XLI chuỗi quyền chọn State Street Industrial Select Sector SPDR ETF
Cboe delayed options data · tính đến 18:45 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 ±4.6% (159.45–174.75) · ATM IV 19.1% · Open interest P/C 1.77
| 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 | |
| 80.50 | 84.50 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.3100 | 206 | 102.6% | -0.00 | 0.0000 | -0.000 | ||||
| 76.65 | 79.50 | 114.3% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.5000 | 209 | 101.4% | -0.00 | 0.0000 | -0.000 | |||
| 71.65 | 74.50 | 104.8% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.5200 | 1 | 94.0% | -0.00 | 0.0000 | -0.001 | |||
| 66.70 | 69.55 | 97.4% | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.5200 | 42 | 86.4% | -0.00 | 0.0001 | -0.001 | |||
| 61.70 | 64.30 | 84.5% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 0.5200 | 100 | 79.1% | -0.00 | 0.0001 | -0.001 | |||
| 56.75 | 59.60 | 3 | 82.0% | 1.00 | 0.0002 | 0.000 | 110 | 0 | 0.5300 | 149 | 72.4% | -0.00 | 0.0002 | -0.002 | ||
| 51.75 | 54.60 | 74.0% | 1.00 | 0.0003 | 0.000 | 115 | 0 | 0.3400 | 6 | 61.4% | -0.00 | 0.0003 | -0.002 | |||
| 46.90 | 48.65 | 55 | 51.0% | 1.00 | 0.0005 | 0.000 | 120 | 0.0100 | 0.1100 | 1 | 49 | 48.0% | -0.00 | 0.0005 | -0.003 | |
| 45.80 | 48.65 | 66.1% | 1.00 | 0.0005 | 0.000 | 121 | 0 | 0.3600 | 15 | 54.5% | -0.00 | 0.0005 | -0.003 | |||
| 44.80 | 47.70 | 65.2% | 1.00 | 0.0006 | 0.000 | 122 | 0 | 0.3600 | 2 | 53.3% | -0.00 | 0.0006 | -0.004 | |||
| 43.80 | 46.70 | 63.7% | 1.00 | 0.0006 | 0.000 | 123 | 0 | 0.3700 | 4 | 52.3% | -0.00 | 0.0006 | -0.004 | |||
| 43.00 | 45.50 | 2 | 62.3% | 1.00 | 0.0007 | 0.000 | 124 | 0 | 0.3800 | 11 | 51.4% | -0.01 | 0.0007 | -0.004 | ||
| 42.00 | 44.50 | 60.8% | 0.99 | 0.0008 | 0.000 | 125 | 0 | 0.3900 | 6 | 50.4% | -0.01 | 0.0008 | -0.004 | |||
| 40.85 | 43.70 | 59.9% | 0.99 | 0.0009 | 0.000 | 126 | 0 | 0.3900 | 2 | 49.2% | -0.01 | 0.0009 | -0.005 | |||
| 39.85 | 42.70 | 58.4% | 0.99 | 0.0010 | -0.000 | 127 | 0 | 0.4000 | 5 | 48.2% | -0.01 | 0.0010 | -0.005 | |||
| 38.85 | 41.70 | 57.0% | 0.99 | 0.0010 | -0.001 | 128 | 0 | 0.4100 | 4 | 47.3% | -0.01 | 0.0011 | -0.006 | |||
| 37.85 | 40.75 | 56.1% | 0.99 | 0.0012 | -0.001 | 129 | 0 | 0.4200 | 7 | 46.3% | -0.01 | 0.0012 | -0.006 | |||
| 37.05 | 39.55 | 54.6% | 0.99 | 0.0013 | -0.002 | 130 | 0 | 0.4300 | 77 | 45.3% | -0.01 | 0.0013 | -0.006 | |||
| 35.90 | 38.75 | 53.7% | 0.99 | 0.0014 | -0.003 | 131 | 0 | 0.4400 | 6 | 44.3% | -0.01 | 0.0014 | -0.007 | |||
| 34.90 | 37.75 | 52.3% | 0.99 | 0.0016 | -0.003 | 132 | 0 | 0.4500 | 5 | 43.3% | -0.01 | 0.0016 | -0.007 | |||
| 34.10 | 36.60 | 51.3% | 0.99 | 0.0017 | -0.004 | 133 | 0 | 0.4600 | 7 | 42.3% | -0.01 | 0.0018 | -0.008 | |||
| 33.10 | 35.65 | 50.4% | 0.99 | 0.0019 | -0.004 | 134 | 0 | 0.4700 | 5 | 41.3% | -0.01 | 0.0020 | -0.009 | |||
| 31.95 | 34.80 | 1 | 48.9% | 0.99 | 0.0021 | -0.005 | 135 | 0 | 0.4800 | 6 | 40.3% | -0.01 | 0.0022 | -0.009 | ||
| 31.00 | 33.65 | 46.7% | 0.98 | 0.0024 | -0.006 | 136 | 0 | 0.4900 | 6 | 39.3% | -0.02 | 0.0024 | -0.010 | |||
| 30.20 | 32.50 | 45.7% | 0.98 | 0.0026 | -0.007 | 137 | 0 | 0.5000 | 44 | 38.3% | -0.02 | 0.0026 | -0.011 | |||
| 29.25 | 31.50 | 44.8% | 0.98 | 0.0029 | -0.008 | 138 | 0 | 0.5100 | 19 | 37.3% | -0.02 | 0.0029 | -0.011 | |||
| 28.25 | 30.50 | 43.4% | 0.98 | 0.0032 | -0.009 | 139 | 0 | 0.5300 | 11 | 36.4% | -0.02 | 0.0033 | -0.012 | |||
| 27.30 | 29.55 | 4 | 42.8% | 0.98 | 0.0036 | -0.010 | 140 | 0 | 0.5400 | 15 | 35.3% | -0.02 | 0.0036 | -0.013 | ||
| 26.30 | 28.55 | 14 | 41.4% | 0.97 | 0.0040 | -0.011 | 141 | 0.0100 | 0.5600 | 11 | 34.5% | -0.03 | 0.0040 | -0.014 | ||
| 25.35 | 27.60 | 10 | 40.8% | 0.97 | 0.0044 | -0.012 | 142 | 0.0200 | 0.5800 | 7 | 33.7% | -0.03 | 0.0045 | -0.015 | ||
| 24.35 | 26.60 | 39.4% | 0.97 | 0.0049 | -0.013 | 143 | 0 | 0.6100 | 9 | 32.7% | -0.03 | 0.0050 | -0.017 | |||
| 23.40 | 25.65 | 38.7% | 0.96 | 0.0055 | -0.015 | 144 | 0.0100 | 0.6300 | 51 | 31.8% | -0.04 | 0.0055 | -0.018 | |||
| 22.55 | 24.15 | 5 | 34.8% | 0.96 | 0.0061 | -0.016 | 145 | 0.0300 | 0.6500 | 781 | 31.0% | -0.04 | 0.0061 | -0.019 | ||
| 21.45 | 23.35 | 34.2% | 0.95 | 0.0068 | -0.018 | 146 | 0.0600 | 0.6900 | 20 | 30.5% | -0.05 | 0.0068 | -0.021 | |||
| 20.50 | 22.35 | 4 | 33.2% | 0.95 | 0.0075 | -0.019 | 147 | 0.0900 | 0.7200 | 27 | 29.8% | -0.05 | 0.0076 | -0.022 | ||
| 19.50 | 21.50 | 32.8% | 0.94 | 0.0083 | -0.021 | 148 | 0.1200 | 0.7700 | 6 | 29.2% | -0.06 | 0.0084 | -0.024 | |||
| 18.55 | 20.55 | 32.0% | 0.94 | 0.0093 | -0.023 | 149 | 0.1600 | 0.8200 | 222 | 28.7% | -0.06 | 0.0094 | -0.025 | |||
| 17.85 | 18.70 | 13 | 27.2% | 0.93 | 0.0103 | -0.025 | 150 | 0.2800 | 0.5100 | 1,710 | 26.0% | -0.07 | 0.0104 | -0.027 | ||
| 16.65 | 18.15 | 43 | 27.5% | 0.92 | 0.0114 | -0.027 | 151 | 0.4400 | 0.5400 | 51 | 546 | 26.2% | -0.08 | 0.0116 | -0.029 | |
| 15.80 | 17.45 | 28.7% | 0.91 | 0.0127 | -0.029 | 152 | 0.3000 | 1.01 | 424 | 26.9% | -0.09 | 0.0129 | -0.031 | |||
| 14.95 | 16.60 | 6 | 28.7% | 0.90 | 0.0140 | -0.031 | 153 | 0.4200 | 0.7200 | 338 | 24.6% | -0.10 | 0.0143 | -0.033 | ||
| 13.95 | 15.85 | 1 | 28.4% | 0.89 | 0.0156 | -0.034 | 154 | 0.5900 | 0.7000 | 8 | 161 | 24.2% | -0.11 | 0.0158 | -0.036 | |
| 13.25 | 14.25 | 35 | 25.6% | 0.88 | 0.0172 | -0.036 | 155 | 0.6400 | 0.7800 | 62 | 9,823 | 23.5% | -0.13 | 0.0175 | -0.038 | |
| 12.35 | 13.00 | 3,050 | 23.5% | 0.86 | 0.0190 | -0.038 | 156 | 0.7800 | 0.8800 | 49 | 3,952 | 23.3% | -0.14 | 0.0193 | -0.040 | |
| 11.40 | 12.70 | 2 | 25.1% | 0.84 | 0.0209 | -0.041 | 157 | 0.8500 | 0.9900 | 59 | 308 | 22.6% | -0.16 | 0.0213 | -0.043 | |
| 10.60 | 11.30 | 4 | 22.8% | 0.83 | 0.0230 | -0.043 | 158 | 1.00 | 1.11 | 513 | 315 | 22.3% | -0.18 | 0.0234 | -0.045 | |
| 9.75 | 10.70 | 23.3% | 0.80 | 0.0251 | -0.046 | 159 | 1.17 | 1.24 | 44 | 397 | 21.9% | -0.20 | 0.0256 | -0.048 | ||
| 8.85 | 9.40 | 3 | 361 | 20.9% | 0.78 | 0.0274 | -0.048 | 160 | 1.29 | 1.49 | 99 | 783 | 21.6% | -0.22 | 0.0280 | -0.050 |
| 8.10 | 9.00 | 26 | 22.1% | 0.76 | 0.0297 | -0.051 | 161 | 1.45 | 1.65 | 10 | 527 | 21.0% | -0.25 | 0.0304 | -0.052 | |
| 7.30 | 7.75 | 16 | 41 | 20.2% | 0.73 | 0.0320 | -0.053 | 162 | 1.74 | 1.87 | 10 | 1,939 | 20.8% | -0.28 | 0.0328 | -0.055 |
| 6.70 | 7.55 | 36 | 16 | 21.8% | 0.70 | 0.0344 | -0.055 | 163 | 2.02 | 2.11 | 125 | 509 | 20.5% | -0.31 | 0.0352 | -0.057 |
| 5.90 | 6.95 | 34 | 21.5% | 0.66 | 0.0365 | -0.056 | 164 | 2.28 | 2.41 | 26 | 340 | 20.1% | -0.34 | 0.0376 | -0.058 | |
| 5.30 | 5.90 | 18 | 95 | 20.4% | 0.63 | 0.0385 | -0.057 | 165 | 2.56 | 2.77 | 30 | 12.8K | 19.8% | -0.38 | 0.0397 | -0.059 |
| 4.60 | 5.35 | 58 | 20.2% | 0.59 | 0.0403 | -0.058 | 166 | 2.94 | 3.15 | 35 | 271 | 19.6% | -0.42 | 0.0416 | -0.060 | |
| 4.10 | 4.35 | 306 | 375 | 19.1% | 0.55 | 0.0416 | -0.058 | 167 | 3.30 | 3.55 | 139 | 424 | 19.2% | -0.46 | 0.0431 | -0.061 |
| 3.75 | 4.10 | 20 | 18.9% | 0.53 | 0.0421 | -0.058 | 167.5 | 3.45 | 3.75 | 19 | 18.8% | -0.48 | 0.0438 | -0.061 | ||
| 3.50 | 3.80 | 293 | 275 | 18.7% | 0.51 | 0.0425 | -0.058 | 168 | 3.80 | 4.00 | 306 | 6,294 | 19.0% | -0.51 | 0.0443 | -0.060 |
| 3.10 | 3.30 | 266 | 352 | 18.8% | 0.46 | 0.0428 | -0.057 | 169 | 4.30 | 4.60 | 248 | 1,222 | 19.0% | -0.55 | 0.0448 | -0.060 |
| 2.69 | 2.80 | 246 | 1,173 | 18.6% | 0.42 | 0.0425 | -0.056 | 170 | 4.85 | 5.20 | 1 | 38.3K | 18.9% | -0.60 | 0.0449 | -0.059 |
| 2.24 | 2.40 | 11 | 264 | 18.4% | 0.38 | 0.0417 | -0.054 | 171 | 5.40 | 5.80 | 1,348 | 18.6% | -0.64 | 0.0443 | -0.057 | |
| 1.94 | 2.05 | 5 | 1,445 | 18.4% | 0.34 | 0.0403 | -0.051 | 172 | 6.10 | 7.00 | 119 | 20.1% | -0.69 | 0.0432 | -0.055 | |
| 1.77 | 1.91 | 65 | 18.4% | 0.32 | 0.0394 | -0.050 | 172.5 | 6.05 | 7.30 | 18.9% | -0.71 | 0.0424 | -0.053 | |||
| 1.63 | 1.75 | 130 | 78 | 18.4% | 0.30 | 0.0384 | -0.049 | 173 | 6.00 | 7.75 | 37 | 17.8% | -0.73 | 0.0416 | -0.052 | |
| 1.31 | 1.46 | 169 | 108 | 18.1% | 0.26 | 0.0362 | -0.045 | 174 | 6.70 | 8.40 | 45 | 17.2% | -0.77 | 0.0396 | -0.049 | |
| 1.10 | 1.20 | 250 | 9,938 | 18.1% | 0.23 | 0.0336 | -0.042 | 175 | 7.90 | 8.85 | 8,105 | 17.3% | -0.80 | 0.0373 | -0.046 | |
| 0.9200 | 1.02 | 16 | 195 | 18.2% | 0.20 | 0.0309 | -0.039 | 176 | 8.55 | 9.80 | 11 | 16.9% | -0.84 | 0.0350 | -0.043 | |
| 0.7600 | 0.8400 | 100 | 144 | 18.2% | 0.17 | 0.0281 | -0.036 | 177 | 9.65 | 10.50 | 7 | 17.0% | -0.87 | 0.0323 | -0.040 | |
| 0.6200 | 0.6900 | 15 | 261 | 18.2% | 0.15 | 0.0254 | -0.033 | 178 | 10.05 | 11.70 | 8 | -0.89 | 0.0298 | -0.037 | ||
| 0.5100 | 0.6000 | 36 | 217 | 18.4% | 0.13 | 0.0227 | -0.029 | 179 | 11.10 | 12.70 | 39 | 16.0% | -0.92 | 0.0267 | -0.034 | |
| 0.3700 | 0.5200 | 136 | 5,942 | 18.4% | 0.11 | 0.0202 | -0.027 | 180 | 12.50 | 13.25 | 1 | 8,976 | -0.94 | 0.0256 | -0.032 | |
| 0.3300 | 0.6600 | 3 | 2,255 | 20.0% | 0.09 | 0.0180 | -0.024 | 181 | 13.20 | 14.40 | 3 | -0.96 | 0.0235 | -0.028 | ||
| 0.2400 | 0.3500 | 133 | 460 | 18.5% | 0.08 | 0.0159 | -0.022 | 182 | 14.20 | 15.20 | 1 | -0.97 | 0.0181 | -0.026 | ||
| 0.2400 | 0.3700 | 8 | 1,835 | 19.6% | 0.07 | 0.0140 | -0.019 | 183 | 14.85 | 16.45 | -0.99 | 0.0133 | -0.024 | |||
| 0.2100 | 0.2600 | 4 | 288 | 19.4% | 0.06 | 0.0123 | -0.017 | 184 | 15.85 | 17.60 | -0.99 | 0.0085 | -0.021 | |||
| 0.1600 | 0.2300 | 1 | 2,695 | 19.5% | 0.05 | 0.0108 | -0.016 | 185 | 17.50 | 18.45 | 19 | 23.9% | -1.00 | 0.0039 | -0.021 | |
| 0 | 0.5800 | 321 | 22.1% | 0.04 | 0.0095 | -0.014 | 186 | 17.75 | 19.90 | -1.00 | 0.0006 | -0.021 | ||||
| 0 | 0.5500 | 192 | 22.7% | 0.04 | 0.0083 | -0.013 | 187 | 18.70 | 21.10 | 23.3% | -1.00 | 0.0000 | -0.021 | |||
| 0.0200 | 0.2200 | 4 | 61 | 20.2% | 0.03 | 0.0073 | -0.011 | 188 | 19.70 | 22.10 | 24.2% | -1.00 | 0.0000 | -0.021 | ||
| 0 | 0.4800 | 33 | 23.8% | 0.03 | 0.0064 | -0.010 | 189 | 20.70 | 23.05 | -1.00 | 0.0000 | -0.021 | ||||
| 0.0800 | 0.1300 | 47 | 3,229 | 21.3% | 0.03 | 0.0057 | -0.009 | 190 | 22.30 | 24.05 | 1 | 61 | 32.0% | -1.00 | 0.0000 | -0.021 |
| 0.0500 | 0.1900 | 1 | 11.5K | 25.5% | 0.01 | 0.0030 | -0.005 | 195 | 26.70 | 28.55 | 64 | -1.00 | 0.0000 | -0.021 | ||
| 0.0100 | 0.3600 | 1,552 | 31.1% | 0.01 | 0.0017 | -0.003 | 200 | 31.70 | 34.25 | 37.1% | -1.00 | 0.0000 | -0.021 | |||
| 0.0100 | 0.0600 | 5 | 438 | 27.5% | 0.00 | 0.0010 | -0.002 | 205 | 36.70 | 39.00 | -1.00 | 0.0000 | -0.021 | |||
| 0.0100 | 0.0600 | 7,366 | 30.4% | 0.00 | 0.0006 | -0.002 | 210 | 41.70 | 43.95 | -1.00 | 0.0000 | -0.021 | ||||
| 0.0100 | 0.3300 | 222 | 40.8% | 0.00 | 0.0004 | -0.001 | 215 | 46.70 | 49.20 | 47.7% | -1.00 | 0.0000 | -0.021 | |||
| 0.0100 | 0.3200 | 80 | 43.8% | 0.00 | 0.0002 | -0.001 | 220 | 51.70 | 54.25 | 52.1% | -1.00 | 0.0000 | -0.021 | |||
| 0.0100 | 0.0600 | 6 | 162 | 38.5% | 0.00 | 0.0002 | -0.001 | 225 | 56.70 | 59.25 | 55.6% | -1.00 | 0.0000 | -0.021 | ||
| 0.0100 | 0.0500 | 21 | 36 | 40.3% | 0.00 | 0.0001 | -0.000 | 230 | 61.70 | 64.25 | 58.9% | -1.00 | 0.0000 | -0.021 | ||
| 0.0100 | 0.0300 | 90 | 41.0% | 0.00 | 0.0001 | -0.000 | 235 | 66.70 | 69.25 | 62.2% | -1.00 | 0.0000 | -0.021 | |||
| 0.0100 | 0.0900 | 81 | 315 | 47.6% | 0.00 | 0.0000 | -0.000 | 240 | 71.70 | 74.25 | 65.3% | -1.00 | 0.0000 | -0.021 | ||
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 — Nov 20, 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