XLK rantai opsi State Street Technology Select Sector SPDR ETF
Cboe delayed options data · per 06:44 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±6.3% (174.34–197.59) · ATM IV 26.3% · P/C open interest 2.37
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 89.25 | 94.20 | 5 | 117.0% | 0.99 | 0.0004 | -0.006 | 95 | 0 | 0.3700 | 3 | 21 | 103.0% | -0.01 | 0.0004 | -0.017 | |
| 83.85 | 88.80 | 6 | 72.7% | 0.99 | 0.0004 | -0.007 | 100 | 0 | 0.6500 | 4 | 104.0% | -0.01 | 0.0004 | -0.017 | ||
| 79.30 | 84.25 | 101.7% | 0.99 | 0.0005 | -0.008 | 105 | 0 | 2.14 | 144.8% | -0.01 | 0.0005 | -0.018 | ||||
| 73.95 | 78.90 | 1 | 73.1% | 0.99 | 0.0006 | -0.009 | 110 | 0 | 1.14 | 98.6% | -0.01 | 0.0006 | -0.019 | |||
| 69.20 | 74.15 | 3 | 82.0% | 0.99 | 0.0007 | -0.011 | 115 | 0 | 1.68 | 1 | 98.3% | -0.01 | 0.0007 | -0.019 | ||
| 64.20 | 69.15 | 4 | 74.8% | 0.99 | 0.0009 | -0.012 | 120 | 0 | 1.19 | 2 | 85.1% | -0.01 | 0.0009 | -0.020 | ||
| 59.00 | 63.95 | 1 | 55.3% | 0.98 | 0.0011 | -0.014 | 125 | 0 | 0.9200 | 2 | 74.7% | -0.02 | 0.0011 | -0.021 | ||
| 54.25 | 59.20 | 2 | 63.0% | 0.98 | 0.0013 | -0.016 | 130 | 0 | 0.3300 | 3 | 57.9% | -0.02 | 0.0013 | -0.023 | ||
| 49.20 | 54.15 | 2 | 54.7% | 0.98 | 0.0017 | -0.018 | 135 | 0.0100 | 0.3500 | 1 | 28 | 53.2% | -0.02 | 0.0017 | -0.025 | |
| 44.35 | 49.30 | 1 | 53.4% | 0.97 | 0.0022 | -0.021 | 140 | 0.0400 | 0.4900 | 2 | 16 | 51.1% | -0.03 | 0.0022 | -0.027 | |
| 40.50 | 43.95 | 29 | 55.5% | 0.97 | 0.0028 | -0.025 | 145 | 0.2200 | 0.5000 | 8 | 62 | 48.2% | -0.03 | 0.0028 | -0.030 | |
| 35.65 | 39.10 | 20 | 51.3% | 0.96 | 0.0038 | -0.030 | 150 | 0.2100 | 0.6200 | 3 | 261 | 44.0% | -0.04 | 0.0038 | -0.035 | |
| 31.35 | 34.25 | 20 | 50.0% | 0.94 | 0.0051 | -0.037 | 155 | 0.5000 | 0.7000 | 11 | 938 | 41.6% | -0.06 | 0.0051 | -0.041 | |
| 26.10 | 29.55 | 16 | 43.6% | 0.92 | 0.0070 | -0.046 | 160 | 0.5600 | 0.9900 | 164 | 835 | 38.2% | -0.08 | 0.0071 | -0.049 | |
| 21.50 | 24.90 | 2 | 24 | 40.2% | 0.89 | 0.0097 | -0.056 | 165 | 0.8600 | 1.26 | 540 | 192 | 35.2% | -0.11 | 0.0098 | -0.059 |
| 17.85 | 20.20 | 47 | 39.0% | 0.84 | 0.0132 | -0.067 | 170 | 1.53 | 1.68 | 44 | 4,836 | 33.2% | -0.16 | 0.0134 | -0.070 | |
| 16.90 | 18.65 | 45 | 35.8% | 0.83 | 0.0141 | -0.069 | 171 | 1.58 | 2.04 | 1 | 271 | 33.3% | -0.17 | 0.0142 | -0.072 | |
| 16.05 | 18.60 | 1 | 37.8% | 0.82 | 0.0149 | -0.072 | 172 | 1.68 | 2.09 | 17 | 1,313 | 32.4% | -0.19 | 0.0151 | -0.074 | |
| 15.25 | 17.75 | 37.3% | 0.80 | 0.0158 | -0.074 | 173 | 1.87 | 2.11 | 165 | 1,304 | 31.6% | -0.20 | 0.0160 | -0.077 | ||
| 13.55 | 16.95 | 1 | 34.2% | 0.79 | 0.0167 | -0.076 | 174 | 1.78 | 2.23 | 5 | 1,917 | 30.3% | -0.21 | 0.0169 | -0.079 | |
| 13.25 | 15.90 | 20 | 34.5% | 0.77 | 0.0176 | -0.079 | 175 | 2.16 | 2.59 | 46 | 2,453 | 31.1% | -0.23 | 0.0179 | -0.081 | |
| 12.75 | 15.25 | 4 | 35.2% | 0.76 | 0.0186 | -0.081 | 176 | 2.11 | 2.82 | 8 | 963 | 30.0% | -0.25 | 0.0188 | -0.083 | |
| 12.00 | 14.45 | 1 | 34.7% | 0.74 | 0.0196 | -0.083 | 177 | 2.52 | 3.15 | 5 | 449 | 30.5% | -0.26 | 0.0198 | -0.085 | |
| 10.35 | 13.30 | 1 | 30.8% | 0.72 | 0.0205 | -0.085 | 178 | 2.51 | 3.20 | 7 | 183 | 29.0% | -0.28 | 0.0208 | -0.087 | |
| 9.40 | 12.10 | 1 | 6 | 28.7% | 0.70 | 0.0215 | -0.086 | 179 | 2.58 | 4.00 | 2 | 633 | 29.6% | -0.30 | 0.0218 | -0.088 |
| 9.15 | 10.75 | 26 | 281 | 28.0% | 0.68 | 0.0224 | -0.088 | 180 | 2.90 | 3.70 | 373 | 3,351 | 27.9% | -0.32 | 0.0228 | -0.090 |
| 8.10 | 11.35 | 8 | 30.0% | 0.66 | 0.0234 | -0.089 | 181 | 3.40 | 4.20 | 107 | 1,133 | 28.6% | -0.35 | 0.0238 | -0.091 | |
| 7.20 | 10.75 | 17 | 29.3% | 0.64 | 0.0243 | -0.090 | 182 | 3.60 | 4.80 | 35 | 363 | 28.6% | -0.37 | 0.0247 | -0.092 | |
| 7.90 | 10.05 | 30.8% | 0.62 | 0.0247 | -0.090 | 182.5 | 3.40 | 4.85 | 1 | 27.3% | -0.38 | 0.0252 | -0.092 | |||
| 7.50 | 9.25 | 10 | 29.3% | 0.61 | 0.0251 | -0.090 | 183 | 3.95 | 4.60 | 2 | 658 | 27.0% | -0.39 | 0.0256 | -0.093 | |
| 6.85 | 8.60 | 87 | 28.8% | 0.59 | 0.0259 | -0.091 | 184 | 3.65 | 5.10 | 2 | 221 | 25.5% | -0.42 | 0.0265 | -0.093 | |
| 6.25 | 7.30 | 2 | 2,285 | 26.9% | 0.56 | 0.0266 | -0.090 | 185 | 4.60 | 5.40 | 117 | 4,182 | 26.2% | -0.45 | 0.0272 | -0.093 |
| 5.75 | 6.55 | 58 | 43 | 26.4% | 0.53 | 0.0273 | -0.090 | 186 | 5.00 | 5.95 | 220 | 623 | 26.2% | -0.47 | 0.0279 | -0.092 |
| 5.15 | 6.00 | 279 | 161 | 26.0% | 0.51 | 0.0278 | -0.089 | 187 | 5.05 | 6.40 | 271 | 1,334 | 25.0% | -0.50 | 0.0285 | -0.091 |
| 4.90 | 6.35 | 5 | 27.3% | 0.49 | 0.0280 | -0.088 | 187.5 | 5.50 | 6.30 | 4 | 24.5% | -0.52 | 0.0288 | -0.091 | ||
| 4.45 | 5.45 | 252 | 17 | 25.3% | 0.48 | 0.0281 | -0.088 | 188 | 5.25 | 6.70 | 203 | 916 | 23.6% | -0.53 | 0.0290 | -0.090 |
| 4.00 | 5.05 | 194 | 56 | 25.3% | 0.45 | 0.0284 | -0.086 | 189 | 6.30 | 7.55 | 157 | 164 | 25.3% | -0.56 | 0.0293 | -0.088 |
| 3.70 | 4.70 | 262 | 1,102 | 25.7% | 0.42 | 0.0284 | -0.084 | 190 | 5.70 | 7.75 | 184 | 4,279 | 21.5% | -0.59 | 0.0294 | -0.086 |
| 2.88 | 4.05 | 70 | 29 | 24.0% | 0.39 | 0.0283 | -0.081 | 191 | 7.30 | 8.95 | 9 | 182 | 25.2% | -0.62 | 0.0294 | -0.084 |
| 2.60 | 3.50 | 24 | 114 | 23.7% | 0.36 | 0.0280 | -0.078 | 192 | 7.90 | 9.00 | 9 | 584 | 23.5% | -0.65 | 0.0292 | -0.081 |
| 2.52 | 3.90 | 9 | 25.2% | 0.35 | 0.0277 | -0.077 | 192.5 | 7.50 | 9.55 | 22.1% | -0.67 | 0.0290 | -0.079 | |||
| 2.49 | 3.35 | 17 | 493 | 24.6% | 0.33 | 0.0275 | -0.075 | 193 | 8.50 | 10.00 | 12 | 110 | 24.0% | -0.68 | 0.0288 | -0.078 |
| 2.18 | 2.85 | 13 | 987 | 24.1% | 0.31 | 0.0268 | -0.071 | 194 | 7.90 | 11.30 | 100 | 22.0% | -0.71 | 0.0283 | -0.074 | |
| 1.85 | 2.42 | 149 | 1,315 | 23.5% | 0.28 | 0.0260 | -0.067 | 195 | 9.80 | 11.05 | 1 | 839 | 22.4% | -0.74 | 0.0276 | -0.070 |
| 1.58 | 2.07 | 102 | 669 | 23.1% | 0.25 | 0.0250 | -0.062 | 196 | 9.30 | 12.70 | 65 | 21.1% | -0.77 | 0.0268 | -0.065 | |
| 1.29 | 1.87 | 116 | 1,826 | 22.9% | 0.22 | 0.0239 | -0.057 | 197 | 10.05 | 13.40 | 123 | 20.3% | -0.80 | 0.0258 | -0.061 | |
| 1.13 | 1.57 | 12 | 467 | 22.7% | 0.20 | 0.0225 | -0.053 | 198 | 11.35 | 13.90 | 208 | 20.6% | -0.83 | 0.0247 | -0.056 | |
| 0.7400 | 1.55 | 5 | 22.4% | 0.17 | 0.0211 | -0.048 | 199 | 12.40 | 14.20 | 18.4% | -0.86 | 0.0234 | -0.052 | |||
| 0.8000 | 1.08 | 231 | 1,483 | 22.0% | 0.15 | 0.0195 | -0.044 | 200 | 12.65 | 15.10 | 1 | 1,048 | -0.88 | 0.0220 | -0.048 | |
| 0.2400 | 0.5500 | 246 | 1,415 | 21.6% | 0.08 | 0.0123 | -0.028 | 205 | 17.10 | 20.50 | 217 | -0.96 | 0.0157 | -0.030 | ||
| 0.0800 | 0.5700 | 87 | 22.7% | 0.06 | 0.0096 | -0.022 | 207.5 | 18.90 | 23.80 | -0.99 | 0.0088 | -0.026 | ||||
| 0.1000 | 0.6000 | 54 | 1,838 | 25.1% | 0.04 | 0.0075 | -0.018 | 210 | 21.50 | 26.40 | 4 | -1.00 | 0.0030 | -0.023 | ||
| 0 | 0.4300 | 48 | 300 | 26.7% | 0.03 | 0.0049 | -0.013 | 215 | 26.50 | 31.40 | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.7600 | 9 | 330 | 33.1% | 0.02 | 0.0035 | -0.011 | 220 | 31.55 | 36.45 | 1 | -1.00 | 0.0000 | -0.023 | ||
| 0 | 0.4100 | 74 | 32.8% | 0.02 | 0.0027 | -0.010 | 225 | 36.55 | 41.55 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.4400 | 33 | 36.4% | 0.01 | 0.0021 | -0.009 | 230 | 41.30 | 46.30 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.6900 | 4 | 42.5% | 0.01 | 0.0017 | -0.009 | 235 | 46.55 | 51.55 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 4.90 | 45 | 70.5% | 0.01 | 0.0014 | -0.008 | 240 | 51.45 | 56.45 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.3500 | 43.7% | 0.01 | 0.0012 | -0.008 | 245 | 56.55 | 61.55 | -1.00 | 0.0000 | -0.023 | |||||
| 0 | 1.26 | 21 | 57.3% | 0.01 | 0.0010 | -0.007 | 250 | 61.50 | 66.50 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 4.90 | 20 | 81.8% | 0.01 | 0.0009 | -0.007 | 255 | 66.50 | 71.50 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 4.90 | 85.3% | 0.01 | 0.0008 | -0.007 | 260 | 71.50 | 76.50 | -1.00 | 0.0000 | -0.023 | |||||
| 0 | 1.42 | 67.6% | 0.01 | 0.0007 | -0.007 | 265 | 76.45 | 81.45 | -1.00 | 0.0000 | -0.023 | |||||
| 0 | 4.90 | 92.0% | 0.01 | 0.0006 | -0.006 | 270 | 81.55 | 86.55 | -1.00 | 0.0000 | -0.023 | |||||
| 0 | 2.11 | 78.8% | 0.01 | 0.0006 | -0.006 | 275 | 86.50 | 91.50 | -1.00 | 0.0000 | -0.023 | |||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput