XLK Optionskette State Street Technology Select Sector SPDR ETF

Verfall Cboe delayed options data · Stand 19:05 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±6.2% (174.04–197.15) · ATM IV 26.6% · P/C Open Interest 2.26

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
90.25	92.65		5	122.1%	1.00	0.0002	0.000	95	0	0.2000		24	96.4%	-0.00	0.0002	-0.006
85.35	87.65		6	114.9%	1.00	0.0002	0.000	100	0	0.2700		4	93.0%	-0.00	0.0002	-0.007
80.40	82.65			107.0%	1.00	0.0003	0.000	105	0	0.4300			92.0%	-0.00	0.0003	-0.007
75.40	77.70		1	99.5%	0.99	0.0004	0.000	110	0	0.2400			78.8%	-0.00	0.0004	-0.008
70.15	72.75		3	88.3%	0.99	0.0004	-0.001	115	0	0.2600		1	73.5%	-0.01	0.0004	-0.009
65.70	67.40		4	84.0%	0.99	0.0006	-0.002	120	0	0.2800		2	68.3%	-0.01	0.0006	-0.011
60.75	62.55		1	79.3%	0.99	0.0008	-0.005	125	0.0100	0.3100	1	2	63.8%	-0.01	0.0008	-0.012
55.75	57.65		2	73.3%	0.99	0.0010	-0.008	130	0.0300	0.3500		3	59.7%	-0.01	0.0010	-0.015
50.20	52.90		2	62.8%	0.98	0.0014	-0.012	135	0.0300	0.3500		29	54.2%	-0.02	0.0014	-0.018
46.00	47.80		1	63.5%	0.98	0.0019	-0.016	140	0.0700	0.4700		18	51.7%	-0.02	0.0019	-0.022
41.30	42.15		29	53.6%	0.97	0.0026	-0.022	145	0.2200	0.3100	7	65	46.1%	-0.03	0.0027	-0.027
36.40	37.35	3	20	49.8%	0.96	0.0037	-0.029	150	0.3800	0.5000	9	261	44.8%	-0.04	0.0037	-0.034
31.60	32.70		20	47.1%	0.94	0.0052	-0.038	155	0.5300	0.6000	45	948	41.3%	-0.06	0.0052	-0.042
26.80	27.90		16	42.7%	0.92	0.0072	-0.047	160	0.6900	1.01	4	705	39.3%	-0.08	0.0072	-0.051
22.10	23.05		26	38.1%	0.88	0.0099	-0.058	165	1.05	1.19	6	713	35.9%	-0.12	0.0100	-0.061
17.70	18.70		47	35.9%	0.84	0.0135	-0.069	170	1.52	1.60	8	4,835	32.9%	-0.16	0.0137	-0.071
16.75	17.70		45	34.6%	0.83	0.0144	-0.071	171	1.64	1.91	1	272	33.1%	-0.18	0.0145	-0.073
15.95	16.90		1	34.5%	0.81	0.0153	-0.073	172	1.70	1.96	168	1,320	32.0%	-0.19	0.0154	-0.076
15.10	16.55			35.5%	0.80	0.0162	-0.076	173	1.84	2.21	102	1,417	31.9%	-0.20	0.0164	-0.078
14.25	15.15	10	1	33.1%	0.78	0.0171	-0.078	174	1.94	2.31	26	1,916	31.0%	-0.22	0.0173	-0.080
13.45	14.25		20	32.4%	0.77	0.0181	-0.080	175	2.21	2.48	14	2,468	30.8%	-0.23	0.0183	-0.083
12.65	13.50		4	32.0%	0.75	0.0191	-0.083	176	2.35	2.68	34	963	30.2%	-0.25	0.0193	-0.085
11.90	12.60		1	31.3%	0.73	0.0200	-0.085	177	2.55	2.93	1	449	29.9%	-0.27	0.0203	-0.087
11.05	11.80		1	30.6%	0.71	0.0210	-0.087	178	2.68	3.20	4	185	29.3%	-0.29	0.0213	-0.089
10.30	11.05	7	6	30.1%	0.69	0.0220	-0.088	179	3.00	3.30	7	631	28.7%	-0.31	0.0223	-0.090
9.60	10.35	14	296	29.8%	0.67	0.0230	-0.090	180	3.25	3.50	11	3,212	28.1%	-0.33	0.0233	-0.092
8.90	9.60	1	8	29.3%	0.65	0.0239	-0.091	181	3.50	3.90	10	1,119	27.9%	-0.35	0.0242	-0.093
8.25	8.90		17	29.0%	0.63	0.0248	-0.092	182	3.80	4.25		371	27.6%	-0.38	0.0252	-0.094
7.90	9.00	5		29.8%	0.62	0.0252	-0.092	182.5	3.95	4.60		1	27.8%	-0.39	0.0256	-0.094
7.60	8.70	8	10	29.7%	0.60	0.0256	-0.092	183	4.15	4.65	2	657	27.4%	-0.40	0.0260	-0.094
6.85	7.55		87	27.8%	0.58	0.0264	-0.093	184	4.35	5.10	11	221	26.8%	-0.43	0.0268	-0.095
6.30	6.90	36	2,286	27.5%	0.55	0.0270	-0.092	185	4.90	5.30	249	4,240	26.4%	-0.45	0.0275	-0.094
5.80	6.20	245	91	27.0%	0.52	0.0276	-0.092	186	5.35	5.75	264	764	26.1%	-0.48	0.0281	-0.094
5.25	5.65	218	321	26.7%	0.50	0.0280	-0.091	187	5.80	6.20	384	1,509	25.8%	-0.51	0.0286	-0.093
5.00	5.35	198	5	26.5%	0.48	0.0281	-0.090	187.5	6.00	6.45	258	4	25.6%	-0.52	0.0287	-0.092
4.70	5.25	189	239	26.6%	0.47	0.0282	-0.090	188	6.25	6.70	142	1,002	25.4%	-0.54	0.0288	-0.092
4.25	4.60	310	238	26.0%	0.44	0.0282	-0.088	189	6.70	7.30	191	303	25.1%	-0.57	0.0289	-0.090
3.80	4.25	89	1,234	26.0%	0.41	0.0280	-0.086	190	7.20	7.80	3	4,240	24.6%	-0.60	0.0289	-0.088
3.40	4.20	4	82	26.7%	0.38	0.0277	-0.084	191	7.75	8.50	1	182	24.5%	-0.63	0.0286	-0.086
2.90	3.65	3	132	25.8%	0.36	0.0273	-0.081	192	8.15	9.00		577	23.4%	-0.66	0.0283	-0.083
2.16	3.45		6	24.2%	0.34	0.0270	-0.080	192.5	8.20	10.10			24.5%	-0.67	0.0281	-0.082
2.67	2.99	1	498	25.1%	0.33	0.0267	-0.078	193	9.05	9.70		104	23.8%	-0.69	0.0278	-0.080
2.29	2.68	10	989	24.9%	0.30	0.0260	-0.074	194	9.60	10.40		100	23.3%	-0.71	0.0272	-0.076
2.05	2.34	15	1,407	24.7%	0.27	0.0252	-0.070	195	10.35	11.10		839	23.0%	-0.74	0.0264	-0.073
1.79	2.05	76	646	24.5%	0.25	0.0241	-0.066	196	10.80	12.10	1	65	22.6%	-0.77	0.0255	-0.069
1.54	1.72	40	1,905	24.1%	0.22	0.0230	-0.062	197	11.80	12.65		123	22.4%	-0.79	0.0244	-0.065
1.34	1.53	6	468	24.1%	0.20	0.0217	-0.058	198	12.20	13.45		208	20.4%	-0.82	0.0232	-0.061
1.16	1.51	5	5	24.6%	0.18	0.0204	-0.055	199	12.80	14.70			20.7%	-0.84	0.0219	-0.057
1.01	1.13	79	1,556	23.8%	0.16	0.0191	-0.051	200	14.25	15.15		1,047	21.2%	-0.86	0.0207	-0.053
0.4500	0.5600	27	1,421	23.6%	0.09	0.0126	-0.033	205	18.65	19.70		217		-0.94	0.0146	-0.037
0.0500	0.4400		34	22.1%	0.06	0.0097	-0.025	207.5	20.40	22.50				-0.97	0.0118	-0.027
0.2100	0.2500	41	1,855	23.7%	0.04	0.0072	-0.018	210	23.20	24.65		4		-0.99	0.0049	-0.021
0.0700	0.1200	18	329	23.7%	0.02	0.0040	-0.010	215	28.60	29.60				-1.00	0.0000	-0.021
0.0300	0.0700	5	330	24.6%	0.01	0.0026	-0.007	220	32.80	34.75				-1.00	0.0000	-0.021
0	0.0400	7	74	24.8%	0.01	0.0019	-0.006	225	37.80	39.80				-1.00	0.0000	-0.021
0	0.2000		33	33.1%	0.01	0.0015	-0.006	230	43.05	44.85				-1.00	0.0000	-0.021
0	0.2500		4	37.0%	0.01	0.0012	-0.005	235	47.40	49.85				-1.00	0.0000	-0.021
0	0.2500		45	39.8%	0.01	0.0010	-0.005	240	53.00	54.85				-1.00	0.0000	-0.021
0	0.2500			42.6%	0.01	0.0008	-0.004	245	57.70	59.85				-1.00	0.0000	-0.021
0	0.2500		21	45.2%	0.00	0.0007	-0.004	250	63.00	65.05				-1.00	0.0000	-0.021
0	0.2400		20	47.5%	0.00	0.0006	-0.004	255	67.50	69.85				-1.00	0.0000	-0.021
0	0.1800			48.2%	0.00	0.0005	-0.004	260	72.85	75.05				-1.00	0.0000	-0.021
0	0.1800			50.6%	0.00	0.0004	-0.003	265	77.85	80.05				-1.00	0.0000	-0.021
0	0.2400			54.8%	0.00	0.0004	-0.003	270	83.00	85.05				-1.00	0.0000	-0.021
0	0.1800			55.1%	0.00	0.0003	-0.003	275	87.85	89.85				-1.00	0.0000	-0.021

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 20, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

XLK Optionskette State Street Technology Select Sector SPDR ETF

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum