XLK opsiyon zinciri State Street Technology Select Sector SPDR ETF

Vade Cboe delayed options data · itibarıyla 19:05 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±14.1% (159.86–212.31) · ATM IV 27.3% · P/C açık pozisyon 1.61

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
92.40	94.35			58.9%	0.98	0.0006	0.000	95	0.1500	0.6000		1	53.6%	-0.02	0.0006	-0.008
87.50	89.50		7	55.4%	0.98	0.0007	-0.000	100	0.2100	0.6900			51.5%	-0.02	0.0007	-0.009
82.60	84.70		20	52.4%	0.98	0.0009	-0.002	105	0.2600	0.7700		132	49.1%	-0.02	0.0009	-0.010
78.00	79.90		23	51.1%	0.97	0.0011	-0.003	110	0.3500	0.7700		305	46.4%	-0.03	0.0011	-0.011
73.20	74.90		34	47.6%	0.97	0.0013	-0.005	115	0.5500	0.9500		103	45.4%	-0.03	0.0013	-0.012
68.45	70.15		60	45.5%	0.96	0.0016	-0.007	120	0.6700	0.9800		268	42.9%	-0.04	0.0016	-0.014
63.80	65.40		35	43.8%	0.95	0.0019	-0.009	125	0.7000	1.32		79	41.3%	-0.05	0.0020	-0.016
59.05	60.70		34	41.6%	0.94	0.0023	-0.011	130	0.9300	1.41		189	39.4%	-0.06	0.0024	-0.018
54.45	56.05		39	40.0%	0.93	0.0028	-0.014	135	1.22	1.75		46	38.2%	-0.07	0.0029	-0.020
49.90	51.50		3	38.5%	0.92	0.0034	-0.017	140	1.56	1.97	1	360	36.6%	-0.08	0.0035	-0.022
45.45	47.00		49	37.1%	0.90	0.0041	-0.020	145	1.77	2.62		570	35.4%	-0.10	0.0042	-0.025
41.05	42.30	5	304	35.1%	0.88	0.0049	-0.023	150	2.38	2.89	20	763	33.9%	-0.12	0.0050	-0.027
36.70	38.25		48	34.1%	0.85	0.0058	-0.026	155	2.80	3.50	1,001	637	32.4%	-0.15	0.0060	-0.030
32.40	34.15		125	32.8%	0.82	0.0068	-0.029	160	3.85	4.25	1	2,613	31.8%	-0.18	0.0070	-0.033
28.45	30.15		18	31.7%	0.79	0.0079	-0.033	165	4.25	5.20	1	1,189	30.0%	-0.22	0.0081	-0.036
24.80	26.35	8	1,057	30.9%	0.75	0.0090	-0.035	170	5.70	6.40		3,971	29.6%	-0.26	0.0093	-0.039
23.80	25.70		2	30.4%	0.74	0.0092	-0.036	171	5.70	6.90		68	29.4%	-0.27	0.0095	-0.039
23.05	25.00		2	30.2%	0.73	0.0094	-0.036	172	6.00	7.20		284	29.3%	-0.28	0.0098	-0.040
22.60	24.20		3	30.3%	0.72	0.0096	-0.037	173	6.30	7.25		154	28.9%	-0.29	0.0100	-0.040
21.75	23.50			29.9%	0.71	0.0098	-0.037	174	6.65	7.55		347	28.8%	-0.30	0.0102	-0.041
21.25	22.85		529	30.0%	0.70	0.0100	-0.038	175	6.80	8.00	1	549	28.7%	-0.31	0.0105	-0.041
20.25	22.20		1	29.5%	0.69	0.0102	-0.038	176	6.90	8.35		15	28.3%	-0.32	0.0107	-0.042
19.50	21.50		4	29.2%	0.68	0.0104	-0.039	177	7.35	8.65		1,192	28.3%	-0.33	0.0109	-0.042
18.85	20.80		5	29.0%	0.67	0.0106	-0.039	178	7.55	9.00		21	28.0%	-0.34	0.0112	-0.042
18.20	20.20		2	28.9%	0.66	0.0108	-0.039	179	8.00	9.35		80	28.0%	-0.35	0.0114	-0.043
17.95	19.60		128	29.2%	0.65	0.0110	-0.040	180	8.95	9.35	30	5,619	28.1%	-0.37	0.0116	-0.043
16.95	18.90			28.6%	0.64	0.0112	-0.040	181	8.60	9.80		1,955	27.3%	-0.38	0.0118	-0.043
16.30	18.30		8	28.4%	0.62	0.0114	-0.040	182	8.95	10.45		210	27.4%	-0.39	0.0120	-0.043
16.10	17.75	2	4	28.7%	0.61	0.0116	-0.040	183	9.35	10.85		476	27.3%	-0.40	0.0122	-0.043
15.35	17.15	4	15	28.4%	0.60	0.0117	-0.041	184	9.70	11.25		385	27.1%	-0.41	0.0124	-0.043
14.50	16.65		113	28.1%	0.59	0.0119	-0.041	185	10.20	11.55		586	26.9%	-0.43	0.0126	-0.044
13.95	16.00		5	27.9%	0.58	0.0120	-0.041	186	10.45	12.05		77	26.7%	-0.44	0.0128	-0.044
13.40	15.45		11	27.7%	0.57	0.0121	-0.041	187	11.00	12.55		360	26.7%	-0.45	0.0129	-0.044
12.90	14.95		17	27.7%	0.55	0.0123	-0.041	188	11.40	12.80	2	51	26.3%	-0.47	0.0131	-0.044
12.35	14.35		467	27.5%	0.54	0.0124	-0.041	189	11.75	13.45		535	26.2%	-0.48	0.0132	-0.044
12.20	13.45	51	2,158	27.3%	0.53	0.0125	-0.041	190	12.20	13.95		1,508	26.1%	-0.49	0.0134	-0.044
11.30	13.35		26	27.2%	0.52	0.0125	-0.041	191	12.70	14.45		76	26.0%	-0.50	0.0135	-0.044
10.80	12.85		49	27.1%	0.51	0.0126	-0.041	192	13.25	14.95		383	25.9%	-0.52	0.0136	-0.044
10.35	12.40		288	27.0%	0.49	0.0126	-0.041	193	13.70	15.25	3	179	25.4%	-0.53	0.0137	-0.043
9.95	11.85		124	26.9%	0.48	0.0127	-0.040	194	14.25	16.05		52	25.6%	-0.55	0.0137	-0.043
9.80	10.85	6	298	26.5%	0.47	0.0127	-0.040	195	14.90	16.45		398	25.4%	-0.56	0.0138	-0.043
9.35	10.00	1	153	25.9%	0.46	0.0127	-0.040	196	16.20	17.15		182	26.2%	-0.57	0.0138	-0.043
8.85	10.50	3	373	26.7%	0.44	0.0127	-0.040	197	16.20	17.40	1	528	25.1%	-0.59	0.0139	-0.043
8.25	10.10		128	26.5%	0.43	0.0126	-0.040	198	16.45	18.30		52	24.9%	-0.60	0.0139	-0.042
7.70	9.25		2,642	26.5%	0.41	0.0126	-0.039	200	17.55	19.55		798	24.5%	-0.63	0.0139	-0.042
6.00	7.15	6	1,340	25.7%	0.35	0.0121	-0.036	205	20.70	22.80		9	23.6%	-0.69	0.0137	-0.040
4.20	5.80		653	25.0%	0.29	0.0114	-0.033	210	24.25	26.60		514	22.8%	-0.76	0.0135	-0.037
3.10	4.35		285	24.4%	0.24	0.0105	-0.029	215	28.20	30.70		1	21.8%	-0.83	0.0132	-0.034
2.52	3.25	22	464	24.4%	0.19	0.0094	-0.025	220	32.60	35.00		2		-0.89	0.0130	-0.031
1.90	2.55	29	205	24.5%	0.15	0.0082	-0.022	225	37.15	39.55				-0.94	0.0121	-0.032
1.38	1.93	4	783	24.3%	0.12	0.0070	-0.019	230	42.05	44.60				-0.98	0.0078	-0.021
1.02	1.43	2	143	24.2%	0.10	0.0059	-0.016	235	47.10	49.95				-1.00	0.0010	-0.020
0.7400	1.06	28	88	24.1%	0.08	0.0049	-0.013	240	52.00	54.50				-1.00	0.0000	-0.020
0.5700	0.7600	8	25	24.1%	0.06	0.0041	-0.011	245	57.00	59.50				-1.00	0.0000	-0.020
0.3500	0.6300	48	797	24.2%	0.05	0.0033	-0.009	250	62.00	64.55				-1.00	0.0000	-0.020
0.1500	0.5400		7	24.0%	0.04	0.0027	-0.007	255	67.15	69.50				-1.00	0.0000	-0.020
0.0800	0.4400		604	24.2%	0.03	0.0022	-0.006	260	72.00	74.55				-1.00	0.0000	-0.020
0.1400	0.3800		3,028	25.4%	0.02	0.0018	-0.005	265	77.00	79.55				-1.00	0.0000	-0.020
0	0.3400		3	25.0%	0.02	0.0016	-0.005	270	82.00	84.70				-1.00	0.0000	-0.020
0.0300	0.2900		8	25.9%	0.02	0.0014	-0.004	275	87.00	89.50				-1.00	0.0000	-0.020

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Mar 19, 2027

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

XLK opsiyon zinciri State Street Technology Select Sector SPDR ETF

Volatilite gülümsemesi — Mar 19, 2027

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim