XLK rantai opsi State Street Technology Select Sector SPDR ETF
Cboe delayed options data · per 17:05 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 ±6.2% (174.41–197.66) · ATM IV 26.7% · P/C open interest 2.26
| 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 | |
| 90.45 | 92.45 | 5 | 94.7% | 1.00 | 0.0002 | 0.000 | 95 | 0 | 0.2000 | 24 | 96.5% | -0.00 | 0.0002 | -0.008 | ||
| 85.55 | 87.45 | 6 | 91.3% | 1.00 | 0.0003 | 0.000 | 100 | 0 | 0.2100 | 4 | 90.3% | -0.00 | 0.0003 | -0.009 | ||
| 80.60 | 82.45 | 85.1% | 0.99 | 0.0003 | 0.000 | 105 | 0 | 0.4300 | 92.2% | -0.00 | 0.0003 | -0.009 | ||||
| 75.60 | 77.50 | 1 | 79.2% | 0.99 | 0.0004 | -0.001 | 110 | 0 | 0.2400 | 79.0% | -0.01 | 0.0004 | -0.010 | |||
| 70.35 | 72.55 | 3 | 46.9% | 0.99 | 0.0005 | -0.002 | 115 | 0 | 0.2600 | 1 | 73.7% | -0.01 | 0.0005 | -0.011 | ||
| 65.70 | 67.55 | 4 | 69.5% | 0.99 | 0.0006 | -0.004 | 120 | 0 | 0.2800 | 2 | 68.5% | -0.01 | 0.0006 | -0.012 | ||
| 60.70 | 62.60 | 1 | 64.0% | 0.99 | 0.0008 | -0.006 | 125 | 0.0100 | 0.3100 | 1 | 2 | 64.0% | -0.01 | 0.0008 | -0.014 | |
| 55.75 | 57.65 | 2 | 59.9% | 0.99 | 0.0011 | -0.009 | 130 | 0.0300 | 0.3500 | 3 | 59.9% | -0.01 | 0.0011 | -0.016 | ||
| 50.60 | 52.70 | 2 | 50.8% | 0.98 | 0.0014 | -0.013 | 135 | 0.0300 | 0.3500 | 29 | 54.4% | -0.02 | 0.0014 | -0.019 | ||
| 46.00 | 47.80 | 1 | 54.3% | 0.98 | 0.0019 | -0.017 | 140 | 0.0700 | 0.4700 | 18 | 51.9% | -0.02 | 0.0019 | -0.023 | ||
| 41.50 | 42.15 | 29 | 45.9% | 0.97 | 0.0026 | -0.022 | 145 | 0.2800 | 0.3100 | 1 | 65 | 47.2% | -0.03 | 0.0026 | -0.027 | |
| 36.75 | 37.35 | 3 | 20 | 45.5% | 0.96 | 0.0036 | -0.029 | 150 | 0.3900 | 0.4400 | 3 | 261 | 44.6% | -0.04 | 0.0036 | -0.034 |
| 31.80 | 32.80 | 20 | 43.6% | 0.94 | 0.0050 | -0.037 | 155 | 0.5500 | 0.6200 | 13 | 948 | 42.0% | -0.06 | 0.0051 | -0.042 | |
| 26.80 | 27.90 | 16 | 38.0% | 0.92 | 0.0070 | -0.047 | 160 | 0.7400 | 1.02 | 4 | 705 | 40.0% | -0.08 | 0.0070 | -0.051 | |
| 22.25 | 23.10 | 26 | 35.4% | 0.89 | 0.0096 | -0.057 | 165 | 1.05 | 1.12 | 4 | 713 | 35.9% | -0.11 | 0.0097 | -0.060 | |
| 17.85 | 18.75 | 47 | 34.0% | 0.84 | 0.0132 | -0.068 | 170 | 1.49 | 1.65 | 6 | 4,835 | 33.5% | -0.16 | 0.0133 | -0.071 | |
| 16.75 | 17.70 | 45 | 32.0% | 0.83 | 0.0140 | -0.071 | 171 | 1.57 | 1.99 | 272 | 33.6% | -0.17 | 0.0141 | -0.073 | ||
| 16.15 | 17.00 | 1 | 33.0% | 0.82 | 0.0148 | -0.073 | 172 | 1.79 | 1.92 | 167 | 1,320 | 32.7% | -0.18 | 0.0150 | -0.076 | |
| 15.30 | 16.60 | 34.0% | 0.80 | 0.0157 | -0.075 | 173 | 1.84 | 2.21 | 102 | 1,417 | 32.4% | -0.20 | 0.0159 | -0.078 | ||
| 14.70 | 15.15 | 10 | 1 | 32.3% | 0.79 | 0.0167 | -0.078 | 174 | 2.02 | 2.31 | 25 | 1,916 | 31.8% | -0.21 | 0.0168 | -0.080 |
| 13.65 | 14.70 | 20 | 32.3% | 0.77 | 0.0176 | -0.080 | 175 | 2.23 | 2.40 | 8 | 2,468 | 31.2% | -0.23 | 0.0178 | -0.083 | |
| 12.85 | 13.80 | 4 | 31.6% | 0.76 | 0.0185 | -0.083 | 176 | 2.35 | 2.68 | 34 | 963 | 30.8% | -0.24 | 0.0188 | -0.085 | |
| 11.75 | 12.80 | 1 | 29.6% | 0.74 | 0.0195 | -0.085 | 177 | 2.65 | 2.94 | 1 | 449 | 30.8% | -0.26 | 0.0197 | -0.087 | |
| 11.10 | 11.90 | 1 | 29.2% | 0.72 | 0.0205 | -0.087 | 178 | 2.79 | 3.20 | 4 | 185 | 30.2% | -0.28 | 0.0207 | -0.089 | |
| 10.35 | 11.45 | 6 | 29.7% | 0.70 | 0.0214 | -0.088 | 179 | 3.05 | 3.30 | 6 | 631 | 29.5% | -0.30 | 0.0217 | -0.090 | |
| 9.70 | 10.40 | 13 | 296 | 28.7% | 0.68 | 0.0224 | -0.090 | 180 | 3.25 | 3.75 | 2 | 3,212 | 29.4% | -0.32 | 0.0227 | -0.092 |
| 8.75 | 9.80 | 8 | 28.0% | 0.66 | 0.0233 | -0.091 | 181 | 3.50 | 3.90 | 10 | 1,119 | 28.6% | -0.34 | 0.0237 | -0.093 | |
| 8.15 | 8.95 | 17 | 27.5% | 0.64 | 0.0242 | -0.092 | 182 | 3.75 | 4.40 | 371 | 28.5% | -0.37 | 0.0246 | -0.094 | ||
| 7.80 | 9.25 | 5 | 28.8% | 0.63 | 0.0247 | -0.092 | 182.5 | 4.00 | 4.65 | 1 | 28.8% | -0.38 | 0.0251 | -0.094 | ||
| 7.45 | 8.90 | 8 | 10 | 28.5% | 0.61 | 0.0251 | -0.092 | 183 | 4.10 | 4.75 | 2 | 657 | 28.2% | -0.39 | 0.0255 | -0.095 |
| 6.80 | 7.60 | 87 | 26.6% | 0.59 | 0.0260 | -0.093 | 184 | 4.35 | 5.10 | 11 | 221 | 27.6% | -0.42 | 0.0264 | -0.095 | |
| 6.35 | 7.05 | 29 | 2,286 | 26.8% | 0.56 | 0.0267 | -0.092 | 185 | 4.90 | 5.20 | 235 | 4,240 | 27.0% | -0.44 | 0.0272 | -0.094 |
| 5.95 | 6.35 | 195 | 91 | 26.7% | 0.54 | 0.0273 | -0.092 | 186 | 5.40 | 5.55 | 241 | 764 | 26.7% | -0.47 | 0.0279 | -0.094 |
| 5.40 | 5.75 | 217 | 321 | 26.2% | 0.51 | 0.0278 | -0.091 | 187 | 5.70 | 6.25 | 377 | 1,509 | 26.7% | -0.50 | 0.0284 | -0.093 |
| 5.20 | 5.50 | 198 | 5 | 26.3% | 0.49 | 0.0280 | -0.091 | 187.5 | 5.95 | 6.40 | 253 | 4 | 26.3% | -0.51 | 0.0286 | -0.093 |
| 4.90 | 5.20 | 184 | 239 | 26.0% | 0.48 | 0.0281 | -0.090 | 188 | 6.20 | 6.55 | 140 | 1,002 | 26.0% | -0.53 | 0.0287 | -0.092 |
| 4.40 | 4.70 | 299 | 238 | 25.7% | 0.45 | 0.0281 | -0.089 | 189 | 6.65 | 7.05 | 191 | 303 | 25.6% | -0.56 | 0.0289 | -0.091 |
| 3.95 | 4.25 | 85 | 1,234 | 25.4% | 0.42 | 0.0280 | -0.087 | 190 | 7.15 | 7.80 | 3 | 4,240 | 25.7% | -0.58 | 0.0288 | -0.089 |
| 3.40 | 4.20 | 4 | 82 | 25.8% | 0.40 | 0.0278 | -0.085 | 191 | 7.70 | 8.55 | 1 | 182 | 25.8% | -0.61 | 0.0286 | -0.087 |
| 2.90 | 3.65 | 2 | 132 | 25.0% | 0.37 | 0.0274 | -0.083 | 192 | 8.35 | 9.15 | 577 | 25.7% | -0.64 | 0.0283 | -0.085 | |
| 2.16 | 3.45 | 6 | 23.5% | 0.35 | 0.0271 | -0.081 | 192.5 | 8.20 | 10.10 | 26.0% | -0.66 | 0.0281 | -0.084 | |||
| 2.77 | 3.35 | 1 | 498 | 25.6% | 0.34 | 0.0269 | -0.080 | 193 | 8.95 | 9.60 | 104 | 24.9% | -0.67 | 0.0279 | -0.082 | |
| 2.19 | 2.74 | 10 | 989 | 24.0% | 0.31 | 0.0262 | -0.076 | 194 | 9.60 | 10.50 | 100 | 25.2% | -0.70 | 0.0274 | -0.079 | |
| 2.20 | 2.34 | 15 | 1,407 | 24.4% | 0.29 | 0.0255 | -0.072 | 195 | 10.15 | 11.05 | 839 | 24.2% | -0.73 | 0.0267 | -0.075 | |
| 1.82 | 2.22 | 72 | 646 | 24.4% | 0.26 | 0.0246 | -0.068 | 196 | 10.55 | 12.40 | 1 | 65 | 24.8% | -0.76 | 0.0258 | -0.070 |
| 1.60 | 1.83 | 33 | 1,905 | 24.0% | 0.23 | 0.0235 | -0.064 | 197 | 11.65 | 12.70 | 123 | 24.3% | -0.78 | 0.0248 | -0.066 | |
| 1.31 | 1.70 | 4 | 468 | 23.9% | 0.21 | 0.0223 | -0.060 | 198 | 12.20 | 13.40 | 208 | 23.1% | -0.81 | 0.0237 | -0.062 | |
| 1.18 | 1.51 | 5 | 5 | 24.1% | 0.19 | 0.0210 | -0.056 | 199 | 12.80 | 14.70 | 23.9% | -0.83 | 0.0225 | -0.058 | ||
| 1.09 | 1.16 | 75 | 1,556 | 23.6% | 0.17 | 0.0196 | -0.052 | 200 | 14.25 | 14.95 | 1,047 | 23.8% | -0.85 | 0.0213 | -0.054 | |
| 0.4500 | 0.5700 | 26 | 1,421 | 23.2% | 0.09 | 0.0128 | -0.032 | 205 | 18.65 | 19.50 | 217 | 23.0% | -0.94 | 0.0154 | -0.035 | |
| 0.0500 | 0.4400 | 34 | 21.6% | 0.06 | 0.0096 | -0.023 | 207.5 | 20.40 | 22.50 | -0.98 | 0.0107 | -0.026 | ||||
| 0.1400 | 0.2600 | 1 | 1,855 | 22.7% | 0.04 | 0.0071 | -0.016 | 210 | 23.20 | 24.40 | 4 | -1.00 | 0.0036 | -0.021 | ||
| 0.0800 | 0.1300 | 15 | 329 | 23.7% | 0.02 | 0.0043 | -0.011 | 215 | 28.30 | 29.30 | -1.00 | 0.0000 | -0.021 | |||
| 0.0200 | 0.1300 | 330 | 25.7% | 0.02 | 0.0031 | -0.010 | 220 | 32.75 | 34.80 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 0.0500 | 3 | 74 | 25.1% | 0.01 | 0.0024 | -0.009 | 225 | 37.80 | 39.80 | -1.00 | 0.0000 | -0.021 | |||
| 0 | 0.2000 | 33 | 32.7% | 0.01 | 0.0019 | -0.008 | 230 | 42.80 | 44.85 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 0.1900 | 4 | 35.3% | 0.01 | 0.0016 | -0.008 | 235 | 47.60 | 49.85 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 0.1900 | 45 | 38.1% | 0.01 | 0.0013 | -0.007 | 240 | 52.80 | 54.85 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 0.1900 | 40.7% | 0.01 | 0.0011 | -0.007 | 245 | 57.70 | 59.85 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 0.1900 | 21 | 43.3% | 0.01 | 0.0009 | -0.006 | 250 | 62.80 | 64.85 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 0.1800 | 20 | 45.5% | 0.01 | 0.0008 | -0.006 | 255 | 67.70 | 69.85 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 0.1800 | 47.9% | 0.01 | 0.0007 | -0.006 | 260 | 72.80 | 74.85 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 0.1800 | 50.2% | 0.01 | 0.0006 | -0.006 | 265 | 77.80 | 79.85 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 0.1800 | 52.5% | 0.01 | 0.0006 | -0.005 | 270 | 82.80 | 84.85 | -1.00 | 0.0000 | -0.021 | |||||
| 0 | 0.1800 | 54.8% | 0.00 | 0.0005 | -0.005 | 275 | 87.80 | 89.85 | -1.00 | 0.0000 | -0.021 | |||||
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