XLK option chain State Street Technology Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 18:06 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 ±5.2% (176.39–195.84) · ATM IV 29.2% · P/C ओपन इंटरेस्ट 1.25
| 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 | |
| 86.10 | 88.00 | 155.1% | 0.99 | 0.0004 | -0.011 | 100 | 0 | 0.3900 | 128.2% | -0.01 | 0.0004 | -0.023 | ||||
| 81.10 | 83.00 | 143.9% | 0.99 | 0.0004 | -0.012 | 105 | 0 | 0.1900 | 108.4% | -0.01 | 0.0004 | -0.024 | ||||
| 76.15 | 78.00 | 134.1% | 0.99 | 0.0005 | -0.014 | 110 | 0 | 0.2000 | 101.0% | -0.01 | 0.0005 | -0.025 | ||||
| 71.15 | 73.00 | 123.9% | 0.99 | 0.0006 | -0.016 | 115 | 0 | 0.5900 | 108.5% | -0.01 | 0.0006 | -0.026 | ||||
| 66.00 | 68.25 | 115.7% | 0.99 | 0.0008 | -0.018 | 120 | 0 | 0.4600 | 96.3% | -0.01 | 0.0008 | -0.027 | ||||
| 61.00 | 63.25 | 106.2% | 0.99 | 0.0009 | -0.019 | 125 | 0 | 0.2300 | 80.1% | -0.01 | 0.0009 | -0.028 | ||||
| 56.20 | 58.05 | 97.0% | 0.99 | 0.0011 | -0.021 | 130 | 0 | 0.2400 | 73.5% | -0.01 | 0.0011 | -0.029 | ||||
| 51.25 | 53.10 | 89.4% | 0.98 | 0.0014 | -0.024 | 135 | 0 | 0.2600 | 67.4% | -0.02 | 0.0014 | -0.031 | ||||
| 46.25 | 48.15 | 81.3% | 0.98 | 0.0018 | -0.026 | 140 | 0 | 0.2900 | 61.7% | -0.02 | 0.0018 | -0.033 | ||||
| 41.30 | 43.15 | 10 | 73.4% | 0.98 | 0.0022 | -0.029 | 145 | 0.0400 | 0.2300 | 3 | 2 | 54.4% | -0.02 | 0.0023 | -0.035 | |
| 36.40 | 38.25 | 67.1% | 0.97 | 0.0030 | -0.033 | 150 | 0.0100 | 0.4100 | 1 | 51.5% | -0.03 | 0.0030 | -0.038 | |||
| 31.60 | 33.30 | 61.0% | 0.96 | 0.0041 | -0.039 | 155 | 0.1700 | 0.3800 | 3 | 10 | 47.1% | -0.04 | 0.0041 | -0.043 | ||
| 26.75 | 28.45 | 54.9% | 0.95 | 0.0058 | -0.047 | 160 | 0.2900 | 0.4400 | 7 | 9 | 42.7% | -0.05 | 0.0059 | -0.051 | ||
| 21.90 | 23.65 | 1 | 48.6% | 0.92 | 0.0087 | -0.060 | 165 | 0.4900 | 0.6700 | 1 | 13 | 39.7% | -0.08 | 0.0087 | -0.064 | |
| 17.15 | 19.00 | 3 | 43.0% | 0.88 | 0.0130 | -0.078 | 170 | 0.7900 | 1.07 | 11 | 59 | 36.7% | -0.12 | 0.0131 | -0.081 | |
| 12.75 | 14.50 | 5 | 38.5% | 0.81 | 0.0192 | -0.101 | 175 | 1.24 | 1.62 | 1 | 264 | 33.2% | -0.19 | 0.0194 | -0.103 | |
| 11.70 | 13.70 | 37.1% | 0.80 | 0.0206 | -0.105 | 176 | 1.32 | 1.76 | 32.3% | -0.21 | 0.0208 | -0.108 | ||||
| 10.90 | 12.90 | 36.6% | 0.78 | 0.0220 | -0.110 | 177 | 1.59 | 2.17 | 33.2% | -0.23 | 0.0222 | -0.112 | ||||
| 10.55 | 12.45 | 36.3% | 0.77 | 0.0227 | -0.112 | 177.5 | 1.60 | 2.16 | 50 | 32.1% | -0.24 | 0.0230 | -0.115 | |||
| 10.45 | 12.00 | 4 | 36.9% | 0.76 | 0.0234 | -0.114 | 178 | 1.59 | 2.37 | 31.9% | -0.25 | 0.0237 | -0.117 | |||
| 9.25 | 11.30 | 35.0% | 0.73 | 0.0249 | -0.118 | 179 | 1.76 | 2.35 | 4 | 30.4% | -0.27 | 0.0252 | -0.121 | |||
| 8.90 | 9.50 | 2 | 20 | 32.3% | 0.71 | 0.0264 | -0.122 | 180 | 2.09 | 2.53 | 77 | 465 | 30.1% | -0.29 | 0.0267 | -0.124 |
| 8.10 | 9.55 | 1 | 34.2% | 0.68 | 0.0278 | -0.125 | 181 | 2.31 | 2.79 | 84 | 29.5% | -0.32 | 0.0281 | -0.127 | ||
| 7.15 | 9.00 | 1 | 33.5% | 0.66 | 0.0292 | -0.128 | 182 | 2.31 | 3.15 | 11 | 28.4% | -0.35 | 0.0295 | -0.130 | ||
| 6.80 | 7.70 | 30.1% | 0.64 | 0.0298 | -0.129 | 182.5 | 2.47 | 3.30 | 5 | 28.2% | -0.36 | 0.0302 | -0.131 | |||
| 6.80 | 7.60 | 31.7% | 0.63 | 0.0304 | -0.129 | 183 | 2.90 | 3.45 | 1 | 20 | 28.8% | -0.38 | 0.0308 | -0.132 | ||
| 6.15 | 6.75 | 20 | 31 | 30.7% | 0.60 | 0.0316 | -0.131 | 184 | 3.15 | 3.70 | 7 | 27.8% | -0.41 | 0.0320 | -0.133 | |
| 5.50 | 6.10 | 27 | 30.0% | 0.57 | 0.0326 | -0.131 | 185 | 3.30 | 4.15 | 44 | 26.9% | -0.44 | 0.0331 | -0.133 | ||
| 4.85 | 5.95 | 9 | 30.8% | 0.53 | 0.0334 | -0.131 | 186 | 4.00 | 4.65 | 216 | 27.7% | -0.47 | 0.0340 | -0.133 | ||
| 4.30 | 5.00 | 5 | 29.2% | 0.50 | 0.0340 | -0.129 | 187 | 3.95 | 5.00 | 13 | 25.5% | -0.51 | 0.0346 | -0.132 | ||
| 4.00 | 4.85 | 2 | 29.2% | 0.48 | 0.0341 | -0.129 | 187.5 | 4.70 | 5.25 | 23 | 26.7% | -0.52 | 0.0348 | -0.131 | ||
| 3.80 | 4.85 | 3 | 10 | 30.0% | 0.47 | 0.0342 | -0.127 | 188 | 4.95 | 5.45 | 73 | 51 | 26.6% | -0.54 | 0.0349 | -0.130 |
| 3.35 | 4.00 | 19 | 28.6% | 0.43 | 0.0342 | -0.125 | 189 | 5.15 | 6.05 | 67 | 25.1% | -0.58 | 0.0349 | -0.127 | ||
| 2.93 | 3.45 | 7 | 493 | 28.1% | 0.40 | 0.0339 | -0.121 | 190 | 6.05 | 6.55 | 24 | 90 | 25.9% | -0.61 | 0.0347 | -0.123 |
| 2.52 | 3.15 | 2 | 151 | 28.1% | 0.36 | 0.0332 | -0.117 | 191 | 6.55 | 7.20 | 3 | 193 | 25.4% | -0.65 | 0.0341 | -0.119 |
| 2.15 | 2.46 | 8 | 2 | 26.7% | 0.33 | 0.0323 | -0.112 | 192 | 7.00 | 7.85 | 3 | 71 | 24.4% | -0.68 | 0.0332 | -0.114 |
| 2.00 | 2.67 | 4 | 27.9% | 0.31 | 0.0318 | -0.109 | 192.5 | 7.70 | 8.15 | 5 | 25.3% | -0.70 | 0.0327 | -0.111 | ||
| 1.86 | 2.38 | 5 | 107 | 27.5% | 0.30 | 0.0312 | -0.106 | 193 | 7.75 | 8.50 | 2 | 199 | 24.1% | -0.71 | 0.0321 | -0.108 |
| 1.55 | 2.06 | 2 | 8 | 27.1% | 0.27 | 0.0298 | -0.099 | 194 | 7.90 | 9.20 | 5 | 21.2% | -0.75 | 0.0308 | -0.101 | |
| 1.27 | 1.73 | 8 | 86 | 26.6% | 0.24 | 0.0282 | -0.092 | 195 | 9.35 | 9.95 | 275 | 23.7% | -0.78 | 0.0293 | -0.094 | |
| 1.03 | 1.45 | 1 | 70 | 26.1% | 0.21 | 0.0265 | -0.084 | 196 | 8.90 | 11.10 | 17 | 17.9% | -0.81 | 0.0277 | -0.086 | |
| 0.8100 | 1.27 | 3 | 26.0% | 0.18 | 0.0246 | -0.075 | 197 | 10.25 | 11.60 | 81 | 17.5% | -0.84 | 0.0260 | -0.078 | ||
| 0.8200 | 0.9700 | 5 | 73 | 25.3% | 0.16 | 0.0236 | -0.071 | 197.5 | 10.15 | 12.00 | 26 | -0.85 | 0.0250 | -0.073 | ||
| 0.7400 | 0.8600 | 1 | 73 | 25.1% | 0.15 | 0.0225 | -0.066 | 198 | 10.45 | 12.70 | 16 | -0.87 | 0.0241 | -0.069 | ||
| 0.6100 | 0.7900 | 140 | 25.4% | 0.13 | 0.0203 | -0.057 | 199 | 11.25 | 13.35 | 341 | -0.89 | 0.0220 | -0.060 | |||
| 0.5000 | 0.6000 | 8 | 198 | 25.0% | 0.10 | 0.0180 | -0.049 | 200 | 12.25 | 14.20 | 10 | 87 | -0.92 | 0.0200 | -0.052 | |
| 0.2800 | 0.3700 | 68 | 188 | 24.7% | 0.06 | 0.0127 | -0.032 | 202.5 | 14.45 | 16.70 | 10 | -0.97 | 0.0147 | -0.035 | ||
| 0.1400 | 0.2200 | 15 | 211 | 24.4% | 0.04 | 0.0089 | -0.023 | 205 | 16.90 | 19.15 | -0.99 | 0.0079 | -0.027 | |||
| 0.1000 | 0.1100 | 27 | 77 | 24.5% | 0.03 | 0.0066 | -0.018 | 207.5 | 19.25 | 21.60 | -1.00 | 0.0032 | -0.027 | |||
| 0 | 0.2500 | 79 | 27.6% | 0.02 | 0.0050 | -0.015 | 210 | 21.80 | 24.10 | -1.00 | 0.0012 | -0.027 | ||||
| 0 | 0.2200 | 16 | 29.2% | 0.02 | 0.0040 | -0.013 | 212.5 | 24.25 | 26.60 | -1.00 | 0.0005 | -0.027 | ||||
| 0 | 0.2100 | 120 | 31.2% | 0.02 | 0.0032 | -0.012 | 215 | 26.75 | 29.00 | -1.00 | 0.0001 | -0.027 | ||||
| 0 | 0.4000 | 12 | 36.9% | 0.01 | 0.0026 | -0.011 | 217.5 | 29.25 | 31.75 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 0.5900 | 10 | 41.9% | 0.01 | 0.0022 | -0.010 | 220 | 31.75 | 34.20 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 0.5900 | 44.2% | 0.01 | 0.0019 | -0.009 | 222.5 | 34.25 | 36.60 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 0.4400 | 1 | 44.2% | 0.01 | 0.0016 | -0.008 | 225 | 36.65 | 39.30 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 0.5900 | 48.7% | 0.01 | 0.0014 | -0.008 | 227.5 | 39.15 | 41.80 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 0.5900 | 50.8% | 0.01 | 0.0012 | -0.007 | 230 | 41.65 | 44.30 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 0.5900 | 52.9% | 0.01 | 0.0011 | -0.007 | 232.5 | 44.15 | 46.60 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 0.6400 | 55.8% | 0.01 | 0.0010 | -0.006 | 235 | 46.65 | 49.10 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 0.8300 | 60.6% | 0.01 | 0.0008 | -0.006 | 237.5 | 49.25 | 51.60 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 0.8300 | 62.6% | 0.00 | 0.0008 | -0.006 | 240 | 51.65 | 54.30 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 0.3800 | 58.8% | 0.00 | 0.0006 | -0.005 | 245 | 56.65 | 59.10 | -1.00 | 0.0000 | -0.027 | |||||
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 — Nov 06, 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