XLK 옵션 체인 State Street Technology Select Sector SPDR ETF
Cboe delayed options data · 기준일 13:03 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±15.9% (153.90–212.10) · ATM IV 26.8% · P/C 미결제약정 0.75
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 89.10 | 92.40 | 46.0% | 0.98 | 0.0007 | 0.000 | 95 | 0 | 1.80 | 53.9% | -0.02 | 0.0007 | -0.008 | ||||
| 84.55 | 87.00 | 5 | 40.9% | 0.98 | 0.0009 | 0.000 | 100 | 0.4000 | 0.8600 | 47.1% | -0.02 | 0.0009 | -0.009 | |||
| 80.05 | 82.20 | 20 | 42.0% | 0.97 | 0.0010 | 0.000 | 105 | 0.3100 | 1.16 | 1 | 92 | 45.1% | -0.03 | 0.0011 | -0.009 | |
| 75.25 | 77.55 | 19 | 41.0% | 0.97 | 0.0013 | 0.000 | 110 | 0.5700 | 1.13 | 79 | 43.2% | -0.03 | 0.0013 | -0.011 | ||
| 70.55 | 72.75 | 15 | 39.4% | 0.96 | 0.0015 | 0.000 | 115 | 0.3200 | 1.48 | 29 | 40.5% | -0.04 | 0.0015 | -0.012 | ||
| 65.85 | 68.05 | 60 | 38.0% | 0.95 | 0.0018 | -0.000 | 120 | 0.6800 | 1.68 | 49 | 39.8% | -0.05 | 0.0018 | -0.013 | ||
| 61.25 | 63.40 | 35 | 37.0% | 0.94 | 0.0022 | -0.003 | 125 | 1.02 | 1.71 | 79 | 38.0% | -0.06 | 0.0022 | -0.014 | ||
| 56.45 | 59.85 | 17 | 38.1% | 0.93 | 0.0026 | -0.005 | 130 | 1.16 | 2.18 | 2 | 77 | 36.8% | -0.07 | 0.0027 | -0.016 | |
| 51.40 | 55.30 | 1 | 37 | 35.4% | 0.92 | 0.0032 | -0.008 | 135 | 1.74 | 2.12 | 8 | 35.0% | -0.08 | 0.0032 | -0.018 | |
| 47.45 | 49.80 | 1 | 1 | 33.1% | 0.90 | 0.0038 | -0.010 | 140 | 1.42 | 2.55 | 19 | 32.2% | -0.10 | 0.0038 | -0.020 | |
| 42.90 | 46.45 | 17 | 44 | 33.7% | 0.88 | 0.0044 | -0.013 | 145 | 2.32 | 3.35 | 569 | 32.6% | -0.12 | 0.0046 | -0.022 | |
| 39.00 | 41.15 | 115 | 31.4% | 0.86 | 0.0052 | -0.017 | 150 | 2.90 | 4.00 | 713 | 31.6% | -0.14 | 0.0054 | -0.024 | ||
| 34.95 | 37.00 | 1 | 34 | 30.6% | 0.83 | 0.0061 | -0.020 | 155 | 3.85 | 4.80 | 117 | 30.9% | -0.17 | 0.0063 | -0.026 | |
| 31.00 | 33.10 | 97 | 29.9% | 0.80 | 0.0070 | -0.023 | 160 | 4.80 | 5.45 | 2 | 1,375 | 29.7% | -0.21 | 0.0072 | -0.029 | |
| 27.25 | 29.15 | 15 | 28.9% | 0.76 | 0.0079 | -0.025 | 165 | 5.35 | 7.60 | 341 | 895 | 29.4% | -0.25 | 0.0082 | -0.031 | |
| 23.75 | 25.80 | 1,021 | 28.5% | 0.72 | 0.0088 | -0.028 | 170 | 6.25 | 8.20 | 9 | 1,366 | 27.4% | -0.29 | 0.0092 | -0.033 | |
| 23.10 | 25.00 | 28.3% | 0.71 | 0.0090 | -0.029 | 171 | 6.85 | 9.25 | 1 | 26 | 28.4% | -0.30 | 0.0094 | -0.033 | ||
| 22.45 | 24.30 | 2 | 28.1% | 0.70 | 0.0091 | -0.029 | 172 | 6.90 | 9.50 | 1 | 5 | 27.9% | -0.31 | 0.0096 | -0.034 | |
| 21.70 | 23.65 | 2 | 28.0% | 0.69 | 0.0093 | -0.029 | 173 | 7.00 | 9.40 | 12 | 27.1% | -0.32 | 0.0098 | -0.034 | ||
| 20.70 | 23.45 | 27.9% | 0.68 | 0.0095 | -0.030 | 174 | 7.85 | 9.75 | 5 | 27.5% | -0.33 | 0.0100 | -0.034 | |||
| 19.95 | 22.45 | 527 | 27.3% | 0.67 | 0.0096 | -0.030 | 175 | 8.70 | 10.05 | 79 | 27.9% | -0.34 | 0.0102 | -0.034 | ||
| 18.50 | 21.70 | 1 | 26.3% | 0.66 | 0.0098 | -0.031 | 176 | 7.90 | 10.45 | 4 | 26.6% | -0.35 | 0.0103 | -0.035 | ||
| 18.00 | 21.10 | 26.3% | 0.65 | 0.0099 | -0.031 | 177 | 8.70 | 10.85 | 8 | 27.0% | -0.36 | 0.0105 | -0.035 | |||
| 18.70 | 20.55 | 5 | 27.6% | 0.64 | 0.0101 | -0.031 | 178 | 8.75 | 11.25 | 5 | 26.6% | -0.37 | 0.0107 | -0.035 | ||
| 18.50 | 20.50 | 2 | 28.4% | 0.63 | 0.0102 | -0.032 | 179 | 8.85 | 11.65 | 2 | 26.2% | -0.38 | 0.0108 | -0.035 | ||
| 17.55 | 19.30 | 1 | 128 | 27.3% | 0.62 | 0.0104 | -0.032 | 180 | 10.55 | 12.00 | 2,108 | 27.3% | -0.39 | 0.0110 | -0.035 | |
| 16.80 | 18.65 | 1 | 27.0% | 0.61 | 0.0105 | -0.032 | 181 | 10.00 | 12.45 | 18 | 28 | 26.3% | -0.41 | 0.0112 | -0.035 | |
| 16.30 | 18.05 | 2 | 26.9% | 0.60 | 0.0106 | -0.032 | 182 | 10.45 | 13.75 | 44 | 9 | 27.1% | -0.42 | 0.0113 | -0.036 | |
| 15.70 | 17.50 | 26.8% | 0.59 | 0.0107 | -0.033 | 183 | 10.85 | 14.15 | 26 | 22 | 26.9% | -0.43 | 0.0115 | -0.036 | ||
| 15.15 | 16.95 | 3 | 26.7% | 0.58 | 0.0108 | -0.033 | 184 | 11.25 | 13.85 | 49 | 26.0% | -0.44 | 0.0116 | -0.036 | ||
| 14.70 | 16.65 | 126 | 26.9% | 0.57 | 0.0109 | -0.033 | 185 | 11.45 | 14.20 | 325 | 25.6% | -0.45 | 0.0117 | -0.036 | ||
| 14.20 | 15.90 | 8 | 26.6% | 0.56 | 0.0110 | -0.033 | 186 | 12.45 | 14.80 | 26 | 26.1% | -0.46 | 0.0119 | -0.036 | ||
| 13.60 | 15.40 | 8 | 26.4% | 0.55 | 0.0111 | -0.033 | 187 | 12.05 | 15.30 | 15 | 25.2% | -0.47 | 0.0120 | -0.036 | ||
| 13.35 | 15.85 | 4 | 4 | 27.5% | 0.54 | 0.0112 | -0.033 | 188 | 13.90 | 15.40 | 21 | 26.0% | -0.49 | 0.0121 | -0.036 | |
| 12.75 | 14.35 | 465 | 26.3% | 0.52 | 0.0112 | -0.033 | 189 | 13.50 | 15.75 | 8 | 24.9% | -0.50 | 0.0122 | -0.036 | ||
| 12.35 | 13.90 | 1,151 | 26.3% | 0.51 | 0.0113 | -0.033 | 190 | 14.40 | 16.90 | 77 | 25.7% | -0.51 | 0.0123 | -0.036 | ||
| 11.65 | 13.50 | 16 | 26.1% | 0.50 | 0.0113 | -0.033 | 191 | 14.80 | 17.50 | 14 | 25.6% | -0.52 | 0.0124 | -0.036 | ||
| 11.30 | 13.00 | 25 | 26.1% | 0.49 | 0.0113 | -0.033 | 192 | 15.55 | 17.90 | 14 | 25.6% | -0.54 | 0.0124 | -0.036 | ||
| 10.25 | 12.60 | 217 | 25.5% | 0.48 | 0.0114 | -0.033 | 193 | 16.05 | 18.50 | 9 | 25.4% | -0.55 | 0.0125 | -0.035 | ||
| 10.15 | 12.60 | 96 | 26.1% | 0.47 | 0.0114 | -0.033 | 194 | 16.15 | 19.10 | 7 | 24.9% | -0.56 | 0.0126 | -0.035 | ||
| 10.10 | 11.70 | 232 | 25.9% | 0.46 | 0.0114 | -0.033 | 195 | 18.05 | 19.70 | 43 | 26.1% | -0.57 | 0.0126 | -0.035 | ||
| 9.65 | 11.20 | 12 | 58 | 25.7% | 0.45 | 0.0114 | -0.033 | 196 | 17.75 | 20.45 | 7 | 25.3% | -0.58 | 0.0127 | -0.035 | |
| 9.30 | 10.85 | 35 | 25.7% | 0.44 | 0.0113 | -0.033 | 197 | 18.35 | 21.05 | 6 | 25.2% | -0.60 | 0.0127 | -0.035 | ||
| 8.20 | 11.10 | 160 | 25.6% | 0.43 | 0.0113 | -0.032 | 198 | 18.95 | 21.70 | 8 | 25.1% | -0.61 | 0.0127 | -0.035 | ||
| 8.25 | 9.75 | 1,989 | 25.6% | 0.40 | 0.0112 | -0.032 | 200 | 19.80 | 23.15 | 256 | 24.7% | -0.63 | 0.0128 | -0.034 | ||
| 6.65 | 7.90 | 665 | 25.2% | 0.35 | 0.0109 | -0.030 | 205 | 23.65 | 25.95 | 1 | 24.1% | -0.69 | 0.0127 | -0.033 | ||
| 5.30 | 6.60 | 230 | 25.1% | 0.30 | 0.0103 | -0.029 | 210 | 27.95 | 30.15 | 1 | 24.9% | -0.75 | 0.0123 | -0.030 | ||
| 4.25 | 5.25 | 87 | 24.9% | 0.26 | 0.0096 | -0.026 | 215 | 32.30 | 34.45 | 1 | 25.6% | -0.81 | 0.0117 | -0.027 | ||
| 3.20 | 4.20 | 1 | 422 | 24.5% | 0.22 | 0.0088 | -0.024 | 220 | 36.50 | 38.50 | 2 | 25.1% | -0.86 | 0.0108 | -0.023 | |
| 2.23 | 3.60 | 39 | 24.3% | 0.18 | 0.0080 | -0.021 | 225 | 39.90 | 43.00 | 21.9% | -0.90 | 0.0096 | -0.019 | |||
| 1.24 | 3.90 | 324 | 25.1% | 0.15 | 0.0071 | -0.019 | 230 | 45.80 | 47.75 | 25.9% | -0.95 | 0.0104 | -0.015 | |||
| 1.38 | 2.46 | 9 | 24.7% | 0.13 | 0.0062 | -0.017 | 235 | 49.60 | 53.50 | 26.2% | -0.98 | 0.0079 | -0.017 | |||
| 0 | 2.02 | 34 | 22.4% | 0.10 | 0.0054 | -0.015 | 240 | 54.50 | 59.00 | 29.2% | -1.00 | 0.0015 | -0.034 | |||
| 0.3100 | 1.99 | 22 | 24.5% | 0.09 | 0.0047 | -0.013 | 245 | 60.75 | 62.95 | 31.5% | -1.00 | 0.0000 | -0.035 | |||
| 0 | 2.19 | 272 | 25.6% | 0.07 | 0.0041 | -0.011 | 250 | 65.35 | 67.90 | 31.7% | -1.00 | 0.0000 | -0.035 | |||
| 0.0300 | 1.58 | 8 | 25.2% | 0.06 | 0.0035 | -0.010 | 255 | 70.65 | 72.90 | 34.2% | -1.00 | 0.0000 | -0.035 | |||
| 0.3000 | 1.41 | 26.7% | 0.05 | 0.0030 | -0.009 | 260 | 75.20 | 78.40 | 35.9% | -1.00 | 0.0000 | -0.035 | ||||
| 0.3200 | 1.07 | 2,541 | 26.9% | 0.04 | 0.0026 | -0.008 | 265 | 80.35 | 83.45 | 38.0% | -1.00 | 0.0000 | -0.035 | |||
| 0 | 0.9600 | 3 | 26.2% | 0.04 | 0.0023 | -0.007 | 270 | 85.55 | 88.10 | 39.0% | -1.00 | 0.0000 | -0.035 | |||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.