XLK option chain State Street Technology Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 06:39 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 ±9.8% (165.68–201.53) · ATM IV 26.1% · P/C open interest 1.63
| 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 | |
| 87.45 | 90.75 | 4 | 0.99 | 0.0005 | -0.002 | 95 | 0 | 0.7900 | 72.6% | -0.01 | 0.0005 | -0.011 | ||||
| 83.10 | 85.40 | 5 | 0.99 | 0.0006 | -0.003 | 100 | 0 | 0.3700 | 4 | 60.4% | -0.01 | 0.0006 | -0.011 | |||
| 77.90 | 80.70 | 0.98 | 0.0007 | -0.004 | 105 | 0 | 0.8100 | 63.1% | -0.02 | 0.0008 | -0.012 | |||||
| 73.30 | 75.50 | 41.5% | 0.98 | 0.0009 | -0.006 | 110 | 0 | 1.06 | 61.3% | -0.02 | 0.0009 | -0.013 | ||||
| 68.35 | 70.60 | 40.9% | 0.98 | 0.0011 | -0.007 | 115 | 0 | 1.13 | 57.3% | -0.02 | 0.0011 | -0.014 | ||||
| 63.35 | 66.05 | 45.5% | 0.98 | 0.0013 | -0.009 | 120 | 0 | 1.19 | 53.4% | -0.02 | 0.0013 | -0.015 | ||||
| 58.45 | 60.65 | 31.9% | 0.97 | 0.0016 | -0.011 | 125 | 0 | 0.9000 | 46.6% | -0.03 | 0.0016 | -0.016 | ||||
| 53.70 | 55.85 | 37.3% | 0.96 | 0.0020 | -0.013 | 130 | 0 | 1.47 | 46.8% | -0.03 | 0.0020 | -0.018 | ||||
| 48.85 | 50.85 | 34.4% | 0.96 | 0.0025 | -0.015 | 135 | 0.1000 | 1.29 | 42.1% | -0.04 | 0.0026 | -0.020 | ||||
| 44.05 | 46.20 | 35.0% | 0.95 | 0.0032 | -0.018 | 140 | 0.3200 | 1.05 | 3 | 38.0% | -0.05 | 0.0032 | -0.022 | |||
| 39.35 | 42.25 | 37.9% | 0.93 | 0.0041 | -0.021 | 145 | 0.3000 | 1.51 | 21 | 36.3% | -0.07 | 0.0041 | -0.025 | |||
| 34.50 | 37.55 | 35.1% | 0.91 | 0.0052 | -0.025 | 150 | 0.9400 | 1.57 | 48 | 35.0% | -0.09 | 0.0053 | -0.029 | |||
| 30.70 | 31.90 | 3 | 32.4% | 0.89 | 0.0066 | -0.030 | 155 | 0.9200 | 2.04 | 241 | 689 | 32.3% | -0.11 | 0.0067 | -0.033 | |
| 25.70 | 27.55 | 3 | 29.7% | 0.86 | 0.0084 | -0.035 | 160 | 2.00 | 2.20 | 1 | 31 | 31.4% | -0.14 | 0.0085 | -0.038 | |
| 21.50 | 23.35 | 11 | 28.8% | 0.81 | 0.0104 | -0.041 | 165 | 2.46 | 3.35 | 12 | 30.4% | -0.19 | 0.0106 | -0.044 | ||
| 17.60 | 19.35 | 1 | 27.9% | 0.76 | 0.0127 | -0.046 | 170 | 3.40 | 4.35 | 17 | 29.1% | -0.24 | 0.0130 | -0.049 | ||
| 14.05 | 16.60 | 1 | 9 | 28.7% | 0.69 | 0.0149 | -0.051 | 175 | 4.80 | 5.30 | 66 | 27.6% | -0.31 | 0.0154 | -0.053 | |
| 10.15 | 13.60 | 10 | 22 | 27.2% | 0.61 | 0.0169 | -0.054 | 180 | 6.35 | 7.10 | 1 | 56 | 26.6% | -0.39 | 0.0175 | -0.056 |
| 8.00 | 10.20 | 26 | 98 | 26.6% | 0.53 | 0.0182 | -0.054 | 185 | 8.35 | 9.30 | 6 | 46 | 25.6% | -0.49 | 0.0190 | -0.057 |
| 4.85 | 7.10 | 1 | 156 | 23.7% | 0.43 | 0.0185 | -0.052 | 190 | 10.45 | 12.40 | 11 | 24.8% | -0.58 | 0.0196 | -0.055 | |
| 3.35 | 5.25 | 1 | 65 | 23.7% | 0.34 | 0.0177 | -0.048 | 195 | 13.25 | 15.75 | 1 | 23.9% | -0.68 | 0.0190 | -0.050 | |
| 2.45 | 4.00 | 1 | 47 | 24.5% | 0.26 | 0.0160 | -0.041 | 200 | 17.10 | 18.85 | 22.6% | -0.77 | 0.0172 | -0.043 | ||
| 1.22 | 2.68 | 2 | 64 | 23.3% | 0.19 | 0.0136 | -0.034 | 205 | 20.45 | 23.65 | 21.8% | -0.85 | 0.0146 | -0.034 | ||
| 0.7800 | 1.60 | 5 | 49 | 22.8% | 0.13 | 0.0108 | -0.026 | 210 | 26.30 | 27.65 | 24.5% | -0.91 | 0.0120 | -0.026 | ||
| 0.5800 | 1.19 | 16 | 23.8% | 0.10 | 0.0084 | -0.021 | 215 | 30.90 | 32.05 | 22.9% | -0.95 | 0.0104 | -0.026 | |||
| 0.1100 | 1.03 | 36 | 23.9% | 0.07 | 0.0065 | -0.017 | 220 | 34.75 | 38.60 | 27.9% | -0.98 | 0.0088 | -0.019 | |||
| 0 | 0.7800 | 30 | 24.3% | 0.05 | 0.0051 | -0.014 | 225 | 39.90 | 42.70 | -1.00 | 0.0020 | -0.017 | ||||
| 0 | 2.83 | 35.1% | 0.04 | 0.0041 | -0.013 | 230 | 44.20 | 49.00 | 32.3% | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 2.60 | 36.7% | 0.04 | 0.0033 | -0.011 | 235 | 49.55 | 53.55 | 34.0% | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 2.90 | 40.1% | 0.03 | 0.0028 | -0.010 | 240 | 54.55 | 58.55 | 36.3% | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 2.89 | 42.4% | 0.03 | 0.0023 | -0.009 | 245 | 59.30 | 63.90 | 39.3% | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 2.10 | 41.5% | 0.02 | 0.0020 | -0.009 | 250 | 64.95 | 68.10 | 40.2% | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 1.05 | 38.0% | 0.02 | 0.0017 | -0.008 | 255 | 70.15 | 73.45 | 46.0% | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 2.07 | 45.4% | 0.02 | 0.0015 | -0.007 | 260 | 74.45 | 79.00 | 47.3% | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 2.22 | 48.0% | 0.02 | 0.0013 | -0.007 | 265 | 80.45 | 82.80 | 48.1% | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 2.01 | 48.9% | 0.01 | 0.0012 | -0.006 | 270 | 85.15 | 88.45 | 52.3% | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 2.01 | 50.7% | 0.01 | 0.0010 | -0.006 | 275 | 89.30 | 93.95 | 52.0% | -1.00 | 0.0000 | -0.017 | ||||
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 — Nov 20, 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