XLK option chain State Street Technology Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 16:03 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 ±16.7% (154.61–216.41) · ATM IV 26.6% · P/C open interest 2.07
| 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 | |
| 91.20 | 93.85 | 47.6% | 0.97 | 0.0008 | 0.000 | 95 | 0.4400 | 0.8500 | 4 | 48.1% | -0.02 | 0.0008 | -0.008 | |||
| 86.40 | 88.95 | 1 | 44.6% | 0.97 | 0.0009 | 0.000 | 100 | 0.5100 | 0.9500 | 11 | 45.9% | -0.03 | 0.0009 | -0.009 | ||
| 81.65 | 84.20 | 2 | 42.9% | 0.97 | 0.0011 | 0.000 | 105 | 0.6200 | 1.08 | 1 | 44.1% | -0.03 | 0.0011 | -0.010 | ||
| 76.85 | 79.50 | 41.1% | 0.96 | 0.0013 | -0.000 | 110 | 0.7400 | 1.28 | 1 | 42.5% | -0.04 | 0.0013 | -0.011 | |||
| 72.20 | 74.80 | 14 | 39.8% | 0.95 | 0.0015 | -0.002 | 115 | 0.8800 | 1.39 | 2 | 40.5% | -0.04 | 0.0016 | -0.012 | ||
| 67.55 | 70.15 | 38.4% | 0.95 | 0.0018 | -0.004 | 120 | 1.06 | 1.60 | 8 | 39.0% | -0.05 | 0.0018 | -0.013 | |||
| 62.90 | 65.40 | 2 | 36.6% | 0.94 | 0.0022 | -0.006 | 125 | 1.28 | 1.86 | 37.5% | -0.06 | 0.0022 | -0.014 | |||
| 58.30 | 61.00 | 4 | 4 | 35.8% | 0.93 | 0.0026 | -0.008 | 130 | 1.56 | 2.07 | 16 | 35.9% | -0.07 | 0.0026 | -0.016 | |
| 53.80 | 56.35 | 1 | 34.3% | 0.91 | 0.0031 | -0.010 | 135 | 1.91 | 2.56 | 16 | 34.9% | -0.09 | 0.0031 | -0.017 | ||
| 49.25 | 51.85 | 4 | 1 | 32.8% | 0.90 | 0.0036 | -0.012 | 140 | 2.33 | 3.05 | 22 | 33.8% | -0.10 | 0.0037 | -0.019 | |
| 45.00 | 47.45 | 31.9% | 0.88 | 0.0042 | -0.015 | 145 | 2.86 | 3.65 | 333 | 32.9% | -0.12 | 0.0043 | -0.021 | |||
| 40.80 | 43.30 | 4 | 31.1% | 0.85 | 0.0049 | -0.017 | 150 | 3.45 | 4.35 | 36 | 31.8% | -0.15 | 0.0050 | -0.023 | ||
| 36.70 | 39.25 | 1 | 30.3% | 0.83 | 0.0056 | -0.020 | 155 | 4.10 | 5.20 | 823 | 30.8% | -0.17 | 0.0058 | -0.025 | ||
| 32.70 | 35.30 | 64 | 29.5% | 0.80 | 0.0064 | -0.022 | 160 | 5.00 | 6.20 | 34 | 30.0% | -0.21 | 0.0066 | -0.027 | ||
| 29.25 | 31.55 | 17 | 29.1% | 0.76 | 0.0072 | -0.025 | 165 | 6.15 | 7.40 | 1 | 29.3% | -0.24 | 0.0075 | -0.029 | ||
| 25.35 | 27.90 | 3 | 28.0% | 0.72 | 0.0080 | -0.027 | 170 | 7.50 | 8.85 | 50 | 28.7% | -0.28 | 0.0084 | -0.031 | ||
| 22.05 | 24.50 | 6 | 27.4% | 0.68 | 0.0088 | -0.029 | 175 | 8.95 | 10.70 | 43 | 28.2% | -0.33 | 0.0092 | -0.032 | ||
| 18.75 | 21.35 | 10 | 26.6% | 0.63 | 0.0094 | -0.030 | 180 | 10.75 | 12.65 | 13 | 27.8% | -0.38 | 0.0100 | -0.033 | ||
| 15.85 | 18.55 | 54 | 26.2% | 0.59 | 0.0100 | -0.031 | 185 | 12.70 | 14.70 | 18 | 27.1% | -0.43 | 0.0106 | -0.034 | ||
| 13.35 | 15.75 | 90 | 25.6% | 0.53 | 0.0104 | -0.032 | 190 | 15.10 | 17.35 | 7 | 26.9% | -0.48 | 0.0112 | -0.034 | ||
| 11.05 | 13.35 | 24 | 25.2% | 0.48 | 0.0106 | -0.031 | 195 | 17.65 | 20.25 | 2 | 26.6% | -0.54 | 0.0116 | -0.034 | ||
| 9.05 | 11.30 | 70 | 24.9% | 0.43 | 0.0106 | -0.031 | 200 | 20.80 | 23.15 | 3 | 26.4% | -0.60 | 0.0118 | -0.033 | ||
| 7.50 | 9.30 | 2 | 51 | 24.6% | 0.38 | 0.0104 | -0.030 | 205 | 23.85 | 26.35 | 2 | 25.8% | -0.65 | 0.0119 | -0.032 | |
| 6.00 | 7.85 | 98 | 24.4% | 0.34 | 0.0100 | -0.028 | 210 | 27.50 | 30.00 | 25.8% | -0.71 | 0.0118 | -0.031 | |||
| 4.90 | 6.35 | 28 | 24.2% | 0.29 | 0.0095 | -0.026 | 215 | 31.15 | 33.70 | 25.4% | -0.76 | 0.0115 | -0.029 | |||
| 4.40 | 5.15 | 22 | 24.5% | 0.25 | 0.0089 | -0.024 | 220 | 35.45 | 37.80 | 25.6% | -0.81 | 0.0110 | -0.026 | |||
| 3.25 | 4.20 | 1 | 36 | 24.0% | 0.21 | 0.0082 | -0.022 | 225 | 39.70 | 41.80 | 25.2% | -0.86 | 0.0102 | -0.022 | ||
| 2.41 | 3.50 | 1 | 4 | 23.8% | 0.18 | 0.0074 | -0.019 | 230 | 44.25 | 46.45 | 1 | 25.6% | -0.91 | 0.0092 | -0.018 | |
| 1.96 | 2.90 | 5 | 24.0% | 0.15 | 0.0066 | -0.017 | 235 | 48.95 | 51.50 | 26.9% | -0.95 | 0.0095 | -0.016 | |||
| 1.48 | 2.40 | 3 | 24.0% | 0.12 | 0.0058 | -0.015 | 240 | 53.50 | 56.45 | 1 | 27.5% | -0.98 | 0.0065 | -0.018 | ||
| 1.12 | 1.99 | 1 | 24.0% | 0.10 | 0.0051 | -0.013 | 245 | 58.70 | 61.40 | 29.4% | -1.00 | 0.0010 | -0.023 | |||
| 0.8600 | 1.47 | 10 | 23.6% | 0.08 | 0.0044 | -0.011 | 250 | 64.05 | 66.45 | 31.9% | -1.00 | 0.0000 | -0.023 | |||
| 0.6600 | 1.21 | 23.7% | 0.07 | 0.0038 | -0.010 | 255 | 69.10 | 71.45 | 33.6% | -1.00 | 0.0000 | -0.023 | ||||
| 0.5000 | 0.9900 | 23.8% | 0.06 | 0.0032 | -0.008 | 260 | 74.15 | 76.45 | 35.2% | -1.00 | 0.0000 | -0.023 | ||||
| 0.3900 | 0.8200 | 2 | 24.0% | 0.05 | 0.0028 | -0.007 | 265 | 78.95 | 81.45 | 36.2% | -1.00 | 0.0000 | -0.023 | |||
| 0.3000 | 0.7000 | 4 | 24.2% | 0.04 | 0.0024 | -0.006 | 270 | 84.10 | 86.45 | 38.0% | -1.00 | 0.0000 | -0.023 | |||
| 0.2200 | 0.5800 | 44 | 24.3% | 0.03 | 0.0021 | -0.006 | 275 | 88.80 | 91.40 | 38.5% | -1.00 | 0.0000 | -0.023 | |||
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 — Apr 16, 2027
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