XLK 期权链 State Street Technology Select Sector SPDR ETF
Cboe delayed options data · 截至 00:47 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 ±24.4% (140.96–231.76) · ATM IV 28.1% · P/C 未平仓量 1.73
| 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 | |
| 94.50 | 99.50 | 44 | 41.2% | 0.97 | 0.0009 | 0.000 | 95 | 0 | 2.23 | 6,061 | 40.5% | -0.03 | 0.0009 | -0.007 | ||
| 92.50 | 97.00 | 20 | 40.6% | 0.97 | 0.0010 | 0.000 | 97.5 | 0.8600 | 2.16 | 40 | 41.8% | -0.04 | 0.0010 | -0.008 | ||
| 90.00 | 95.00 | 50 | 40.0% | 0.96 | 0.0010 | 0.000 | 100 | 0 | 2.11 | 881 | 37.6% | -0.04 | 0.0011 | -0.008 | ||
| 88.00 | 92.50 | 12 | 39.4% | 0.96 | 0.0011 | 0.000 | 102.5 | 1.08 | 2.64 | 30 | 41.1% | -0.04 | 0.0012 | -0.009 | ||
| 85.50 | 90.50 | 75 | 38.7% | 0.96 | 0.0012 | 0.000 | 105 | 0 | 4.65 | 45 | 42.0% | -0.05 | 0.0013 | -0.009 | ||
| 83.50 | 88.50 | 167 | 39.2% | 0.95 | 0.0013 | 0.000 | 107.5 | 1.34 | 2.75 | 43 | 39.4% | -0.05 | 0.0014 | -0.009 | ||
| 81.50 | 86.00 | 18 | 38.5% | 0.95 | 0.0014 | 0.000 | 110 | 1.49 | 2.98 | 23 | 39.0% | -0.06 | 0.0015 | -0.010 | ||
| 79.20 | 84.00 | 316 | 38.1% | 0.94 | 0.0016 | -0.000 | 112.5 | 1.50 | 3.10 | 461 | 38.0% | -0.06 | 0.0016 | -0.011 | ||
| 77.00 | 82.00 | 29 | 38.0% | 0.94 | 0.0017 | -0.001 | 115 | 0.7600 | 4.65 | 29 | 38.4% | -0.07 | 0.0017 | -0.011 | ||
| 75.00 | 79.50 | 28 | 37.1% | 0.93 | 0.0018 | -0.002 | 117.5 | 0.5000 | 4.40 | 58 | 36.2% | -0.07 | 0.0019 | -0.012 | ||
| 72.50 | 77.50 | 67 | 36.3% | 0.93 | 0.0019 | -0.003 | 120 | 1.84 | 3.75 | 66 | 36.2% | -0.08 | 0.0020 | -0.012 | ||
| 70.50 | 75.50 | 55 | 36.3% | 0.92 | 0.0021 | -0.003 | 122.5 | 1.67 | 5.50 | 260 | 37.6% | -0.08 | 0.0022 | -0.013 | ||
| 68.50 | 73.20 | 77 | 35.8% | 0.92 | 0.0022 | -0.004 | 125 | 2.32 | 4.95 | 1,097 | 36.4% | -0.09 | 0.0023 | -0.013 | ||
| 66.50 | 71.00 | 21 | 35.3% | 0.91 | 0.0024 | -0.005 | 127.5 | 2.84 | 4.70 | 1 | 1,056 | 35.6% | -0.10 | 0.0025 | -0.014 | |
| 64.50 | 68.20 | 2 | 69 | 34.0% | 0.90 | 0.0025 | -0.006 | 130 | 2.95 | 5.45 | 176 | 35.5% | -0.10 | 0.0026 | -0.015 | |
| 63.00 | 67.00 | 38 | 35.6% | 0.89 | 0.0027 | -0.007 | 132.5 | 2.95 | 5.60 | 87 | 34.5% | -0.11 | 0.0028 | -0.015 | ||
| 60.00 | 65.00 | 87 | 33.9% | 0.89 | 0.0028 | -0.008 | 135 | 2.50 | 7.00 | 800 | 34.5% | -0.12 | 0.0030 | -0.016 | ||
| 58.55 | 63.00 | 89 | 34.3% | 0.88 | 0.0030 | -0.009 | 137.5 | 2.89 | 6.30 | 119 | 32.8% | -0.13 | 0.0032 | -0.017 | ||
| 56.75 | 60.65 | 1 | 192 | 33.7% | 0.87 | 0.0032 | -0.009 | 140 | 4.35 | 6.90 | 73 | 34.0% | -0.14 | 0.0034 | -0.017 | |
| 54.00 | 59.00 | 59 | 32.8% | 0.86 | 0.0034 | -0.010 | 142.5 | 4.65 | 7.35 | 289 | 33.6% | -0.15 | 0.0036 | -0.018 | ||
| 52.70 | 57.00 | 926 | 33.1% | 0.85 | 0.0036 | -0.011 | 145 | 4.15 | 8.05 | 847 | 32.5% | -0.16 | 0.0038 | -0.018 | ||
| 50.55 | 54.90 | 26 | 32.4% | 0.84 | 0.0038 | -0.012 | 147.5 | 5.20 | 8.05 | 151 | 824 | 32.3% | -0.17 | 0.0040 | -0.019 | |
| 48.95 | 52.60 | 1 | 132 | 31.9% | 0.83 | 0.0040 | -0.013 | 150 | 6.60 | 8.60 | 840 | 32.9% | -0.18 | 0.0042 | -0.020 | |
| 47.00 | 51.05 | 33 | 31.9% | 0.82 | 0.0042 | -0.014 | 152.5 | 6.25 | 9.05 | 129 | 31.7% | -0.19 | 0.0045 | -0.020 | ||
| 44.55 | 49.50 | 74 | 31.2% | 0.81 | 0.0044 | -0.014 | 155 | 6.70 | 9.80 | 966 | 31.5% | -0.20 | 0.0047 | -0.021 | ||
| 43.20 | 47.20 | 19 | 30.9% | 0.80 | 0.0046 | -0.015 | 157.5 | 7.10 | 10.50 | 36 | 31.1% | -0.22 | 0.0049 | -0.022 | ||
| 41.50 | 45.50 | 92 | 31.6% | 0.79 | 0.0048 | -0.016 | 160 | 6.10 | 11.05 | 2 | 470 | 31.1% | -0.23 | 0.0052 | -0.022 | |
| 39.80 | 43.70 | 23 | 30.5% | 0.77 | 0.0050 | -0.017 | 162.5 | 8.35 | 12.05 | 36 | 30.7% | -0.24 | 0.0054 | -0.023 | ||
| 37.50 | 42.50 | 68 | 30.1% | 0.76 | 0.0052 | -0.017 | 165 | 8.50 | 12.85 | 183 | 30.1% | -0.26 | 0.0057 | -0.023 | ||
| 36.45 | 40.95 | 9 | 30.4% | 0.75 | 0.0054 | -0.018 | 167.5 | 9.75 | 13.15 | 243 | 29.9% | -0.27 | 0.0059 | -0.024 | ||
| 34.80 | 38.45 | 4 | 4,260 | 29.5% | 0.73 | 0.0056 | -0.019 | 170 | 10.35 | 13.90 | 16 | 29.5% | -0.29 | 0.0062 | -0.024 | |
| 33.00 | 37.50 | 20 | 29.6% | 0.72 | 0.0057 | -0.019 | 172.5 | 11.00 | 14.75 | 18 | 29.1% | -0.31 | 0.0064 | -0.025 | ||
| 31.00 | 35.95 | 112 | 29.0% | 0.70 | 0.0059 | -0.020 | 175 | 11.50 | 16.45 | 1,021 | 29.2% | -0.32 | 0.0067 | -0.025 | ||
| 29.50 | 34.50 | 32 | 28.9% | 0.69 | 0.0061 | -0.020 | 177.5 | 12.50 | 17.50 | 36 | 29.2% | -0.34 | 0.0069 | -0.026 | ||
| 29.00 | 33.00 | 54 | 29.3% | 0.67 | 0.0063 | -0.021 | 180 | 13.50 | 18.50 | 549 | 29.0% | -0.36 | 0.0072 | -0.026 | ||
| 27.10 | 31.50 | 25 | 28.7% | 0.66 | 0.0065 | -0.021 | 182.5 | 14.80 | 18.45 | 34 | 28.3% | -0.38 | 0.0074 | -0.026 | ||
| 25.70 | 29.60 | 2 | 101 | 28.2% | 0.64 | 0.0066 | -0.022 | 185 | 16.10 | 19.60 | 48 | 28.3% | -0.40 | 0.0076 | -0.027 | |
| 24.20 | 28.95 | 9 | 28.4% | 0.62 | 0.0068 | -0.022 | 187.5 | 17.00 | 20.65 | 21 | 27.9% | -0.42 | 0.0079 | -0.027 | ||
| 22.50 | 27.40 | 142 | 27.8% | 0.61 | 0.0069 | -0.022 | 190 | 18.00 | 22.50 | 46 | 28.1% | -0.44 | 0.0081 | -0.027 | ||
| 21.60 | 26.00 | 24 | 27.7% | 0.59 | 0.0070 | -0.022 | 192.5 | 19.15 | 23.10 | 14 | 27.5% | -0.46 | 0.0083 | -0.027 | ||
| 21.50 | 24.15 | 229 | 27.9% | 0.57 | 0.0072 | -0.023 | 195 | 19.35 | 24.45 | 312 | 26.6% | -0.48 | 0.0086 | -0.028 | ||
| 19.25 | 22.95 | 1 | 49 | 27.0% | 0.55 | 0.0073 | -0.023 | 197.5 | 21.75 | 26.20 | 26 | 27.5% | -0.50 | 0.0088 | -0.028 | |
| 16.00 | 22.35 | 7 | 2,838 | 25.9% | 0.54 | 0.0074 | -0.023 | 200 | 23.00 | 27.00 | 254 | 26.8% | -0.52 | 0.0090 | -0.028 | |
| 16.80 | 21.60 | 19 | 27.1% | 0.52 | 0.0074 | -0.023 | 202.5 | 24.50 | 28.65 | 19 | 26.9% | -0.54 | 0.0091 | -0.028 | ||
| 15.50 | 20.50 | 301 | 26.8% | 0.50 | 0.0075 | -0.023 | 205 | 25.50 | 30.00 | 276 | 26.3% | -0.56 | 0.0093 | -0.028 | ||
| 14.50 | 18.75 | 55 | 26.2% | 0.48 | 0.0075 | -0.023 | 207.5 | 27.50 | 32.00 | 21 | 26.8% | -0.59 | 0.0095 | -0.028 | ||
| 13.50 | 18.50 | 16 | 26.4% | 0.47 | 0.0075 | -0.023 | 210 | 29.00 | 33.30 | 2 | 26.4% | -0.61 | 0.0096 | -0.028 | ||
| 12.50 | 17.50 | 10 | 26.2% | 0.45 | 0.0075 | -0.023 | 212.5 | 30.50 | 35.50 | 26.5% | -0.63 | 0.0098 | -0.028 | |||
| 12.00 | 15.90 | 201 | 25.9% | 0.43 | 0.0075 | -0.022 | 215 | 32.00 | 37.00 | 1 | 26.8% | -0.66 | 0.0099 | -0.028 | ||
| 11.00 | 15.70 | 14 | 26.1% | 0.42 | 0.0075 | -0.022 | 217.5 | 34.00 | 38.50 | 26.0% | -0.68 | 0.0100 | -0.027 | |||
| 10.70 | 14.70 | 378 | 26.1% | 0.40 | 0.0074 | -0.022 | 220 | 36.35 | 39.90 | 1 | 25.9% | -0.70 | 0.0102 | -0.027 | ||
| 9.55 | 14.00 | 16 | 25.8% | 0.38 | 0.0074 | -0.022 | 222.5 | 38.05 | 42.40 | 26.2% | -0.73 | 0.0103 | -0.027 | |||
| 8.60 | 13.15 | 383 | 25.5% | 0.37 | 0.0073 | -0.021 | 225 | 39.50 | 44.50 | 25.9% | -0.75 | 0.0105 | -0.027 | |||
| 8.50 | 12.00 | 179 | 25.4% | 0.35 | 0.0072 | -0.021 | 227.5 | 41.85 | 46.50 | 26.1% | -0.77 | 0.0106 | -0.027 | |||
| 7.50 | 12.00 | 136 | 25.6% | 0.34 | 0.0071 | -0.021 | 230 | 43.50 | 48.50 | 25.7% | -0.80 | 0.0108 | -0.027 | |||
| 6.40 | 10.65 | 13 | 25.4% | 0.31 | 0.0069 | -0.020 | 235 | 47.50 | 52.50 | 24.9% | -0.84 | 0.0107 | -0.027 | |||
| 5.35 | 9.40 | 32 | 25.1% | 0.28 | 0.0067 | -0.019 | 240 | 52.00 | 56.95 | 24.7% | -0.90 | 0.0116 | -0.028 | |||
| 4.75 | 7.85 | 6 | 24.7% | 0.25 | 0.0064 | -0.018 | 245 | 57.00 | 61.50 | 3 | 25.0% | -0.94 | 0.0111 | -0.022 | ||
| 3.50 | 7.50 | 189 | 24.6% | 0.22 | 0.0060 | -0.017 | 250 | 58.75 | 68.75 | -0.97 | 0.0060 | -0.027 | ||||
| 2.81 | 7.45 | 1 | 25.2% | 0.20 | 0.0057 | -0.016 | 255 | 63.70 | 73.70 | -0.99 | 0.0015 | -0.027 | ||||
| 2.59 | 6.40 | 95 | 25.1% | 0.18 | 0.0053 | -0.015 | 260 | 68.80 | 78.80 | -1.00 | 0.0000 | -0.027 | ||||
| 1.50 | 6.00 | 47 | 24.7% | 0.16 | 0.0050 | -0.013 | 265 | 73.75 | 83.75 | -1.00 | 0.0000 | -0.027 | ||||
| 1.66 | 5.30 | 16 | 25.1% | 0.14 | 0.0046 | -0.013 | 270 | 78.70 | 88.70 | -1.00 | 0.0000 | -0.027 | ||||
| 1.67 | 3.90 | 23 | 24.5% | 0.13 | 0.0043 | -0.012 | 275 | 83.70 | 93.70 | -1.00 | 0.0000 | -0.027 | ||||
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。