · ATM IV 13.8% · Open interest P/C 1.19

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
215.55	220.00			87.1%	1.00	0.0001	-0.001	550	0.0400	0.0700			74.5%	-0.00	0.0001	-0.027
210.56	215.00			84.9%	1.00	0.0001	-0.003	555	0.0400	0.0700			72.6%	-0.00	0.0001	-0.028
205.57	210.00			82.8%	1.00	0.0001	-0.005	560	0.0500	0.0800			71.9%	-0.00	0.0001	-0.029
200.58	205.00			80.7%	1.00	0.0001	-0.007	565	0.0500	0.0800	1	1	70.0%	-0.00	0.0001	-0.031
195.59	200.00			78.6%	1.00	0.0001	-0.010	570	0.0600	0.0900			69.2%	-0.00	0.0001	-0.033
190.60	195.00			76.5%	1.00	0.0001	-0.012	575	0.0600	0.0900			67.3%	-0.00	0.0001	-0.035
185.61	190.00			74.4%	1.00	0.0001	-0.015	580	0.0700	0.1000			66.3%	-0.00	0.0001	-0.037
180.63	185.00			72.5%	1.00	0.0001	-0.017	585	0.0700	0.1100			64.8%	-0.00	0.0001	-0.039
175.64	180.00			70.5%	1.00	0.0001	-0.020	590	0.0800	0.1100		10	63.3%	-0.00	0.0001	-0.041
170.22	175.00			54.3%	1.00	0.0002	-0.023	595	0.0900	0.1200	27	27	62.2%	-0.00	0.0002	-0.043
165.77	170.00			68.2%	1.00	0.0002	-0.026	600	0.0900	0.1300	66	66	60.6%	-0.00	0.0002	-0.046
160.78	165.00			66.2%	0.99	0.0002	-0.029	605	0.1000	0.1300	80	78	59.1%	-0.01	0.0002	-0.048
155.79	160.00			64.1%	0.99	0.0002	-0.032	610	0.1100	0.1400	22	22	57.8%	-0.01	0.0002	-0.051
150.80	155.00			62.1%	0.99	0.0002	-0.036	615	0.1200	0.1500			56.4%	-0.01	0.0002	-0.054
145.79	150.00			59.8%	0.99	0.0003	-0.039	620	0.1300	0.1600	5	250	55.0%	-0.01	0.0003	-0.057
140.80	145.00			57.8%	0.99	0.0003	-0.043	625	0.1400	0.1700	13	13	53.6%	-0.01	0.0003	-0.060
135.79	140.00			55.6%	0.99	0.0003	-0.047	630	0.1400	0.1800		1	51.9%	-0.01	0.0003	-0.063
130.72	135.00			52.5%	0.99	0.0004	-0.050	635	0.1500	0.1900	115	215	50.4%	-0.01	0.0004	-0.066
125.72	130.22			53.2%	0.99	0.0004	-0.054	640	0.1700	0.2000	141	78	49.1%	-0.01	0.0004	-0.069
120.75	125.19			51.1%	0.99	0.0005	-0.058	645	0.1800	0.2100	29	95	47.6%	-0.01	0.0005	-0.073
115.71	120.24			49.1%	0.99	0.0005	-0.062	650	0.1900	0.2200	25	117	46.0%	-0.01	0.0005	-0.076
110.95	115.31			49.9%	0.99	0.0006	-0.067	655	0.2000	0.2400	2	237	44.5%	-0.01	0.0006	-0.080
105.71	110.28			45.4%	0.99	0.0006	-0.071	660	0.2200	0.2500	260	926	43.0%	-0.01	0.0006	-0.084
100.78	105.30			44.1%	0.99	0.0007	-0.076	665	0.2300	0.2700	194	629	41.5%	-0.01	0.0007	-0.088
95.78	100.32			42.2%	0.98	0.0008	-0.080	670	0.2500	0.2800	122	134	40.0%	-0.02	0.0008	-0.092
90.70	95.35			39.7%	0.98	0.0009	-0.085	675	0.2700	0.3000	124	2,775	38.5%	-0.02	0.0009	-0.096
85.73	90.37			38.1%	0.98	0.0010	-0.090	680	0.2900	0.3200	10	356	36.9%	-0.02	0.0010	-0.101
80.77	85.40			36.6%	0.98	0.0012	-0.096	685	0.3100	0.3500	129	883	35.4%	-0.02	0.0012	-0.105
75.79	80.43			34.8%	0.98	0.0013	-0.101	690	0.3300	0.3700	77	1,080	33.8%	-0.02	0.0013	-0.111
70.79	75.47			33.0%	0.97	0.0015	-0.108	695	0.3600	0.4000	171	781	32.3%	-0.03	0.0015	-0.117
65.87	70.50			31.6%	0.97	0.0018	-0.115	700	0.4000	0.4400	63	325	30.8%	-0.03	0.0018	-0.123
60.70	65.50			28.5%	0.97	0.0020	-0.123	705	0.4300	0.4800	313	575	29.2%	-0.03	0.0020	-0.131
55.92	60.50			27.7%	0.96	0.0024	-0.133	710	0.4800	0.5300	692	725	27.7%	-0.04	0.0024	-0.140
51.32	55.20			26.0%	0.96	0.0029	-0.144	715	0.5500	0.6000	230	922	26.3%	-0.04	0.0029	-0.151
46.44	50.29			24.8%	0.95	0.0035	-0.158	720	0.6300	0.6900	2,351	2,080	24.9%	-0.05	0.0035	-0.164
43.48	47.36			23.9%	0.94	0.0039	-0.167	723	0.6900	0.7500	570	614	24.0%	-0.06	0.0039	-0.173
42.50	46.38			23.6%	0.94	0.0041	-0.171	724	0.7100	0.7700	576	825	23.7%	-0.06	0.0041	-0.177
41.53	45.41			23.3%	0.94	0.0042	-0.174	725	0.7400	0.8000	772	631	23.5%	-0.06	0.0042	-0.180
40.56	44.44			23.1%	0.94	0.0044	-0.178	726	0.7600	0.8200	325	379	23.2%	-0.06	0.0044	-0.184
39.59	43.47			22.8%	0.93	0.0046	-0.182	727	0.7900	0.8500	295	293	22.9%	-0.07	0.0046	-0.188
38.62	42.50			22.6%	0.93	0.0048	-0.186	728	0.8200	0.8800	561	511	22.7%	-0.07	0.0048	-0.192
37.65	41.53			22.3%	0.93	0.0050	-0.191	729	0.8500	0.9100	181	228	22.4%	-0.07	0.0050	-0.196
36.69	40.57		1	22.1%	0.92	0.0052	-0.195	730	0.8800	0.9500	505	466	22.1%	-0.08	0.0052	-0.200
35.72	39.60			21.8%	0.92	0.0055	-0.200	731	0.9200	0.9800	307	328	21.9%	-0.08	0.0055	-0.205
34.76	38.64			21.5%	0.92	0.0057	-0.204	732	0.9500	1.02	116	138	21.6%	-0.08	0.0057	-0.209
33.81	37.69			21.3%	0.91	0.0060	-0.209	733	0.9900	1.06	48	46	21.3%	-0.09	0.0060	-0.214
32.85	36.73			21.0%	0.91	0.0062	-0.214	734	1.04	1.10	163	83	21.1%	-0.09	0.0063	-0.219
33.53	34.11			20.8%	0.91	0.0065	-0.220	735	1.08	1.15	378	257	20.8%	-0.09	0.0066	-0.224
32.58	33.16			20.5%	0.90	0.0068	-0.225	736	1.13	1.20	102	111	20.6%	-0.10	0.0069	-0.230
31.63	32.21			20.3%	0.90	0.0071	-0.231	737	1.18	1.25	187	95	20.3%	-0.10	0.0072	-0.235
30.69	31.27			20.1%	0.89	0.0075	-0.236	738	1.24	1.31	193	144	20.1%	-0.11	0.0075	-0.241
29.75	30.33			19.8%	0.89	0.0078	-0.242	739	1.29	1.37	92	151	19.9%	-0.11	0.0079	-0.247
28.81	29.39			19.6%	0.88	0.0082	-0.248	740	1.36	1.43	471	207	19.6%	-0.12	0.0082	-0.253
27.88	28.46			19.4%	0.88	0.0086	-0.255	741	1.42	1.50	182	129	19.4%	-0.13	0.0086	-0.259
26.95	27.53			19.1%	0.87	0.0090	-0.261	742	1.50	1.57	413	243	19.1%	-0.13	0.0090	-0.266
26.04	26.61	4	1	18.9%	0.86	0.0094	-0.268	743	1.57	1.65	300	188	18.9%	-0.14	0.0095	-0.272
25.12	25.69	1		18.7%	0.86	0.0099	-0.274	744	1.66	1.74	358	159	18.7%	-0.15	0.0099	-0.279
24.21	24.78	1		18.5%	0.85	0.0103	-0.281	745	1.74	1.82	762	334	18.4%	-0.15	0.0104	-0.285
23.31	23.88	3	1	18.3%	0.84	0.0108	-0.288	746	1.84	1.92	167	117	18.2%	-0.16	0.0109	-0.292
22.41	22.98	2	1	18.0%	0.83	0.0113	-0.295	747	1.94	2.02	163	134	18.0%	-0.17	0.0114	-0.299
21.52	22.09			17.8%	0.82	0.0119	-0.302	748	2.05	2.13	102	108	17.8%	-0.18	0.0119	-0.306
20.64	21.20			17.6%	0.81	0.0124	-0.309	749	2.17	2.25	49	34	17.6%	-0.19	0.0125	-0.313
19.76	20.33			17.4%	0.80	0.0130	-0.316	750	2.29	2.38	343	360	17.3%	-0.20	0.0131	-0.320
18.90	19.46	1	1	17.1%	0.79	0.0136	-0.323	751	2.43	2.51	295	191	17.1%	-0.21	0.0137	-0.327
18.04	18.60			16.9%	0.78	0.0142	-0.329	752	2.57	2.66	310	168	16.9%	-0.22	0.0143	-0.334
17.20	17.75	3	3	16.7%	0.77	0.0148	-0.336	753	2.72	2.81	156	97	16.7%	-0.23	0.0149	-0.340
16.36	16.91			16.5%	0.76	0.0154	-0.342	754	2.89	2.98	346	310	16.5%	-0.25	0.0156	-0.347
15.54	16.09	98	52	16.3%	0.74	0.0161	-0.348	755	3.06	3.16	676	646	16.3%	-0.26	0.0162	-0.353
14.72	15.27	6	7	16.1%	0.73	0.0167	-0.354	756	3.25	3.34	218	237	16.1%	-0.27	0.0169	-0.358
13.92	14.47	8	8	15.9%	0.71	0.0174	-0.359	757	3.45	3.55	307	238	15.8%	-0.29	0.0176	-0.364
13.14	13.69	13	12	15.7%	0.70	0.0181	-0.364	758	3.66	3.76	224	192	15.6%	-0.30	0.0183	-0.369
12.37	12.91	5	3	15.5%	0.68	0.0187	-0.368	759	3.89	3.99	354	222	15.4%	-0.32	0.0190	-0.373
11.62	12.16	327	288	15.3%	0.67	0.0194	-0.372	760	4.13	4.23	575	434	15.2%	-0.34	0.0196	-0.377
10.88	11.41	167	78	15.1%	0.65	0.0201	-0.375	761	4.39	4.50	601	274	15.0%	-0.36	0.0203	-0.380
10.16	10.69	131	98	14.8%	0.63	0.0207	-0.377	762	4.66	4.77	284	168	14.8%	-0.37	0.0210	-0.382
9.45	9.99	198	159	14.6%	0.61	0.0213	-0.378	763	4.96	5.07	237	176	14.6%	-0.39	0.0216	-0.383
8.77	9.30	223	132	14.4%	0.59	0.0219	-0.378	764	5.28	5.39	204	136	14.4%	-0.42	0.0223	-0.384
8.11	8.63	321	264	14.2%	0.57	0.0225	-0.377	765	5.61	5.73	652	816	14.2%	-0.44	0.0228	-0.383
7.66	7.78	483	285	13.9%	0.55	0.0230	-0.374	766	5.97	6.10	478	355	14.0%	-0.46	0.0234	-0.381
7.04	7.16	276	242	13.7%	0.52	0.0234	-0.371	767	6.36	6.48	989	522	13.8%	-0.48	0.0239	-0.378
6.45	6.57	174	192	13.5%	0.50	0.0238	-0.366	768	6.77	6.89	540	507	13.6%	-0.51	0.0243	-0.374
5.88	6.00	673	424	13.3%	0.47	0.0241	-0.361	769	7.21	7.33	1,323	878	13.4%	-0.53	0.0247	-0.368
5.34	5.46	1,347	1,088	13.2%	0.45	0.0243	-0.353	770	7.36	8.04	1,112	998	13.2%	-0.56	0.0249	-0.362
4.83	4.95	486	481	13.0%	0.42	0.0244	-0.345	771	7.85	8.54	130	175	13.1%	-0.58	0.0251	-0.354
4.35	4.46	356	365	12.8%	0.40	0.0244	-0.335	772	8.36	9.08	255	143	12.9%	-0.61	0.0252	-0.345
3.90	4.01	605	799	12.7%	0.37	0.0242	-0.324	773	8.92	9.64	255	291	12.7%	-0.64	0.0251	-0.334
3.48	3.58	278	192	12.5%	0.35	0.0240	-0.311	774	9.50	10.23	187	175	12.5%	-0.66	0.0249	-0.323
3.08	3.18	1,894	1,677	12.4%	0.32	0.0235	-0.298	775	10.11	10.86	84	99	12.4%	-0.69	0.0246	-0.310
2.72	2.82	99	183	12.2%	0.30	0.0230	-0.283	776	10.76	11.52	23	13	12.2%	-0.72	0.0242	-0.297
2.38	2.48	275	368	12.1%	0.27	0.0223	-0.268	777	11.43	12.21	7	9	12.1%	-0.74	0.0236	-0.283
2.08	2.18	260	318	12.0%	0.25	0.0215	-0.252	778	12.14	12.93	14	17	11.9%	-0.77	0.0230	-0.268
1.81	1.90	396	649	11.8%	0.23	0.0206	-0.236	779	12.89	13.69	7	10	11.8%	-0.79	0.0222	-0.253
1.56	1.65	686	875	11.7%	0.20	0.0196	-0.219	780	13.66	14.47	2	8	11.7%	-0.82	0.0213	-0.237
1.34	1.42	467	302	11.6%	0.18	0.0185	-0.202	781	14.47	15.27		1	11.6%	-0.84	0.0204	-0.221
1.14	1.23	229	203	11.5%	0.16	0.0174	-0.186	782	15.31	16.11	4	3	11.6%	-0.86	0.0193	-0.204
0.9700	1.05	371	86	11.4%	0.14	0.0162	-0.169	783	14.62	18.50			11.5%	-0.88	0.0183	-0.189
0.8200	0.9000	441	309	11.3%	0.13	0.0149	-0.153	784	15.50	19.38			11.5%	-0.90	0.0171	-0.173
0.6900	0.7600	2,146	2,482	11.2%	0.11	0.0137	-0.138	785	16.41	20.29	26	7	11.5%	-0.92	0.0157	-0.159
0.5800	0.6500	739	484	11.2%	0.10	0.0125	-0.123	786	17.33	21.21			11.4%	-0.94	0.0141	-0.144
0.4800	0.5500	442	371	11.1%	0.09	0.0113	-0.110	787	18.28	22.16	2		11.5%	-0.95	0.0124	-0.132
0.4000	0.4700	590	1,072	11.1%	0.07	0.0102	-0.098	788	19.24	23.12			11.5%	-0.96	0.0104	-0.120
0.3300	0.3900	417	585	11.0%	0.06	0.0092	-0.086	789	20.21	24.09			11.6%	-0.97	0.0086	-0.112
0.2700	0.3300	839	1,449	11.0%	0.06	0.0082	-0.076	790	21.19	25.07			11.8%	-0.98	0.0067	-0.104
0.2200	0.2800	376	1,119	11.0%	0.05	0.0072	-0.067	791	22.18	26.06			12.0%	-0.99	0.0050	-0.098
0.1900	0.2400	460	604	11.1%	0.04	0.0064	-0.059	792	23.17	27.05			12.2%	-0.99	0.0036	-0.095
0.1600	0.2000	515	922	11.1%	0.04	0.0057	-0.052	793	23.64	28.04				-0.99	0.0025	-0.092
0.1300	0.1800	81	709	11.1%	0.03	0.0050	-0.045	794	24.74	29.35				-1.00	0.0016	-0.090
0.1100	0.1500	65	201	11.1%	0.03	0.0044	-0.040	795	25.74	30.47			13.2%	-1.00	0.0011	-0.090
0.0900	0.1300	371	229	11.2%	0.02	0.0039	-0.035	796	26.74	31.35				-1.00	0.0007	-0.089
0.0800	0.1100	19	67	11.2%	0.02	0.0034	-0.032	797	27.74	32.38			11.6%	-1.00	0.0004	-0.089
0.0600	0.1000	16	117	11.3%	0.02	0.0031	-0.028	798	28.74	33.35				-1.00	0.0002	-0.089
0.0500	0.0900	24	26	11.4%	0.02	0.0027	-0.025	799	29.74	34.38			12.2%	-1.00	0.0002	-0.089
0.0400	0.0800	97	163	11.5%	0.01	0.0024	-0.023	800	30.74	35.37	1	1		-1.00	0.0001	-0.089
0.0400	0.0700		6	11.6%	0.01	0.0022	-0.021	801	31.74	36.38			12.8%	-1.00	0.0000	-0.089
0.0300	0.0700	7	428	11.8%	0.01	0.0020	-0.019	802	32.74	37.37				-1.00	0.0000	-0.089
0.0300	0.0600		6	11.9%	0.01	0.0018	-0.017	803	33.74	38.35				-1.00	0.0000	-0.089
0.0200	0.0600		2	12.1%	0.01	0.0016	-0.016	804	34.74	39.35				-1.00	0.0000	-0.089
0.0200	0.0500	10	55	12.1%	0.01	0.0014	-0.015	805	35.74	40.32				-1.00	0.0000	-0.089
0.0100	0.0500			12.2%	0.01	0.0013	-0.014	806	36.74	41.35				-1.00	0.0000	-0.089
0.0100	0.0500		6	12.5%	0.01	0.0012	-0.013	807	37.74	42.35				-1.00	0.0000	-0.089
0.0100	0.0500			12.7%	0.01	0.0011	-0.012	808	38.74	43.35				-1.00	0.0000	-0.089
0.0100	0.0400		537	12.8%	0.01	0.0010	-0.011	809	39.74	44.35				-1.00	0.0000	-0.089
0.0100	0.0400	36	603	13.0%	0.01	0.0010	-0.011	810	40.74	45.35				-1.00	0.0000	-0.089
0	0.0400		98	14.0%	0.00	0.0006	-0.008	815	46.16	50.04			20.0%	-1.00	0.0000	-0.089
0	0.0300		51	14.9%	0.00	0.0005	-0.007	820	51.16	55.04			21.6%	-1.00	0.0000	-0.089
0	0.0300		8	16.1%	0.00	0.0004	-0.005	825	56.16	60.04			23.2%	-1.00	0.0000	-0.089
0	0.0300		1	17.3%	0.00	0.0003	-0.005	830	61.16	65.04			24.8%	-1.00	0.0000	-0.089
0	0.0300		4	18.5%	0.00	0.0002	-0.004	835	66.16	70.04			26.4%	-1.00	0.0000	-0.089
0	0.0300			19.7%	0.00	0.0002	-0.003	840	70.74	75.35				-1.00	0.0000	-0.089
0	0.0300			20.9%	0.00	0.0001	-0.003	845	75.74	80.24				-1.00	0.0000	-0.089
0	0.0300		89	22.0%	0.00	0.0001	-0.002	850	80.74	85.38			26.6%	-1.00	0.0000	-0.089
0	0.0200		1,220	22.4%	0.00	0.0001	-0.002	855	85.74	90.25				-1.00	0.0000	-0.089
0	0.0200		210	23.5%	0.00	0.0001	-0.002	860	90.74	95.25				-1.00	0.0000	-0.089
0	0.0200		507	24.6%	0.00	0.0001	-0.002	865	95.74	100.37				-1.00	0.0000	-0.089
0	0.0200			25.7%	0.00	0.0000	-0.001	870	101.16	105.04			36.7%	-1.00	0.0000	-0.089
0	0.0200			26.7%	0.00	0.0000	-0.001	875	106.16	110.04			38.1%	-1.00	0.0000	-0.089
0	0.0200			27.8%	0.00	0.0000	-0.001	880	111.16	115.04			39.5%	-1.00	0.0000	-0.089
0	0.0200			28.8%	0.00	0.0000	-0.001	885	115.74	120.22				-1.00	0.0000	-0.089
0	0.0200			29.9%	0.00	0.0000	-0.001	890	120.74	125.37				-1.00	0.0000	-0.089
0	0.0200			30.9%	0.00	0.0000	-0.001	895	125.74	130.24				-1.00	0.0000	-0.089
0	0.0200			31.9%	0.00	0.0000	-0.001	900	130.74	135.32				-1.00	0.0000	-0.089
0	0.0200			33.0%	0.00	0.0000	-0.001	905	136.16	140.04			46.3%	-1.00	0.0000	-0.089
0	0.0200			34.0%	0.00	0.0000	-0.001	910	141.16	145.04			47.6%	-1.00	0.0000	-0.089
0	0.0200			35.0%	0.00	0.0000	-0.000	915	146.16	150.04			48.9%	-1.00	0.0000	-0.089
0	0.0200			36.0%	0.00	0.0000	-0.000	920	151.16	155.04			50.2%	-1.00	0.0000	-0.089
0	0.0200			37.0%	0.00	0.0000	-0.000	925	156.16	160.04			51.4%	-1.00	0.0000	-0.089
0	0.0200			37.9%	0.00	0.0000	-0.000	930	161.16	165.04			52.7%	-1.00	0.0000	-0.089
0	0.0200			38.9%	0.00	0.0000	-0.000	935	166.16	170.04			54.0%	-1.00	0.0000	-0.089
0	0.0200			39.9%	0.00	0.0000	-0.000	940	171.16	175.04			55.2%	-1.00	0.0000	-0.089
0	0.0200			40.8%	0.00	0.0000	-0.000	945	176.16	180.04			56.5%	-1.00	0.0000	-0.089
0	0.0200			41.8%	0.00	0.0000	-0.000	950	181.16	185.04			57.7%	-1.00	0.0000	-0.089

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 28, 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 28, 2026

Hàng tiêu dùng chu kỳ

ETF

Công nghệ

Dịch vụ tài chính

Công nghiệp

Hàng tiêu dùng thiết yếu