XLK Optionskette State Street Technology Select Sector SPDR ETF

Verfall Cboe delayed options data · Stand 18:03 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±12.6% (162.06–208.96) · ATM IV 26.1% · P/C Open Interest 1.65

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
89.95	92.55		72	45.9%	0.98	0.0006	0.000	95	0.1400	0.5000		555	54.9%	-0.01	0.0006	-0.008
89.45	92.30		38	50.9%	0.98	0.0006	0.000	95.5	0.1400	0.5000		9	54.5%	-0.01	0.0006	-0.008
88.95	91.80		18	50.3%	0.98	0.0006	0.000	96	0.1500	0.5100		20	54.4%	-0.01	0.0006	-0.008
88.45	91.30		14	49.7%	0.98	0.0006	0.000	96.5	0.1500	0.5200		4	54.1%	-0.01	0.0006	-0.008
88.00	90.85		22	50.8%	0.98	0.0006	0.000	97	0.1600	0.5200		6	53.8%	-0.01	0.0006	-0.008
87.50	90.25		41	48.4%	0.98	0.0006	0.000	97.5	0.1700	0.5300		19	53.7%	-0.02	0.0006	-0.008
87.00	89.80		10	48.7%	0.98	0.0006	0.000	98	0.1700	0.5300		218	53.3%	-0.02	0.0006	-0.008
86.50	89.40		121	49.8%	0.98	0.0006	0.000	98.5	0.1800	0.5400		18	53.2%	-0.02	0.0006	-0.008
86.05	88.85		31	49.2%	0.98	0.0007	0.000	99	0.1800	0.5500		22	52.9%	-0.02	0.0007	-0.008
85.50	88.35		155	47.8%	0.98	0.0007	0.000	99.5	0.1900	0.5500		13	52.7%	-0.02	0.0007	-0.009
85.10	87.65		109	45.2%	0.98	0.0007	0.000	100	0.2200	0.5100		200	52.2%	-0.02	0.0007	-0.009
82.65	85.35		71	46.6%	0.98	0.0008	0.000	102.5	0.2300	0.5800		1,955	51.2%	-0.02	0.0008	-0.009
80.45	82.65		501	45.3%	0.98	0.0008	0.000	105	0.2500	0.6000		4,031	49.8%	-0.02	0.0008	-0.009
77.75	80.50		271	44.5%	0.98	0.0009	0.000	107.5	0.2800	0.6500		3,098	48.7%	-0.02	0.0009	-0.010
75.80	77.85		1,704	46.2%	0.97	0.0010	0.000	110	0.3000	0.6900		2,991	47.4%	-0.02	0.0010	-0.010
72.90	75.45		550	40.5%	0.97	0.0011	0.000	112.5	0.3300	0.6900		119	45.9%	-0.02	0.0011	-0.011
70.95	73.00		231	43.9%	0.97	0.0012	0.000	115	0.3700	0.8100		1,952	45.4%	-0.03	0.0012	-0.011
68.10	70.70		1,223	40.3%	0.97	0.0014	0.000	117.5	0.4100	0.8200		756	44.0%	-0.03	0.0014	-0.012
65.70	68.15		402	38.4%	0.97	0.0015	0.000	120	0.5000	0.8800		3,916	43.2%	-0.03	0.0015	-0.013
63.30	65.70	1	89	37.4%	0.96	0.0016	0.000	122.5	0.5100	0.9500		1,512	42.0%	-0.04	0.0017	-0.013
60.85	63.45		270	37.5%	0.96	0.0018	-0.000	125	0.5700	1.02		2,683	41.0%	-0.04	0.0018	-0.014
58.50	61.00		75	36.7%	0.95	0.0020	-0.001	127.5	0.6300	1.10		1,478	40.0%	-0.04	0.0020	-0.015
56.85	58.40	4	188	38.6%	0.95	0.0022	-0.003	130	0.8000	1.11		1,431	39.1%	-0.05	0.0023	-0.016
53.70	56.20		71	34.8%	0.95	0.0025	-0.004	132.5	0.7900	1.30		455	38.2%	-0.05	0.0025	-0.016
51.40	53.85		327	34.5%	0.94	0.0028	-0.006	135	1.02	1.29		1,875	37.4%	-0.06	0.0028	-0.017
49.00	51.60		94	34.1%	0.93	0.0031	-0.007	137.5	1.10	1.47		363	36.6%	-0.06	0.0031	-0.018
47.25	49.15		193	35.1%	0.93	0.0034	-0.009	140	1.12	1.53	4	4,372	35.2%	-0.07	0.0034	-0.020
44.35	46.95		248	32.8%	0.92	0.0038	-0.011	142.5	1.29	1.67		4,415	34.5%	-0.08	0.0038	-0.021
42.15	44.65		4,094	32.5%	0.91	0.0042	-0.012	145	1.42	1.90	4	1,819	33.8%	-0.09	0.0042	-0.022
39.80	42.25		419	31.3%	0.90	0.0046	-0.014	147.5	1.57	1.95	8	2,021	32.6%	-0.10	0.0047	-0.023
37.75	40.00		3,009	31.2%	0.89	0.0051	-0.016	150	1.90	2.17	10	3,558	32.3%	-0.11	0.0052	-0.025
35.30	37.75		154	30.0%	0.88	0.0056	-0.018	152.5	2.11	2.45		250	31.6%	-0.12	0.0057	-0.026
33.40	35.65		275	30.3%	0.86	0.0062	-0.020	155	2.42	2.76		637	31.1%	-0.14	0.0063	-0.028
31.15	33.60		223	29.7%	0.85	0.0068	-0.022	157.5	2.52	3.25		579	30.5%	-0.15	0.0069	-0.029
29.20	31.35		3,718	29.2%	0.83	0.0074	-0.024	160	3.05	3.65		1,185	30.3%	-0.17	0.0075	-0.031
26.95	29.30	6	126	28.4%	0.81	0.0080	-0.027	162.5	3.50	4.35		621	30.3%	-0.19	0.0082	-0.033
24.90	27.45		2,091	28.2%	0.79	0.0087	-0.029	165	3.80	4.85		2,432	29.5%	-0.21	0.0089	-0.034
22.90	25.50		118	27.7%	0.77	0.0094	-0.031	167.5	4.45	5.15		80	28.9%	-0.23	0.0096	-0.036
21.10	23.65		700	27.4%	0.74	0.0101	-0.033	170	4.90	5.70		2,170	28.2%	-0.26	0.0103	-0.037
19.15	21.70		330	26.7%	0.72	0.0107	-0.034	172.5	5.50	6.90		75	28.4%	-0.28	0.0110	-0.039
17.45	19.85		692	26.3%	0.69	0.0114	-0.036	175	6.30	7.35		2,083	27.7%	-0.31	0.0117	-0.040
15.70	18.15	1	451	25.8%	0.66	0.0120	-0.037	177.5	7.00	7.90		130	26.9%	-0.34	0.0123	-0.041
14.10	16.50		688	25.4%	0.63	0.0125	-0.038	180	7.95	8.80		270	26.6%	-0.37	0.0130	-0.042
12.60	15.05		175	25.2%	0.60	0.0130	-0.039	182.5	8.80	9.80		775	26.2%	-0.41	0.0135	-0.042
12.60	13.50	1	319	26.3%	0.57	0.0134	-0.040	185	9.80	11.00		175	25.9%	-0.44	0.0140	-0.042
9.90	12.15		3,698	24.5%	0.53	0.0137	-0.040	187.5	11.15	12.30		1,031	26.0%	-0.48	0.0144	-0.042
9.55	10.90	5	670	25.2%	0.50	0.0139	-0.040	190	12.30	13.70		86	25.8%	-0.51	0.0146	-0.042
7.80	9.75		250	24.3%	0.46	0.0140	-0.040	192.5	13.70	15.85		37	26.5%	-0.55	0.0148	-0.041
7.35	8.60		453	24.6%	0.43	0.0139	-0.039	195	15.15	16.70	1	61	25.6%	-0.59	0.0149	-0.041
6.80	7.60		465	24.8%	0.40	0.0137	-0.038	197.5	16.50	18.95		12	26.0%	-0.62	0.0149	-0.040
5.20	6.75		1,394	23.8%	0.36	0.0135	-0.037	200	18.15	20.60		356	25.9%	-0.66	0.0147	-0.038
4.40	5.95		91	23.6%	0.33	0.0131	-0.036	202.5	19.75	22.00		105	25.1%	-0.69	0.0145	-0.037
4.20	5.20	1	1,068	24.0%	0.30	0.0126	-0.035	205	21.70	23.85		12	25.2%	-0.73	0.0141	-0.035
3.10	4.65		705	23.4%	0.27	0.0121	-0.033	207.5	23.60	26.10		6	25.6%	-0.76	0.0137	-0.033
2.75	4.00		496	23.4%	0.25	0.0115	-0.031	210	25.65	28.10		87	25.7%	-0.79	0.0131	-0.030
2.65	3.45	4	133	23.8%	0.22	0.0109	-0.029	212.5	27.70	30.00			25.4%	-0.82	0.0124	-0.028
1.99	2.95		468	23.2%	0.20	0.0102	-0.027	215	29.90	32.35			26.0%	-0.85	0.0117	-0.025
1.86	2.59	1	133	23.6%	0.17	0.0095	-0.025	217.5	32.00	34.60			26.0%	-0.88	0.0108	-0.021
1.83	2.28		5,830	24.1%	0.15	0.0088	-0.023	220	34.35	36.70		5	26.1%	-0.90	0.0100	-0.018
1.68	1.89	8	61	24.2%	0.13	0.0081	-0.021	222.5	36.65	39.20			26.9%	-0.92	0.0091	-0.016
1.38	1.61	4	706	24.0%	0.12	0.0074	-0.019	225	39.05	41.50		1	27.3%	-0.94	0.0086	-0.013
1.15	1.40	4	58	24.0%	0.10	0.0067	-0.017	227.5	41.50	43.95			28.1%	-0.96	0.0094	-0.010
0.7400	1.34		155	23.7%	0.09	0.0061	-0.016	230	43.80	46.40			28.5%	-0.97	0.0094	-0.007
0.4600	1.03		22	23.7%	0.07	0.0051	-0.013	235	48.60	51.45			30.1%	-0.99	0.0027	-0.027
0.4100	0.8500	1	288	24.5%	0.06	0.0042	-0.011	240	54.05	56.35			33.2%	-1.00	0.0000	-0.035
0.1600	0.5300		140	23.4%	0.05	0.0034	-0.010	245	59.05	61.45			35.5%	-1.00	0.0000	-0.036
0.1300	0.4100		633	23.9%	0.04	0.0029	-0.009	250	63.70	66.40			36.1%	-1.00	0.0000	-0.036
0.0100	0.5700		30	25.5%	0.03	0.0024	-0.007	255	68.80	71.40			38.3%	-1.00	0.0000	-0.036
0	0.5300		1,013	26.4%	0.03	0.0021	-0.007	260	74.00	76.45			40.9%	-1.00	0.0000	-0.036
0.1200	0.5000		1,280	28.3%	0.02	0.0018	-0.006	265	78.90	81.40			42.1%	-1.00	0.0000	-0.036
0.0100	0.4800		43	28.6%	0.02	0.0015	-0.005	270	83.80	86.40			43.5%	-1.00	0.0000	-0.036
0	0.4700		34	29.6%	0.02	0.0013	-0.005	275	88.95	91.40			45.7%	-1.00	0.0000	-0.036

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Jan 15, 2027

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

XLK Optionskette State Street Technology Select Sector SPDR ETF

Volatility Smile — Jan 15, 2027

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie