XLK option chain State Street Technology Select Sector SPDR ETF
Cboe delayed options data · के अनुसार 00:47 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 ±21.6% (146.13–226.59) · ATM IV 28.2% · P/C ओपन इंटरेस्ट 14.58
| 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 | |
| 93.05 | 98.00 | 42.4% | 0.97 | 0.0008 | 0.000 | 95 | 0.1000 | 1.89 | 10 | 44.1% | -0.03 | 0.0009 | -0.008 | |||
| 88.50 | 93.50 | 2 | 41.8% | 0.97 | 0.0010 | 0.000 | 100 | 0.0500 | 1.70 | 10 | 40.2% | -0.04 | 0.0010 | -0.009 | ||
| 84.00 | 89.00 | 6 | 41.1% | 0.96 | 0.0012 | 0.000 | 105 | 0.1400 | 2.13 | 39.6% | -0.04 | 0.0012 | -0.009 | |||
| 79.50 | 84.50 | 1 | 40.1% | 0.95 | 0.0014 | 0.000 | 110 | 0.0900 | 3.60 | 2,502 | 41.3% | -0.05 | 0.0014 | -0.011 | ||
| 75.00 | 79.95 | 3 | 38.8% | 0.95 | 0.0016 | -0.001 | 115 | 0.3600 | 2.70 | 36.9% | -0.06 | 0.0017 | -0.012 | |||
| 70.50 | 75.50 | 3 | 37.6% | 0.94 | 0.0019 | -0.003 | 120 | 0.6900 | 3.95 | 1 | 38.1% | -0.07 | 0.0020 | -0.013 | ||
| 66.05 | 71.00 | 2 | 36.3% | 0.92 | 0.0022 | -0.005 | 125 | 0.9100 | 4.95 | 2 | 37.8% | -0.08 | 0.0023 | -0.014 | ||
| 62.00 | 66.50 | 2 | 35.5% | 0.91 | 0.0026 | -0.007 | 130 | 1.69 | 5.45 | 39 | 37.3% | -0.09 | 0.0027 | -0.016 | ||
| 57.50 | 62.50 | 2 | 34.6% | 0.90 | 0.0030 | -0.009 | 135 | 2.49 | 5.40 | 122 | 35.7% | -0.11 | 0.0031 | -0.017 | ||
| 53.55 | 58.00 | 3 | 33.7% | 0.88 | 0.0034 | -0.011 | 140 | 3.00 | 6.50 | 133 | 35.2% | -0.13 | 0.0035 | -0.019 | ||
| 50.20 | 54.00 | 2 | 33.9% | 0.86 | 0.0038 | -0.013 | 145 | 3.40 | 6.80 | 1,860 | 33.4% | -0.15 | 0.0040 | -0.020 | ||
| 45.50 | 50.00 | 31 | 32.2% | 0.84 | 0.0043 | -0.015 | 150 | 4.20 | 7.30 | 1 | 902 | 32.1% | -0.17 | 0.0045 | -0.022 | |
| 41.60 | 46.50 | 6 | 31.8% | 0.81 | 0.0048 | -0.017 | 155 | 5.25 | 8.65 | 259 | 31.9% | -0.20 | 0.0050 | -0.023 | ||
| 38.00 | 42.50 | 30.9% | 0.79 | 0.0052 | -0.019 | 160 | 5.75 | 10.40 | 820 | 31.2% | -0.22 | 0.0056 | -0.025 | |||
| 34.90 | 39.00 | 26 | 30.8% | 0.76 | 0.0058 | -0.020 | 165 | 7.00 | 11.50 | 938 | 30.4% | -0.25 | 0.0062 | -0.026 | ||
| 31.00 | 35.50 | 29.7% | 0.73 | 0.0062 | -0.022 | 170 | 9.10 | 12.25 | 64 | 29.8% | -0.29 | 0.0068 | -0.027 | |||
| 27.40 | 32.50 | 21 | 29.9% | 0.70 | 0.0067 | -0.023 | 175 | 10.00 | 14.50 | 402 | 29.1% | -0.32 | 0.0074 | -0.028 | ||
| 25.15 | 29.00 | 31 | 28.8% | 0.66 | 0.0072 | -0.025 | 180 | 11.80 | 15.90 | 2 | 28.3% | -0.36 | 0.0079 | -0.029 | ||
| 21.90 | 26.15 | 57 | 28.1% | 0.62 | 0.0076 | -0.025 | 185 | 13.90 | 18.50 | 3,006 | 28.2% | -0.41 | 0.0085 | -0.030 | ||
| 21.25 | 22.90 | 1 | 65 | 28.7% | 0.59 | 0.0079 | -0.026 | 190 | 16.10 | 20.55 | 1,003 | 27.6% | -0.45 | 0.0090 | -0.030 | |
| 16.55 | 21.10 | 15 | 27.2% | 0.55 | 0.0082 | -0.026 | 195 | 18.85 | 22.60 | 1 | 27.0% | -0.50 | 0.0095 | -0.031 | ||
| 14.40 | 19.00 | 29 | 27.1% | 0.51 | 0.0084 | -0.026 | 200 | 21.10 | 25.30 | 6 | 26.2% | -0.54 | 0.0099 | -0.030 | ||
| 10.75 | 16.15 | 21 | 17 | 25.1% | 0.47 | 0.0084 | -0.026 | 205 | 24.60 | 28.70 | 4 | 26.6% | -0.59 | 0.0102 | -0.030 | |
| 10.70 | 14.05 | 2 | 279 | 26.6% | 0.43 | 0.0084 | -0.026 | 210 | 27.50 | 31.75 | 25.9% | -0.64 | 0.0104 | -0.030 | ||
| 8.65 | 12.20 | 9 | 25.2% | 0.39 | 0.0083 | -0.025 | 215 | 31.45 | 35.30 | 26.0% | -0.69 | 0.0106 | -0.029 | |||
| 7.35 | 12.45 | 1 | 109 | 26.4% | 0.35 | 0.0081 | -0.024 | 220 | 35.00 | 39.50 | 26.0% | -0.74 | 0.0107 | -0.029 | ||
| 6.05 | 10.50 | 6 | 25.8% | 0.32 | 0.0079 | -0.023 | 225 | 38.50 | 43.25 | 25.1% | -0.79 | 0.0110 | -0.028 | |||
| 4.65 | 8.90 | 5 | 25.1% | 0.28 | 0.0076 | -0.022 | 230 | 42.50 | 47.50 | 24.6% | -0.84 | 0.0112 | -0.028 | |||
| 3.60 | 8.50 | 5 | 25.4% | 0.25 | 0.0072 | -0.020 | 235 | 47.00 | 52.00 | 24.6% | -0.90 | 0.0119 | -0.027 | |||
| 2.71 | 7.50 | 54 | 25.1% | 0.22 | 0.0067 | -0.019 | 240 | 52.00 | 56.50 | 24.7% | -0.94 | 0.0108 | -0.025 | |||
| 2.00 | 6.50 | 1 | 24.8% | 0.19 | 0.0063 | -0.017 | 245 | 53.75 | 63.75 | -0.98 | 0.0055 | -0.029 | ||||
| 1.92 | 6.00 | 4 | 25.5% | 0.17 | 0.0058 | -0.016 | 250 | 58.75 | 68.75 | -1.00 | 0.0011 | -0.029 | ||||
| 1.62 | 5.40 | 1 | 25.8% | 0.15 | 0.0053 | -0.014 | 255 | 64.00 | 74.00 | -1.00 | 0.0000 | -0.029 | ||||
| 1.38 | 4.80 | 25.9% | 0.13 | 0.0048 | -0.013 | 260 | 68.75 | 78.75 | -1.00 | 0.0000 | -0.029 | |||||
| 0.6300 | 3.50 | 30 | 24.2% | 0.11 | 0.0044 | -0.012 | 265 | 73.95 | 83.95 | -1.00 | 0.0000 | -0.029 | ||||
| 0.7400 | 2.69 | 24.1% | 0.10 | 0.0040 | -0.011 | 270 | 79.00 | 89.00 | -1.00 | 0.0000 | -0.029 | |||||
| 0.7000 | 2.56 | 24.8% | 0.09 | 0.0036 | -0.010 | 275 | 84.30 | 94.25 | 33.9% | -1.00 | 0.0000 | -0.029 | ||||
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।
वोलैटिलिटी स्माइल — Sep 17, 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