XLK Optionskette State Street Technology Select Sector SPDR ETF

Verfall Cboe delayed options data · Stand 15:39 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 ±3.9% (176.63–191.13) · ATM IV 24.1% · P/C Open Interest 2.11

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
90.15	92.60		52		1.00	0.0002	0.000	92.5	0	0.3800		4,468	152.8%	-0.00	0.0002	-0.011
87.70	90.00		88		1.00	0.0002	0.000	95	0	0.3800		25	147.4%	-0.00	0.0002	-0.012
85.20	86.75		4		1.00	0.0002	0.000	97.5	0	0.1800		202	129.2%	-0.00	0.0002	-0.012
82.75	85.05	2	45		1.00	0.0002	0.000	100	0	0.3700		119	136.5%	-0.00	0.0002	-0.013
80.20	82.50		181		1.00	0.0003	0.000	102.5	0	0.3800		202	132.0%	-0.00	0.0003	-0.013
77.90	79.85		80		1.00	0.0003	0.000	105	0	0.1800		140	115.3%	-0.00	0.0003	-0.013
75.15	77.65		2		1.00	0.0003	0.000	107.5	0	0.3900		132	122.7%	-0.00	0.0003	-0.014
72.90	75.05		64		1.00	0.0003	0.000	110	0	0.1200		7,183	101.6%	-0.00	0.0004	-0.014
70.30	72.55				0.99	0.0004	0.000	112.5	0	0.1900		1,254	103.0%	-0.00	0.0004	-0.015
67.80	70.05	2	67		0.99	0.0004	0.000	115	0	0.1900		1,022	98.9%	-0.01	0.0004	-0.015
65.20	67.55		12		0.99	0.0005	0.000	117.5	0	0.1900		319	94.8%	-0.01	0.0005	-0.016
62.75	65.05		86		0.99	0.0005	0.000	120	0	0.2000		701	91.3%	-0.01	0.0005	-0.016
60.25	62.55		57		0.99	0.0006	0.000	122.5	0	0.2000		1,072	87.4%	-0.01	0.0006	-0.017
58.10	59.70		27		0.99	0.0006	0.000	125	0	0.2000		1,633	83.5%	-0.01	0.0006	-0.017
55.30	57.60		59		0.99	0.0007	0.000	127.5	0	0.2100		1,677	80.2%	-0.01	0.0007	-0.018
53.25	54.90		120	55.6%	0.99	0.0008	0.000	130	0	0.2100		4,123	76.4%	-0.01	0.0008	-0.019
50.35	52.60		25		0.99	0.0009	0.000	132.5	0.0100	0.0700		1,824	64.5%	-0.01	0.0009	-0.019
48.80	51.05		8		0.99	0.0010	0.000	134	0.0100	0.0800		82	63.4%	-0.01	0.0010	-0.020
48.00	49.90		249		0.99	0.0010	0.000	135	0.0100	0.0800	2	1,548	62.0%	-0.01	0.0010	-0.020
46.80	49.10		7		0.99	0.0011	0.000	136	0	0.0600	2	792	58.0%	-0.01	0.0011	-0.020
45.35	47.80		87		0.99	0.0012	0.000	137.5	0	0.2400		3,837	66.6%	-0.01	0.0012	-0.021
44.05	46.05		6		0.99	0.0013	0.000	139	0	0.2300		161	64.0%	-0.01	0.0013	-0.021
43.20	44.75		2,925		0.99	0.0014	0.000	140	0	0.2000		2,255	61.4%	-0.01	0.0014	-0.022
41.85	44.15		3		0.99	0.0014	-0.001	141	0	0.2600		619	62.3%	-0.01	0.0014	-0.022
40.35	42.65		170		0.99	0.0016	-0.002	142.5	0	0.2600		676	60.1%	-0.01	0.0016	-0.022
38.90	41.15		20		0.99	0.0017	-0.003	144	0	0.2700		405	58.3%	-0.01	0.0017	-0.023
38.25	39.75		1,060		0.98	0.0018	-0.004	145	0.0500	0.2000	3	1,312	56.2%	-0.01	0.0018	-0.023
36.85	39.15		261		0.98	0.0019	-0.005	146	0	0.2800		474	55.7%	-0.02	0.0019	-0.024
35.65	37.65	7	708	45.8%	0.98	0.0021	-0.006	147.5	0	0.2900		1,304	53.9%	-0.02	0.0021	-0.024
33.85	36.15		168		0.98	0.0023	-0.008	149	0	0.3000		215	52.0%	-0.02	0.0023	-0.025
33.30	35.20	2	3,889	50.1%	0.98	0.0024	-0.009	150	0.0500	0.2800		2,939	51.4%	-0.02	0.0024	-0.025
32.10	34.20		299	40.6%	0.98	0.0026	-0.010	151	0	0.3100		71	49.5%	-0.02	0.0026	-0.026
30.40	32.70		594		0.98	0.0029	-0.011	152.5	0	0.3300		195	47.9%	-0.02	0.0029	-0.027
28.95	31.25		46		0.98	0.0032	-0.013	154	0	0.3400		356	46.0%	-0.02	0.0032	-0.028
27.90	30.20		2,813		0.98	0.0034	-0.014	155	0	0.3400	1	2,787	44.5%	-0.02	0.0035	-0.029
27.00	29.20		149		0.97	0.0037	-0.016	156	0	0.3500		446	43.4%	-0.03	0.0037	-0.029
26.55	27.50		1,293	48.3%	0.97	0.0042	-0.018	157.5	0.1200	0.1800		1,543	40.2%	-0.03	0.0042	-0.031
23.95	26.25		48		0.97	0.0048	-0.020	159	0.0300	0.3900		1,250	40.4%	-0.03	0.0048	-0.033
24.20	25.10		676	47.0%	0.97	0.0052	-0.022	160	0.1500	0.2100		4,726	37.9%	-0.03	0.0052	-0.034
20.55	22.80		1,839	27.1%	0.96	0.0066	-0.027	162.5	0.0800	0.4400		2,635	36.9%	-0.04	0.0066	-0.038
18.75	20.35		1,829	36.7%	0.95	0.0085	-0.034	165	0.2500	0.3600	1	4,196	34.3%	-0.05	0.0085	-0.044
16.75	17.75		175	36.1%	0.93	0.0111	-0.043	167.5	0.2500	0.5600		1,951	32.6%	-0.07	0.0112	-0.052
14.55	15.25		1,346	33.9%	0.91	0.0147	-0.055	170	0.4600	0.5800	1	4,208	30.5%	-0.10	0.0148	-0.062
12.55	14.80			28.9%	0.89	0.0164	-0.060	171	0.4100	0.8100		5	30.2%	-0.11	0.0165	-0.067
11.60	13.75			27.2%	0.88	0.0182	-0.066	172	0.5000	0.7200		7	28.5%	-0.12	0.0184	-0.072
12.00	13.30		156	32.3%	0.87	0.0192	-0.068	172.5	0.6100	0.8000	1	1,187	28.8%	-0.13	0.0194	-0.075
11.00	12.55		2	26.9%	0.86	0.0203	-0.071	173	0.6400	0.9300		56	28.9%	-0.14	0.0204	-0.077
10.10	11.70		1	26.6%	0.84	0.0225	-0.077	174	0.7700	1.03		34	28.4%	-0.16	0.0227	-0.083
10.00	10.50	1	1,674	28.5%	0.82	0.0248	-0.083	175	0.8500	1.06	6	8,570	27.1%	-0.18	0.0250	-0.088
8.15	10.30			26.2%	0.80	0.0273	-0.089	176	0.9800	1.37		1,142	27.2%	-0.20	0.0275	-0.094
7.65	9.35		3	26.7%	0.77	0.0299	-0.095	177	1.08	1.45	3	92	26.0%	-0.23	0.0301	-0.099
7.95	8.65		990	28.1%	0.76	0.0312	-0.098	177.5	1.17	1.55		1,974	25.8%	-0.24	0.0314	-0.102
7.35	8.50		1	28.0%	0.75	0.0325	-0.100	178	1.31	1.65	2	8,710	25.7%	-0.26	0.0328	-0.104
6.75	7.40		20	26.8%	0.71	0.0350	-0.105	179	1.53	1.83	2	1,349	25.0%	-0.29	0.0354	-0.109
6.05	6.45		2,792	25.7%	0.68	0.0375	-0.109	180	1.73	2.12	5	3,211	24.4%	-0.32	0.0379	-0.113
5.35	6.00		25	26.1%	0.64	0.0399	-0.113	181	2.07	2.77		41	25.4%	-0.36	0.0403	-0.115
3.80	5.35		118	22.7%	0.60	0.0419	-0.115	182	2.40	2.97		68	24.5%	-0.40	0.0424	-0.117
4.35	5.15		1,549	25.8%	0.58	0.0428	-0.116	182.5	2.45	3.40		2,183	24.7%	-0.42	0.0433	-0.118
4.05	4.75	26	41	25.3%	0.56	0.0436	-0.116	183	2.70	3.10	41	154	23.0%	-0.44	0.0441	-0.118
3.40	4.15		59	24.6%	0.52	0.0447	-0.116	184	3.20	3.75		266	23.6%	-0.49	0.0453	-0.118
2.87	3.40	8	3,781	23.5%	0.47	0.0452	-0.115	185	3.70	4.15		2,388	23.1%	-0.53	0.0459	-0.116
2.40	3.05		64	23.6%	0.43	0.0452	-0.112	186	4.20	4.75		35	22.9%	-0.58	0.0458	-0.112
2.04	2.60	1	43	23.5%	0.38	0.0444	-0.107	187	4.50	5.25		123	21.4%	-0.62	0.0451	-0.108
1.48	2.34	1	999	21.9%	0.36	0.0438	-0.105	187.5	5.15	5.90		669	23.7%	-0.65	0.0445	-0.105
1.75	2.19	2	55	23.5%	0.34	0.0430	-0.102	188	5.15	5.85		7	21.0%	-0.67	0.0438	-0.102
1.29	1.92		52	23.0%	0.29	0.0409	-0.095	189	6.20	6.50		10	22.0%	-0.71	0.0418	-0.095
1.15	1.30	6	4,129	22.1%	0.25	0.0384	-0.087	190	6.40	7.40	2	4,927	20.3%	-0.76	0.0393	-0.086
0.8500	1.40		50	23.2%	0.22	0.0354	-0.079	191	7.00	9.10		15	23.5%	-0.79	0.0363	-0.078
0.6200	1.20	1	10	23.0%	0.18	0.0322	-0.070	192	7.80	9.95		1	23.7%	-0.83	0.0330	-0.069
0.4000	0.9100	2	1,262	21.2%	0.17	0.0305	-0.066	192.5	8.05	10.40		344	23.0%	-0.84	0.0312	-0.064
0.6000	0.7900		12	22.5%	0.15	0.0287	-0.062	193	8.60	10.80			23.6%	-0.86	0.0294	-0.059
0.4300	0.5800	2	57	21.8%	0.13	0.0253	-0.054	194	9.50	11.70			24.1%	-0.89	0.0260	-0.050
0.2200	0.5200	1	2,668	21.4%	0.10	0.0220	-0.047	195	10.15	12.05		444		-0.91	0.0232	-0.042
0.0600	0.3900		1,171	22.1%	0.07	0.0153	-0.034	197.5	12.70	15.00		126	25.6%	-0.95	0.0188	-0.030
0.1000	0.2000		6,435	23.2%	0.04	0.0106	-0.025	200	15.15	17.25	1	119	25.5%	-0.98	0.0136	-0.032
0.0300	0.2500		1,705	25.7%	0.03	0.0078	-0.021	202.5	17.50	19.90			28.5%	-0.99	0.0077	-0.040
0.0100	0.1300	1	1,275	25.4%	0.02	0.0058	-0.017	205	20.30	22.25			33.5%	-0.99	0.0042	-0.048
0	0.0500		1,493	24.2%	0.02	0.0045	-0.015	207.5	22.70	24.90			37.0%	-1.00	0.0020	-0.054
0	0.0500		913	26.4%	0.02	0.0036	-0.013	210	25.20	27.40			39.9%	-1.00	0.0009	-0.058
0.0100	0.0400		109	28.4%	0.01	0.0029	-0.012	212.5	27.70	29.90			42.7%	-1.00	0.0005	-0.061
0	0.1900		1,361	36.2%	0.01	0.0024	-0.010	215	30.10	32.40			43.9%	-1.00	0.0002	-0.064
0	0.1900		194	38.4%	0.01	0.0020	-0.009	217.5	32.55	34.90			45.6%	-1.00	0.0000	-0.065
0	0.1400		1,578	39.0%	0.01	0.0016	-0.009	220	35.00	37.40			47.0%	-1.00	0.0000	-0.067
0	0.1900		482	45.0%	0.01	0.0012	-0.007	225	40.00	42.45			53.1%	-1.00	0.0000	-0.069
0	0.1800		151	48.8%	0.00	0.0009	-0.006	230	45.05	47.45			58.9%	-1.00	0.0000	-0.070
0	0.1800		98	52.8%	0.00	0.0007	-0.005	235	49.95	52.40			59.6%	-1.00	0.0000	-0.070
0	0.1800		160	56.6%	0.00	0.0006	-0.005	240	55.00	57.40			65.4%	-1.00	0.0000	-0.071
0	0.1800		36	60.4%	0.00	0.0004	-0.004	245	60.10	62.40			72.4%	-1.00	0.0000	-0.071
0	0.1800		619	64.0%	0.00	0.0004	-0.004	250	65.20	67.40			78.8%	-1.00	0.0000	-0.071
0	0.5800			79.5%	0.00	0.0003	-0.003	255	70.15	72.40			81.9%	-1.00	0.0000	-0.072
0	0.1800			71.0%	0.00	0.0002	-0.003	260	75.20	77.40			87.1%	-1.00	0.0000	-0.072
0	0.3800		3	81.9%	0.00	0.0002	-0.003	265	80.20	82.40			91.0%	-1.00	0.0000	-0.072

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 — Sep 18, 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 — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie