XLK option chain State Street Technology Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 22:06 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 ±2.7% (180.78–190.65) · ATM IV 31.6% · P/C ओपन इंटरेस्ट 1.11
| 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 | |
| 84.55 | 88.10 | 2 | 4 | 293.3% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.4200 | 274.3% | -0.00 | 0.0000 | -0.001 | ||
| 80.05 | 83.05 | 4 | 7 | 296.7% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.3800 | 251.2% | -0.00 | 0.0000 | -0.001 | ||
| 74.60 | 78.00 | 4 | 248.8% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.0100 | 159.4% | -0.00 | 0.0000 | -0.001 | |||
| 70.40 | 72.50 | 2 | 7 | 245.6% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.2800 | 206.1% | -0.00 | 0.0000 | -0.001 | ||
| 64.35 | 68.20 | 208.3% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.5700 | 210.5% | -0.00 | 0.0000 | -0.001 | ||||
| 59.80 | 63.00 | 203.4% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.7300 | 201.3% | -0.00 | 0.0000 | -0.002 | ||||
| 55.15 | 57.05 | 2 | 2 | 148.0% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.3700 | 165.1% | -0.00 | 0.0001 | -0.002 | ||
| 49.70 | 53.00 | 2 | 164.4% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.5700 | 160.4% | -0.00 | 0.0001 | -0.002 | |||
| 44.40 | 48.05 | 2 | 136.7% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.7600 | 152.2% | -0.00 | 0.0001 | -0.003 | |||
| 39.85 | 42.95 | 2 | 3 | 135.7% | 1.00 | 0.0002 | 0.000 | 145 | 0 | 1.02 | 28 | 144.2% | -0.00 | 0.0002 | -0.004 | |
| 35.10 | 38.15 | 2 | 13 | 132.1% | 1.00 | 0.0004 | -0.001 | 150 | 0 | 0.0100 | 185 | 69.4% | -0.00 | 0.0004 | -0.005 | |
| 30.30 | 32.50 | 25 | 104.5% | 1.00 | 0.0007 | -0.005 | 155 | 0 | 0.4000 | 2 | 93.5% | -0.00 | 0.0007 | -0.008 | ||
| 24.85 | 28.05 | 67 | 91.7% | 0.99 | 0.0014 | -0.011 | 160 | 0 | 0.0200 | 24 | 21 | 53.4% | -0.01 | 0.0014 | -0.015 | |
| 19.70 | 22.55 | 2 | 67 | 56.8% | 0.99 | 0.0032 | -0.026 | 165 | 0 | 0.0500 | 1 | 26 | 48.2% | -0.01 | 0.0032 | -0.029 |
| 16.50 | 18.40 | 94 | 1 | 64.0% | 0.98 | 0.0061 | -0.048 | 169 | 0 | 0.2100 | 102 | 46 | 48.8% | -0.02 | 0.0061 | -0.050 |
| 15.50 | 17.85 | 135 | 1 | 68.3% | 0.97 | 0.0072 | -0.056 | 170 | 0.0500 | 0.1200 | 3 | 75 | 44.7% | -0.03 | 0.0072 | -0.057 |
| 14.10 | 16.55 | 84 | 53.0% | 0.97 | 0.0086 | -0.064 | 171 | 0 | 0.3800 | 58 | 49.0% | -0.03 | 0.0086 | -0.066 | ||
| 13.25 | 15.10 | 154 | 3 | 42.8% | 0.96 | 0.0102 | -0.074 | 172 | 0.0700 | 0.1600 | 6 | 1,018 | 41.9% | -0.04 | 0.0102 | -0.076 |
| 12.10 | 14.65 | 146 | 3 | 0.96 | 0.0111 | -0.080 | 172.5 | 0.0100 | 0.1800 | 9 | 18 | 39.3% | -0.04 | 0.0111 | -0.081 | |
| 12.20 | 14.60 | 33 | 49.9% | 0.95 | 0.0121 | -0.086 | 173 | 0.0300 | 0.2500 | 11 | 116 | 40.9% | -0.05 | 0.0121 | -0.087 | |
| 11.15 | 13.65 | 1 | 46.9% | 0.94 | 0.0144 | -0.099 | 174 | 0.0600 | 0.2200 | 11 | 38 | 38.2% | -0.06 | 0.0144 | -0.101 | |
| 10.15 | 13.35 | 1 | 2 | 53.4% | 0.93 | 0.0171 | -0.116 | 175 | 0.1400 | 0.3000 | 70 | 113 | 39.2% | -0.07 | 0.0172 | -0.117 |
| 9.25 | 11.75 | 43.6% | 0.92 | 0.0204 | -0.134 | 176 | 0.0200 | 0.5300 | 292 | 39 | 38.3% | -0.09 | 0.0204 | -0.136 | ||
| 8.40 | 10.80 | 4 | 42.9% | 0.90 | 0.0241 | -0.156 | 177 | 0.1900 | 0.5300 | 7 | 31 | 37.9% | -0.10 | 0.0242 | -0.157 | |
| 7.95 | 10.35 | 5 | 2 | 42.4% | 0.89 | 0.0262 | -0.167 | 177.5 | 0.2500 | 0.5800 | 40 | 6 | 37.9% | -0.11 | 0.0262 | -0.169 |
| 7.90 | 10.45 | 1 | 8 | 51.2% | 0.87 | 0.0283 | -0.180 | 178 | 0.1500 | 0.6700 | 453 | 56 | 36.1% | -0.13 | 0.0284 | -0.181 |
| 6.65 | 9.00 | 4 | 40.7% | 0.85 | 0.0331 | -0.205 | 179 | 0.3500 | 0.6600 | 95 | 58 | 35.0% | -0.15 | 0.0333 | -0.207 | |
| 6.20 | 8.05 | 11 | 42.3% | 0.82 | 0.0382 | -0.231 | 180 | 0.3400 | 0.9100 | 31 | 107 | 34.0% | -0.19 | 0.0384 | -0.233 | |
| 5.05 | 7.25 | 1 | 15 | 38.6% | 0.78 | 0.0435 | -0.257 | 181 | 0.5300 | 1.39 | 11 | 19 | 36.3% | -0.22 | 0.0438 | -0.259 |
| 4.30 | 6.05 | 3 | 2 | 34.7% | 0.74 | 0.0490 | -0.280 | 182 | 0.8200 | 1.58 | 55 | 415 | 35.9% | -0.27 | 0.0494 | -0.283 |
| 3.80 | 5.45 | 2 | 4 | 31.8% | 0.71 | 0.0518 | -0.290 | 182.5 | 0.9200 | 1.42 | 22 | 209 | 33.2% | -0.29 | 0.0522 | -0.293 |
| 3.90 | 5.05 | 9 | 42 | 34.6% | 0.69 | 0.0544 | -0.299 | 183 | 1.06 | 1.81 | 17 | 418 | 34.8% | -0.31 | 0.0550 | -0.303 |
| 3.35 | 4.75 | 1 | 25 | 37.6% | 0.63 | 0.0594 | -0.314 | 184 | 1.26 | 2.07 | 19 | 118 | 33.0% | -0.37 | 0.0600 | -0.317 |
| 2.64 | 3.60 | 11 | 86 | 32.9% | 0.57 | 0.0634 | -0.321 | 185 | 1.37 | 2.31 | 115 | 719 | 29.9% | -0.43 | 0.0641 | -0.325 |
| 2.06 | 2.95 | 9 | 20 | 31.8% | 0.51 | 0.0660 | -0.320 | 186 | 2.36 | 2.50 | 49 | 107 | 31.4% | -0.49 | 0.0668 | -0.324 |
| 1.49 | 2.60 | 24 | 111 | 31.9% | 0.44 | 0.0668 | -0.310 | 187 | 2.23 | 3.30 | 25 | 563 | 28.7% | -0.56 | 0.0676 | -0.314 |
| 1.35 | 2.26 | 31 | 36 | 31.5% | 0.41 | 0.0664 | -0.301 | 187.5 | 2.16 | 3.50 | 14 | 153 | 25.6% | -0.60 | 0.0672 | -0.305 |
| 1.05 | 1.97 | 19 | 93 | 30.1% | 0.38 | 0.0654 | -0.290 | 188 | 2.77 | 4.15 | 3 | 70 | 29.8% | -0.63 | 0.0663 | -0.293 |
| 0.7200 | 1.73 | 21 | 113 | 30.8% | 0.31 | 0.0620 | -0.261 | 189 | 3.70 | 4.50 | 3 | 28 | 29.4% | -0.70 | 0.0628 | -0.264 |
| 0.5200 | 1.17 | 127 | 95 | 29.2% | 0.25 | 0.0568 | -0.224 | 190 | 4.30 | 5.15 | 8 | 282 | 27.5% | -0.76 | 0.0575 | -0.226 |
| 0.2700 | 0.8700 | 61 | 206 | 28.1% | 0.19 | 0.0498 | -0.181 | 191 | 3.95 | 6.20 | 1 | 274 | -0.82 | 0.0505 | -0.183 | |
| 0.2100 | 0.5000 | 30 | 306 | 26.9% | 0.14 | 0.0416 | -0.137 | 192 | 5.45 | 7.45 | 7 | 68 | 29.1% | -0.88 | 0.0422 | -0.138 |
| 0.0900 | 0.4000 | 42 | 248 | 25.5% | 0.11 | 0.0371 | -0.115 | 192.5 | 4.70 | 7.30 | 3 | 129 | -0.90 | 0.0378 | -0.116 | |
| 0.0200 | 0.7300 | 119 | 454 | 30.4% | 0.09 | 0.0325 | -0.095 | 193 | 5.80 | 8.40 | 3 | 95 | 17.8% | -0.92 | 0.0334 | -0.096 |
| 0.0100 | 0.6200 | 139 | 523 | 31.7% | 0.06 | 0.0239 | -0.063 | 194 | 6.70 | 9.45 | 6 | 90 | -0.95 | 0.0252 | -0.063 | |
| 0 | 0.1800 | 203 | 729 | 26.0% | 0.04 | 0.0172 | -0.043 | 195 | 7.70 | 10.25 | 25 | 83 | -0.98 | 0.0174 | -0.043 | |
| 0 | 0.0700 | 69 | 107 | 24.2% | 0.03 | 0.0122 | -0.029 | 196 | 9.45 | 10.75 | 17 | 238 | 23.7% | -0.99 | 0.0108 | -0.033 |
| 0.0100 | 0.0500 | 33 | 196 | 25.6% | 0.02 | 0.0088 | -0.021 | 197 | 9.05 | 12.35 | 3 | 14 | -0.99 | 0.0063 | -0.028 | |
| 0 | 1.99 | 5 | 41 | 57.8% | 0.02 | 0.0076 | -0.018 | 197.5 | 9.55 | 12.85 | 1 | 2 | -1.00 | 0.0046 | -0.027 | |
| 0 | 0.0400 | 88 | 26.0% | 0.01 | 0.0066 | -0.016 | 198 | 10.15 | 13.35 | 20 | -1.00 | 0.0034 | -0.026 | |||
| 0 | 1.49 | 3 | 42 | 56.9% | 0.01 | 0.0050 | -0.012 | 199 | 11.05 | 14.35 | -1.00 | 0.0019 | -0.026 | |||
| 0.0100 | 0.0200 | 17 | 1,151 | 28.6% | 0.01 | 0.0038 | -0.010 | 200 | 12.15 | 15.35 | 10 | -1.00 | 0.0010 | -0.025 | ||
| 0 | 0.0300 | 7 | 122 | 32.9% | 0.00 | 0.0022 | -0.006 | 202.5 | 14.55 | 17.90 | -1.00 | 0.0002 | -0.025 | |||
| 0 | 0.0100 | 2 | 153 | 33.1% | 0.00 | 0.0013 | -0.004 | 205 | 17.00 | 20.40 | 1 | 1 | -1.00 | 0.0000 | -0.025 | |
| 0 | 0.0200 | 134 | 39.4% | 0.00 | 0.0008 | -0.003 | 207.5 | 19.55 | 22.85 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 2.13 | 1 | 127 | 94.9% | 0.00 | 0.0006 | -0.002 | 210 | 22.05 | 25.40 | -1.00 | 0.0000 | -0.025 | |||
| 0 | 2.13 | 4 | 101.4% | 0.00 | 0.0004 | -0.002 | 212.5 | 24.55 | 27.90 | 4 | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.2500 | 22 | 69.3% | 0.00 | 0.0003 | -0.001 | 215 | 27.05 | 30.35 | 4 | -1.00 | 0.0000 | -0.025 | |||
| 0 | 2.13 | 5 | 113.7% | 0.00 | 0.0002 | -0.001 | 217.5 | 29.55 | 32.85 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 1.33 | 4 | 106.8% | 0.00 | 0.0001 | -0.001 | 220 | 32.05 | 35.55 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 1.07 | 3 | 107.0% | 0.00 | 0.0001 | -0.001 | 222.5 | 34.55 | 38.70 | 76.9% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 1.24 | 2 | 115.7% | 0.00 | 0.0001 | -0.001 | 225 | 37.00 | 40.60 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 1.00 | 115.6% | 0.00 | 0.0001 | -0.000 | 227.5 | 39.55 | 43.65 | 74.9% | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.5400 | 1 | 107.6% | 0.00 | 0.0001 | -0.000 | 230 | 42.05 | 44.65 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 1.25 | 131.0% | 0.00 | 0.0000 | -0.000 | 232.5 | 44.55 | 48.30 | -1.00 | 0.0000 | -0.025 | |||||
| 0 | 0.0100 | 1 | 73.3% | 0.00 | 0.0000 | -0.000 | 235 | 47.05 | 50.35 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.0100 | 76.3% | 0.00 | 0.0000 | -0.000 | 237.5 | 49.55 | 52.95 | -1.00 | 0.0000 | -0.025 | |||||
| 0 | 0.0100 | 79.3% | 0.00 | 0.0000 | -0.000 | 240 | 52.05 | 56.15 | 92.2% | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.0100 | 8 | 85.1% | 0.00 | 0.0000 | -0.000 | 245 | 57.05 | 60.85 | -1.00 | 0.0000 | -0.025 | ||||
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।
वोलैटिलिटी स्माइल — Oct 23, 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