XLK option chain State Street Technology Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 20:03 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±1.1% (183.75–188.01) · ATM IV 27.1% · P/C open interest 1.21
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 84.50 | 86.75 | 6 | 26 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0100 | 1 | 368.0% | 0.00 | 0.0000 | 0.000 | ||
| 79.50 | 81.45 | 6 | 31 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0600 | 398.8% | 0.00 | 0.0000 | 0.000 | |||
| 74.50 | 76.45 | 21 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.0800 | 379.7% | 0.00 | 0.0000 | 0.000 | ||||
| 69.50 | 71.50 | 29 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 1.47 | 530.9% | 0.00 | 0.0000 | 0.000 | ||||
| 64.50 | 66.50 | 2 | 3 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 1.25 | 475.5% | 0.00 | 0.0000 | 0.000 | |||
| 59.50 | 61.55 | 4 | 52 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.0100 | 2,550 | 323.4% | 0.00 | 0.0000 | 0.000 | ||
| 54.50 | 56.50 | 258 | 207 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0100 | 10.0K | 219.5% | 0.00 | 0.0000 | 0.000 | ||
| 49.50 | 51.70 | 258 | 161 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.0100 | 10 | 266.7% | 0.00 | 0.0000 | 0.000 | ||
| 44.50 | 46.45 | 2 | 99 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 1.18 | 7 | 326.5% | 0.00 | 0.0000 | 0.000 | ||
| 39.50 | 41.55 | 694 | 108 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.9300 | 8 | 279.1% | 0.00 | 0.0000 | -0.000 | ||
| 34.50 | 36.10 | 694 | 164 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.7600 | 14 | 237.7% | 0.00 | 0.0000 | -0.000 | ||
| 30.20 | 31.45 | 329 | 278 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.2700 | 42 | 172.6% | -0.00 | 0.0000 | -0.000 | ||
| 29.65 | 30.50 | 408 | 285 | 167.5% | 1.00 | 0.0000 | 0.000 | 156 | 0 | 0.0200 | 7 | 121.1% | -0.00 | 0.0000 | -0.000 | |
| 28.75 | 29.25 | 115 | 286 | 143.9% | 1.00 | 0.0001 | 0.000 | 157 | 0 | 0.0200 | 135 | 117.1% | -0.00 | 0.0001 | -0.000 | |
| 28.25 | 28.80 | 549 | 326 | 148.6% | 1.00 | 0.0001 | 0.000 | 157.5 | 0 | 0.0200 | 19 | 115.1% | -0.00 | 0.0001 | -0.000 | |
| 27.70 | 28.25 | 893 | 309 | 129.6% | 1.00 | 0.0001 | 0.000 | 158 | 0 | 0.0200 | 5 | 133 | 113.1% | -0.00 | 0.0001 | -0.000 |
| 26.35 | 27.15 | 368 | 15 | 1.00 | 0.0001 | 0.000 | 159 | 0 | 0.0200 | 30 | 109.1% | -0.00 | 0.0001 | -0.000 | ||
| 25.70 | 26.35 | 401 | 124 | 136.0% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 0.0200 | 31 | 105.1% | -0.00 | 0.0001 | -0.000 | |
| 24.70 | 25.20 | 21 | 128 | 99.1% | 1.00 | 0.0001 | 0.000 | 161 | 0 | 0.0200 | 1 | 101.2% | -0.00 | 0.0001 | -0.001 | |
| 23.65 | 24.45 | 407 | 211 | 131.3% | 1.00 | 0.0002 | 0.000 | 162 | 0 | 0.0200 | 3 | 97.2% | -0.00 | 0.0002 | -0.001 | |
| 23.15 | 23.95 | 155 | 208 | 128.8% | 1.00 | 0.0002 | 0.000 | 162.5 | 0 | 0.0200 | 17 | 95.2% | -0.00 | 0.0002 | -0.001 | |
| 22.70 | 23.25 | 174 | 103 | 106.5% | 1.00 | 0.0002 | 0.000 | 163 | 0 | 0.0200 | 4 | 93.3% | -0.00 | 0.0002 | -0.001 | |
| 21.35 | 22.10 | 38 | 43 | 1.00 | 0.0003 | 0.000 | 164 | 0 | 0.0200 | 9 | 89.3% | -0.00 | 0.0003 | -0.001 | ||
| 20.40 | 21.15 | 104 | 58 | 1.00 | 0.0004 | 0.000 | 165 | 0 | 0.0200 | 19 | 85.4% | -0.00 | 0.0004 | -0.001 | ||
| 19.75 | 20.20 | 73 | 55 | 92.8% | 1.00 | 0.0004 | 0.000 | 166 | 0 | 0.0200 | 6 | 81.5% | -0.00 | 0.0004 | -0.002 | |
| 18.70 | 19.30 | 77 | 105 | 95.9% | 1.00 | 0.0006 | 0.000 | 167 | 0 | 0.0200 | 13 | 77.6% | -0.00 | 0.0006 | -0.002 | |
| 18.10 | 18.55 | 56 | 328 | 1.00 | 0.0007 | 0.000 | 167.5 | 0 | 0.0200 | 4 | 301 | 75.7% | -0.00 | 0.0007 | -0.002 | |
| 17.65 | 18.25 | 22 | 316 | 68.4% | 1.00 | 0.0008 | 0.000 | 168 | 0 | 0.0200 | 6 | 189 | 73.8% | -0.00 | 0.0008 | -0.003 |
| 16.65 | 17.40 | 9 | 7 | 91.6% | 1.00 | 0.0010 | 0.000 | 169 | 0 | 0.0800 | 26 | 42 | 82.7% | -0.00 | 0.0010 | -0.004 |
| 15.65 | 16.25 | 72 | 23 | 59.9% | 1.00 | 0.0013 | 0.000 | 170 | 0 | 0.0100 | 103 | 48 | 61.5% | -0.00 | 0.0013 | -0.004 |
| 14.70 | 15.10 | 78 | 27 | 1.00 | 0.0018 | 0.000 | 171 | 0 | 0.0200 | 33 | 74 | 62.1% | -0.00 | 0.0018 | -0.006 | |
| 13.55 | 14.10 | 20 | 13 | 1.00 | 0.0023 | -0.000 | 172 | 0.0100 | 0.0300 | 8 | 103 | 63.2% | -0.00 | 0.0023 | -0.007 | |
| 12.65 | 13.95 | 24 | 12 | 0.99 | 0.0026 | -0.001 | 172.5 | 0.0100 | 0.0300 | 4 | 64 | 61.1% | -0.00 | 0.0026 | -0.008 | |
| 11.55 | 13.55 | 1 | 10 | 0.99 | 0.0029 | -0.003 | 173 | 0.0100 | 0.0200 | 42 | 185 | 57.0% | -0.01 | 0.0029 | -0.009 | |
| 10.75 | 12.45 | 2 | 0.99 | 0.0038 | -0.005 | 174 | 0 | 0.0200 | 32 | 941 | 50.5% | -0.01 | 0.0038 | -0.011 | ||
| 10.60 | 11.75 | 28 | 77.3% | 0.99 | 0.0049 | -0.008 | 175 | 0.0100 | 0.0300 | 80 | 387 | 50.7% | -0.01 | 0.0049 | -0.013 | |
| 9.20 | 10.75 | 4 | 6 | 48.3% | 0.99 | 0.0063 | -0.011 | 176 | 0 | 0.0400 | 18 | 98 | 46.6% | -0.01 | 0.0063 | -0.016 |
| 8.30 | 9.75 | 4 | 10 | 52.3% | 0.99 | 0.0084 | -0.015 | 177 | 0 | 0.0400 | 57 | 250 | 42.4% | -0.01 | 0.0084 | -0.019 |
| 7.05 | 8.95 | 10 | 0.98 | 0.0097 | -0.018 | 177.5 | 0 | 0.0500 | 6 | 55 | 41.6% | -0.02 | 0.0097 | -0.022 | ||
| 6.55 | 8.55 | 12 | 0.98 | 0.0114 | -0.021 | 178 | 0.0200 | 0.0300 | 272 | 586 | 39.4% | -0.02 | 0.0114 | -0.025 | ||
| 6.40 | 7.50 | 1 | 17 | 0.97 | 0.0162 | -0.030 | 179 | 0.0100 | 0.0500 | 51 | 72 | 36.0% | -0.03 | 0.0162 | -0.034 | |
| 5.60 | 6.60 | 24 | 51 | 43.3% | 0.96 | 0.0239 | -0.047 | 180 | 0.0300 | 0.0500 | 187 | 1,379 | 33.1% | -0.04 | 0.0239 | -0.050 |
| 4.75 | 5.55 | 6 | 31 | 40.6% | 0.94 | 0.0364 | -0.077 | 181 | 0.0500 | 0.1200 | 18 | 147 | 33.0% | -0.06 | 0.0364 | -0.080 |
| 3.60 | 4.85 | 1 | 24 | 38.0% | 0.90 | 0.0553 | -0.134 | 182 | 0.0600 | 0.1500 | 171 | 61 | 29.0% | -0.10 | 0.0553 | -0.136 |
| 3.25 | 4.25 | 29 | 35.7% | 0.88 | 0.0673 | -0.177 | 182.5 | 0.1300 | 0.3000 | 1 | 70 | 32.1% | -0.12 | 0.0673 | -0.179 | |
| 2.99 | 3.70 | 5 | 51 | 35.9% | 0.84 | 0.0807 | -0.235 | 183 | 0.1700 | 0.3600 | 8 | 75 | 30.9% | -0.16 | 0.0807 | -0.236 |
| 2.11 | 2.87 | 72 | 52 | 32.8% | 0.76 | 0.1098 | -0.407 | 184 | 0.3500 | 0.5800 | 150 | 137 | 30.5% | -0.24 | 0.1099 | -0.408 |
| 1.58 | 1.82 | 49 | 785 | 29.6% | 0.64 | 0.1352 | -0.683 | 185 | 0.5500 | 0.7300 | 172 | 379 | 26.7% | -0.36 | 0.1356 | -0.683 |
| 0.9100 | 1.19 | 37 | 704 | 27.2% | 0.50 | 0.1474 | -0.900 | 186 | 1.00 | 1.17 | 22 | 215 | 26.9% | -0.50 | 0.1488 | -0.901 |
| 0.5100 | 0.7600 | 37 | 457 | 27.3% | 0.35 | 0.1397 | -0.611 | 187 | 1.36 | 2.09 | 4 | 156 | 28.4% | -0.65 | 0.1432 | -0.613 |
| 0.3600 | 0.5800 | 17 | 77 | 27.1% | 0.28 | 0.1284 | -0.450 | 187.5 | 1.63 | 2.57 | 16 | 29.4% | -0.72 | 0.1329 | -0.454 | |
| 0.2600 | 0.3800 | 64 | 127 | 26.2% | 0.22 | 0.1135 | -0.323 | 188 | 2.25 | 2.96 | 1 | 57 | 33.7% | -0.79 | 0.1185 | -0.330 |
| 0.0900 | 0.2400 | 45 | 1,436 | 26.6% | 0.13 | 0.0790 | -0.158 | 189 | 2.94 | 3.85 | 1 | 10 | 34.0% | -0.89 | 0.0825 | -0.175 |
| 0.0500 | 0.0800 | 96 | 313 | 25.9% | 0.07 | 0.0489 | -0.076 | 190 | 4.00 | 4.35 | 105 | 199 | 28.9% | -0.95 | 0.0486 | -0.105 |
| 0.0100 | 0.0500 | 12 | 2,131 | 26.7% | 0.04 | 0.0288 | -0.038 | 191 | 4.95 | 5.80 | 10 | 46.0% | -0.98 | 0.0257 | -0.077 | |
| 0 | 0.0400 | 9 | 174 | 29.1% | 0.02 | 0.0170 | -0.021 | 192 | 6.00 | 6.50 | 1 | 1 | 44.9% | -0.99 | 0.0133 | -0.067 |
| 0.0100 | 0.0200 | 10 | 89 | 29.8% | 0.02 | 0.0133 | -0.016 | 192.5 | 6.45 | 7.95 | 69.4% | -0.99 | 0.0096 | -0.064 | ||
| 0 | 0.0200 | 5 | 1,676 | 30.1% | 0.01 | 0.0104 | -0.012 | 193 | 6.90 | 7.35 | 6 | 36.6% | -0.99 | 0.0070 | -0.062 | |
| 0 | 0.0200 | 19 | 33.7% | 0.01 | 0.0066 | -0.008 | 194 | 7.95 | 8.60 | 8 | 57.1% | -1.00 | 0.0038 | -0.061 | ||
| 0 | 0.0200 | 3 | 3,264 | 37.3% | 0.01 | 0.0044 | -0.005 | 195 | 9.00 | 9.60 | 4 | 64.1% | -1.00 | 0.0022 | -0.060 | |
| 0 | 0.0200 | 5 | 23 | 40.8% | 0.00 | 0.0029 | -0.004 | 196 | 9.75 | 11.10 | 3 | 77.3% | -1.00 | 0.0013 | -0.059 | |
| 0 | 0.0100 | 1 | 7 | 41.0% | 0.00 | 0.0020 | -0.003 | 197 | 10.50 | 12.25 | 8 | 79.5% | -1.00 | 0.0008 | -0.059 | |
| 0 | 0.0100 | 15 | 42.6% | 0.00 | 0.0017 | -0.002 | 197.5 | 11.20 | 12.55 | 8 | 82.1% | -1.00 | 0.0006 | -0.059 | ||
| 0 | 0.0100 | 25 | 44.2% | 0.00 | 0.0014 | -0.002 | 198 | 11.60 | 13.35 | 90.9% | -1.00 | 0.0004 | -0.059 | |||
| 0 | 0.0100 | 8 | 47.4% | 0.00 | 0.0010 | -0.001 | 199 | 12.55 | 14.25 | 2 | 91.4% | -1.00 | 0.0003 | -0.059 | ||
| 0 | 0.0100 | 30 | 50.5% | 0.00 | 0.0007 | -0.001 | 200 | 13.50 | 15.60 | 4 | 105.9% | -1.00 | 0.0002 | -0.059 | ||
| 0 | 0.0100 | 22 | 58.2% | 0.00 | 0.0004 | -0.001 | 202.5 | 16.10 | 18.20 | 124.7% | -1.00 | 0.0001 | -0.059 | |||
| 0 | 0.0100 | 113 | 65.7% | 0.00 | 0.0002 | -0.000 | 205 | 18.55 | 20.70 | 136.0% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 0.0100 | 1 | 1 | 73.0% | 0.00 | 0.0001 | -0.000 | 207.5 | 20.95 | 23.20 | 144.9% | -1.00 | 0.0000 | -0.059 | ||
| 0 | 0.1800 | 19 | 112.5% | 0.00 | 0.0001 | -0.000 | 210 | 23.50 | 25.70 | 158.5% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 0.1800 | 3 | 130.6% | 0.00 | 0.0000 | 0.000 | 215 | 28.50 | 30.70 | 181.2% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 0.3800 | 19 | 165.8% | 0.00 | 0.0000 | 0.000 | 220 | 33.30 | 35.70 | 194.1% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 0.3800 | 8 | 183.8% | 0.00 | 0.0000 | 0.000 | 225 | 38.50 | 40.70 | 223.4% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 0.9800 | 237.5% | 0.00 | 0.0000 | 0.000 | 230 | 43.35 | 45.70 | 236.0% | -1.00 | 0.0000 | -0.059 | ||||
| 0 | 0.6400 | 237.2% | 0.00 | 0.0000 | 0.000 | 235 | 48.50 | 50.70 | 262.2% | -1.00 | 0.0000 | -0.059 | ||||
| 0 | 0.2500 | 1 | 220.3% | 0.00 | 0.0000 | 0.000 | 240 | 53.25 | 55.70 | 267.0% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 0.8400 | 283.7% | 0.00 | 0.0000 | 0.000 | 245 | 58.50 | 60.70 | 298.2% | -1.00 | 0.0000 | -0.059 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 04, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs