XLK 期权链 State Street Technology Select Sector SPDR ETF
Cboe delayed options data · 截至 20:07 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±10.5% (166.57–205.82) · ATM IV 26.7% · P/C 未平仓量 1.86
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 91.45 | 93.25 | 72 | 51.5% | 0.99 | 0.0004 | 0.000 | 95 | 0 | 0.3400 | 552 | 62.2% | -0.01 | 0.0004 | -0.007 | ||
| 90.90 | 92.75 | 38 | 41.2% | 0.99 | 0.0004 | 0.000 | 95.5 | 0 | 0.3400 | 9 | 61.7% | -0.01 | 0.0004 | -0.007 | ||
| 90.45 | 92.25 | 18 | 48.8% | 0.99 | 0.0004 | 0.000 | 96 | 0 | 0.3500 | 21 | 61.5% | -0.01 | 0.0004 | -0.008 | ||
| 89.95 | 91.70 | 29 | 0.99 | 0.0004 | 0.000 | 96.5 | 0 | 0.3500 | 3 | 61.1% | -0.01 | 0.0004 | -0.008 | |||
| 89.40 | 91.30 | 22 | 44.9% | 0.99 | 0.0004 | 0.000 | 97 | 0 | 0.3500 | 6 | 60.7% | -0.01 | 0.0004 | -0.008 | ||
| 88.95 | 90.80 | 41 | 49.1% | 0.99 | 0.0004 | 0.000 | 97.5 | 0 | 0.3600 | 520 | 60.5% | -0.01 | 0.0005 | -0.008 | ||
| 88.50 | 90.30 | 10 | 51.3% | 0.99 | 0.0005 | 0.000 | 98 | 0 | 0.3600 | 219 | 60.0% | -0.01 | 0.0005 | -0.008 | ||
| 87.15 | 90.75 | 121 | 52.9% | 0.99 | 0.0005 | 0.000 | 98.5 | 0 | 0.3600 | 19 | 59.6% | -0.01 | 0.0005 | -0.008 | ||
| 87.50 | 89.25 | 31 | 44.2% | 0.99 | 0.0005 | 0.000 | 99 | 0.0700 | 0.2500 | 4 | 1,572 | 58.2% | -0.01 | 0.0005 | -0.008 | |
| 86.20 | 89.75 | 155 | 53.2% | 0.99 | 0.0005 | 0.000 | 99.5 | 0.0100 | 0.3700 | 12 | 59.2% | -0.01 | 0.0005 | -0.008 | ||
| 85.75 | 89.25 | 205 | 50.1% | 0.99 | 0.0005 | 0.000 | 100 | 0.0900 | 0.2500 | 12 | 202 | 57.9% | -0.01 | 0.0005 | -0.008 | |
| 84.10 | 85.90 | 71 | 52.0% | 0.99 | 0.0006 | 0.000 | 102.5 | 0.1300 | 0.2400 | 2 | 1,955 | 56.5% | -0.01 | 0.0006 | -0.009 | |
| 81.65 | 84.35 | 444 | 48.0% | 0.99 | 0.0006 | 0.000 | 105 | 0.0500 | 0.4400 | 4,031 | 56.7% | -0.01 | 0.0006 | -0.009 | ||
| 79.25 | 81.00 | 271 | 51.6% | 0.99 | 0.0007 | 0.000 | 107.5 | 0.0700 | 0.4700 | 3,098 | 55.4% | -0.01 | 0.0007 | -0.010 | ||
| 76.70 | 78.55 | 1,704 | 48.4% | 0.98 | 0.0008 | 0.000 | 110 | 0.1600 | 0.4400 | 2,996 | 54.2% | -0.02 | 0.0008 | -0.010 | ||
| 74.30 | 77.00 | 534 | 46.4% | 0.98 | 0.0009 | 0.000 | 112.5 | 0.1300 | 0.5400 | 119 | 53.1% | -0.02 | 0.0009 | -0.011 | ||
| 72.00 | 73.65 | 228 | 49.7% | 0.98 | 0.0010 | 0.000 | 115 | 0.1900 | 0.4900 | 1,950 | 51.2% | -0.02 | 0.0010 | -0.012 | ||
| 69.50 | 72.15 | 3 | 1,215 | 46.9% | 0.98 | 0.0011 | -0.000 | 117.5 | 0.1400 | 0.6300 | 39 | 842 | 50.3% | -0.02 | 0.0011 | -0.013 |
| 67.15 | 68.70 | 395 | 46.9% | 0.98 | 0.0012 | -0.002 | 120 | 0.2000 | 0.6600 | 3,916 | 49.2% | -0.02 | 0.0012 | -0.013 | ||
| 64.70 | 66.30 | 75 | 46.0% | 0.97 | 0.0014 | -0.003 | 122.5 | 0.2100 | 0.7200 | 1,261 | 47.9% | -0.03 | 0.0014 | -0.015 | ||
| 62.30 | 63.85 | 270 | 45.1% | 0.97 | 0.0015 | -0.004 | 125 | 0.2500 | 0.7800 | 2,691 | 46.8% | -0.03 | 0.0015 | -0.015 | ||
| 59.85 | 61.40 | 75 | 43.5% | 0.97 | 0.0017 | -0.006 | 127.5 | 0.2900 | 0.8300 | 1,477 | 45.6% | -0.03 | 0.0017 | -0.017 | ||
| 57.70 | 59.00 | 187 | 44.7% | 0.96 | 0.0019 | -0.008 | 130 | 0.3800 | 0.8600 | 4 | 1,423 | 44.9% | -0.04 | 0.0019 | -0.018 | |
| 55.05 | 56.60 | 71 | 42.0% | 0.96 | 0.0022 | -0.009 | 132.5 | 0.4000 | 0.7700 | 2 | 474 | 43.4% | -0.04 | 0.0022 | -0.019 | |
| 53.05 | 54.15 | 2 | 319 | 42.6% | 0.96 | 0.0024 | -0.011 | 135 | 0.6500 | 0.8800 | 1,871 | 42.4% | -0.04 | 0.0024 | -0.020 | |
| 50.25 | 51.85 | 93 | 40.3% | 0.95 | 0.0027 | -0.013 | 137.5 | 0.5300 | 1.15 | 363 | 41.3% | -0.05 | 0.0027 | -0.022 | ||
| 48.00 | 49.40 | 195 | 39.7% | 0.94 | 0.0030 | -0.015 | 140 | 0.6200 | 1.12 | 1 | 4,361 | 39.7% | -0.06 | 0.0031 | -0.023 | |
| 45.50 | 47.15 | 247 | 38.7% | 0.94 | 0.0034 | -0.017 | 142.5 | 0.8000 | 1.34 | 6,806 | 39.6% | -0.06 | 0.0034 | -0.025 | ||
| 43.20 | 44.65 | 1 | 4,076 | 37.4% | 0.93 | 0.0038 | -0.019 | 145 | 0.9600 | 1.36 | 9 | 1,842 | 38.1% | -0.07 | 0.0038 | -0.027 |
| 40.75 | 42.40 | 1 | 401 | 36.4% | 0.92 | 0.0043 | -0.021 | 147.5 | 0.9900 | 1.50 | 30 | 1,826 | 37.3% | -0.08 | 0.0043 | -0.028 |
| 38.55 | 40.15 | 3,001 | 36.2% | 0.91 | 0.0048 | -0.023 | 150 | 1.24 | 1.63 | 6 | 3,660 | 36.1% | -0.09 | 0.0048 | -0.030 | |
| 36.30 | 37.80 | 131 | 35.4% | 0.90 | 0.0053 | -0.026 | 152.5 | 1.36 | 1.70 | 20 | 291 | 35.6% | -0.10 | 0.0054 | -0.032 | |
| 34.00 | 35.55 | 275 | 34.5% | 0.89 | 0.0059 | -0.028 | 155 | 1.76 | 1.92 | 54 | 744 | 34.8% | -0.11 | 0.0060 | -0.034 | |
| 31.75 | 33.30 | 212 | 33.6% | 0.88 | 0.0066 | -0.030 | 157.5 | 1.80 | 2.19 | 116 | 686 | 34.0% | -0.13 | 0.0067 | -0.036 | |
| 29.55 | 31.10 | 3,783 | 32.9% | 0.86 | 0.0073 | -0.033 | 160 | 2.06 | 2.68 | 502 | 2,252 | 33.3% | -0.14 | 0.0074 | -0.038 | |
| 27.30 | 28.95 | 139 | 32.0% | 0.84 | 0.0081 | -0.036 | 162.5 | 2.36 | 3.05 | 70 | 802 | 32.6% | -0.16 | 0.0082 | -0.041 | |
| 25.30 | 26.55 | 2,069 | 31.0% | 0.82 | 0.0089 | -0.038 | 165 | 2.78 | 3.10 | 29 | 2,589 | 31.4% | -0.18 | 0.0091 | -0.043 | |
| 23.30 | 24.80 | 139 | 31.1% | 0.80 | 0.0098 | -0.041 | 167.5 | 2.93 | 3.75 | 233 | 30.7% | -0.20 | 0.0100 | -0.045 | ||
| 21.30 | 22.80 | 821 | 30.5% | 0.78 | 0.0107 | -0.043 | 170 | 3.70 | 4.25 | 727 | 2,462 | 30.7% | -0.23 | 0.0109 | -0.047 | |
| 19.10 | 20.95 | 329 | 29.6% | 0.75 | 0.0116 | -0.046 | 172.5 | 4.15 | 4.70 | 10 | 3,056 | 29.7% | -0.25 | 0.0119 | -0.049 | |
| 17.50 | 18.85 | 698 | 29.1% | 0.72 | 0.0126 | -0.048 | 175 | 4.70 | 5.25 | 15 | 2,379 | 28.9% | -0.28 | 0.0128 | -0.051 | |
| 15.75 | 17.25 | 449 | 28.9% | 0.69 | 0.0135 | -0.050 | 177.5 | 5.00 | 6.05 | 157 | 28.0% | -0.32 | 0.0138 | -0.053 | ||
| 13.95 | 15.55 | 695 | 28.2% | 0.66 | 0.0144 | -0.051 | 180 | 6.05 | 6.85 | 1,130 | 2,378 | 27.9% | -0.35 | 0.0147 | -0.054 | |
| 12.30 | 14.00 | 2 | 190 | 27.8% | 0.62 | 0.0152 | -0.052 | 182.5 | 7.00 | 7.70 | 82 | 1,808 | 27.5% | -0.39 | 0.0156 | -0.054 |
| 10.85 | 11.85 | 4 | 335 | 26.5% | 0.58 | 0.0159 | -0.052 | 185 | 7.85 | 8.70 | 7 | 3,858 | 26.9% | -0.43 | 0.0164 | -0.055 |
| 9.50 | 10.30 | 42 | 3,734 | 26.0% | 0.54 | 0.0165 | -0.052 | 187.5 | 9.10 | 9.80 | 56 | 1,638 | 26.7% | -0.47 | 0.0171 | -0.054 |
| 8.50 | 9.00 | 24 | 764 | 26.0% | 0.50 | 0.0169 | -0.052 | 190 | 10.25 | 10.85 | 251 | 1,401 | 26.0% | -0.51 | 0.0176 | -0.054 |
| 6.90 | 7.70 | 110 | 346 | 25.2% | 0.46 | 0.0171 | -0.051 | 192.5 | 11.50 | 12.30 | 131 | 25.7% | -0.56 | 0.0179 | -0.053 | |
| 6.20 | 6.45 | 28 | 718 | 24.9% | 0.41 | 0.0170 | -0.049 | 195 | 12.90 | 13.70 | 18 | 393 | 25.3% | -0.60 | 0.0180 | -0.051 |
| 4.75 | 5.90 | 6 | 561 | 24.5% | 0.37 | 0.0167 | -0.047 | 197.5 | 14.35 | 15.25 | 259 | 24.8% | -0.65 | 0.0180 | -0.049 | |
| 4.35 | 4.55 | 241 | 1,514 | 24.1% | 0.33 | 0.0162 | -0.045 | 200 | 16.10 | 17.00 | 1,313 | 24.7% | -0.69 | 0.0177 | -0.047 | |
| 3.55 | 3.95 | 221 | 433 | 24.0% | 0.29 | 0.0156 | -0.042 | 202.5 | 17.75 | 18.85 | 123 | 24.3% | -0.74 | 0.0174 | -0.044 | |
| 2.92 | 3.40 | 49 | 1,074 | 23.5% | 0.25 | 0.0148 | -0.038 | 205 | 19.65 | 20.85 | 63 | 24.3% | -0.78 | 0.0169 | -0.041 | |
| 2.31 | 2.79 | 4 | 721 | 23.6% | 0.22 | 0.0138 | -0.035 | 207.5 | 21.65 | 22.90 | 44 | 24.2% | -0.83 | 0.0162 | -0.038 | |
| 1.98 | 2.18 | 25 | 1,914 | 23.4% | 0.19 | 0.0126 | -0.032 | 210 | 23.70 | 25.05 | 84 | 24.1% | -0.86 | 0.0155 | -0.035 | |
| 1.54 | 1.76 | 6 | 1,319 | 23.1% | 0.16 | 0.0114 | -0.029 | 212.5 | 25.95 | 27.25 | 7 | 24.1% | -0.90 | 0.0146 | -0.032 | |
| 1.21 | 1.41 | 20 | 1,048 | 22.9% | 0.13 | 0.0102 | -0.025 | 215 | 28.25 | 29.55 | 7 | 24.3% | -0.93 | 0.0137 | -0.031 | |
| 1.00 | 1.16 | 2 | 417 | 22.9% | 0.11 | 0.0091 | -0.023 | 217.5 | 29.95 | 31.95 | 1 | -0.96 | 0.0136 | -0.025 | ||
| 0.8200 | 0.9200 | 5 | 6,448 | 22.9% | 0.10 | 0.0080 | -0.020 | 220 | 32.20 | 34.55 | 6 | -0.98 | 0.0100 | -0.021 | ||
| 0.4700 | 0.7900 | 2 | 413 | 23.0% | 0.08 | 0.0070 | -0.017 | 222.5 | 34.45 | 37.75 | 25.3% | -1.00 | 0.0025 | -0.034 | ||
| 0.4200 | 0.7800 | 2 | 714 | 23.3% | 0.06 | 0.0060 | -0.014 | 225 | 36.70 | 40.40 | -1.00 | 0.0000 | -0.034 | |||
| 0.2700 | 0.5100 | 2 | 54 | 22.4% | 0.05 | 0.0051 | -0.012 | 227.5 | 39.65 | 42.60 | 28.1% | -1.00 | 0.0000 | -0.034 | ||
| 0.2300 | 0.5200 | 166 | 23.2% | 0.04 | 0.0043 | -0.010 | 230 | 42.00 | 44.50 | -1.00 | 0.0000 | -0.034 | ||||
| 0.1200 | 0.3800 | 132 | 23.5% | 0.03 | 0.0031 | -0.007 | 235 | 47.15 | 49.50 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 0.2500 | 2 | 289 | 23.6% | 0.02 | 0.0022 | -0.005 | 240 | 52.00 | 54.55 | -1.00 | 0.0000 | -0.034 | |||
| 0 | 0.2900 | 120 | 24.9% | 0.01 | 0.0017 | -0.004 | 245 | 57.00 | 59.70 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 0.2600 | 579 | 26.1% | 0.01 | 0.0014 | -0.004 | 250 | 62.00 | 64.60 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 0.2400 | 31 | 27.4% | 0.01 | 0.0011 | -0.003 | 255 | 67.15 | 69.50 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 0.2300 | 1,031 | 28.7% | 0.01 | 0.0010 | -0.003 | 260 | 72.00 | 74.60 | -1.00 | 0.0000 | -0.034 | ||||
| 0.0200 | 0.2700 | 58 | 1,177 | 27.0% | 0.01 | 0.0008 | -0.003 | 265 | 77.00 | 79.60 | -1.00 | 0.0000 | -0.034 | |||
| 0 | 0.2100 | 44 | 31.2% | 0.01 | 0.0008 | -0.003 | 270 | 82.15 | 84.45 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 0.2100 | 39 | 32.5% | 0.01 | 0.0007 | -0.003 | 275 | 87.15 | 89.65 | -1.00 | 0.0000 | -0.034 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。