XLK rantai opsi State Street Technology Select Sector SPDR ETF
Cboe delayed options data · per 13:03 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 ±3.9% (175.82–190.18) · ATM IV 23.2% · P/C open interest 2.11
| 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 | |
| 89.90 | 91.60 | 52 | 1.00 | 0.0002 | -0.003 | 92.5 | 0 | 0.3800 | 4,468 | 148.9% | -0.00 | 0.0002 | -0.013 | |||
| 87.70 | 89.30 | 5 | 88 | 1.00 | 0.0002 | -0.003 | 95 | 0 | 0.3300 | 25 | 140.9% | -0.00 | 0.0002 | -0.014 | ||
| 84.90 | 86.60 | 4 | 1.00 | 0.0002 | -0.004 | 97.5 | 0 | 0.9800 | 202 | 159.9% | -0.00 | 0.0002 | -0.014 | |||
| 82.45 | 84.30 | 45 | 1.00 | 0.0003 | -0.005 | 100 | 0 | 1.16 | 119 | 158.8% | -0.00 | 0.0003 | -0.015 | |||
| 79.80 | 81.60 | 181 | 1.00 | 0.0003 | -0.005 | 102.5 | 0 | 0.9900 | 202 | 149.0% | -0.00 | 0.0003 | -0.015 | |||
| 77.75 | 79.35 | 80 | 1.00 | 0.0003 | -0.006 | 105 | 0 | 0.4000 | 140 | 124.6% | -0.00 | 0.0003 | -0.015 | |||
| 74.85 | 77.00 | 2 | 0.99 | 0.0004 | -0.007 | 107.5 | 0 | 2.13 | 132 | 159.9% | -0.00 | 0.0004 | -0.016 | |||
| 72.75 | 74.10 | 64 | 0.99 | 0.0004 | -0.008 | 110 | 0 | 0.0600 | 7,183 | 91.8% | -0.01 | 0.0004 | -0.016 | |||
| 69.80 | 71.80 | 0.99 | 0.0004 | -0.008 | 112.5 | 0 | 2.13 | 1,254 | 148.3% | -0.01 | 0.0004 | -0.017 | ||||
| 66.80 | 70.65 | 8 | 67 | 0.99 | 0.0005 | -0.009 | 115 | 0 | 0.7900 | 1,022 | 118.3% | -0.01 | 0.0005 | -0.017 | ||
| 64.85 | 66.65 | 12 | 0.99 | 0.0005 | -0.010 | 117.5 | 0 | 0.2000 | 319 | 92.8% | -0.01 | 0.0005 | -0.018 | |||
| 62.85 | 64.15 | 1 | 86 | 0.99 | 0.0006 | -0.011 | 120 | 0 | 0.1500 | 701 | 85.7% | -0.01 | 0.0006 | -0.018 | ||
| 60.20 | 61.85 | 4 | 57 | 0.99 | 0.0007 | -0.012 | 122.5 | 0 | 0.1900 | 1,072 | 84.5% | -0.01 | 0.0007 | -0.019 | ||
| 58.30 | 59.15 | 8 | 27 | 0.99 | 0.0007 | -0.013 | 125 | 0 | 0.2200 | 1,633 | 82.2% | -0.01 | 0.0007 | -0.020 | ||
| 54.95 | 56.75 | 59 | 0.99 | 0.0008 | -0.014 | 127.5 | 0 | 0.2200 | 1,677 | 78.5% | -0.01 | 0.0008 | -0.020 | |||
| 53.05 | 54.35 | 4 | 120 | 0.99 | 0.0009 | -0.015 | 130 | 0 | 0.0900 | 4,123 | 66.9% | -0.01 | 0.0009 | -0.021 | ||
| 49.85 | 51.75 | 25 | 0.99 | 0.0010 | -0.015 | 132.5 | 0.0100 | 0.3000 | 2 | 1,824 | 74.6% | -0.01 | 0.0010 | -0.022 | ||
| 48.35 | 50.20 | 8 | 0.99 | 0.0011 | -0.016 | 134 | 0.0100 | 0.2000 | 4 | 82 | 68.5% | -0.01 | 0.0011 | -0.022 | ||
| 47.65 | 49.25 | 249 | 0.99 | 0.0012 | -0.017 | 135 | 0.0100 | 0.2800 | 12 | 1,548 | 70.2% | -0.01 | 0.0012 | -0.022 | ||
| 47.05 | 48.15 | 7 | 0.99 | 0.0012 | -0.017 | 136 | 0 | 0.0600 | 792 | 56.4% | -0.01 | 0.0012 | -0.023 | |||
| 44.90 | 46.80 | 87 | 0.99 | 0.0013 | -0.018 | 137.5 | 0 | 0.2600 | 3,837 | 65.5% | -0.01 | 0.0013 | -0.023 | |||
| 43.50 | 45.20 | 6 | 0.99 | 0.0014 | -0.018 | 139 | 0 | 0.2800 | 2 | 161 | 64.0% | -0.01 | 0.0014 | -0.024 | ||
| 42.60 | 44.20 | 2,925 | 0.99 | 0.0015 | -0.019 | 140 | 0 | 0.1900 | 2,255 | 59.2% | -0.01 | 0.0015 | -0.024 | |||
| 41.35 | 44.80 | 3 | 66.0% | 0.99 | 0.0016 | -0.019 | 141 | 0 | 0.4700 | 619 | 66.3% | -0.01 | 0.0016 | -0.024 | ||
| 40.40 | 41.80 | 170 | 0.98 | 0.0017 | -0.020 | 142.5 | 0 | 0.4800 | 676 | 64.3% | -0.02 | 0.0017 | -0.025 | |||
| 38.45 | 40.30 | 20 | 0.98 | 0.0019 | -0.021 | 144 | 0 | 0.2900 | 405 | 57.2% | -0.02 | 0.0019 | -0.025 | |||
| 38.30 | 39.40 | 1,060 | 0.98 | 0.0020 | -0.021 | 145 | 0.0500 | 0.2900 | 6 | 1,312 | 57.2% | -0.02 | 0.0020 | -0.026 | ||
| 36.70 | 38.25 | 261 | 0.98 | 0.0021 | -0.022 | 146 | 0 | 0.5000 | 4 | 474 | 59.4% | -0.02 | 0.0021 | -0.026 | ||
| 35.00 | 38.35 | 708 | 59.6% | 0.98 | 0.0023 | -0.022 | 147.5 | 0 | 0.3100 | 1,304 | 52.9% | -0.02 | 0.0023 | -0.027 | ||
| 33.50 | 35.55 | 168 | 0.98 | 0.0025 | -0.023 | 149 | 0 | 0.3300 | 215 | 51.3% | -0.02 | 0.0025 | -0.027 | |||
| 33.05 | 35.10 | 3,889 | 51.9% | 0.98 | 0.0027 | -0.024 | 150 | 0.0500 | 0.3100 | 18 | 2,939 | 50.6% | -0.02 | 0.0027 | -0.028 | |
| 31.50 | 33.40 | 299 | 0.98 | 0.0028 | -0.025 | 151 | 0 | 0.3400 | 71 | 48.7% | -0.02 | 0.0029 | -0.028 | |||
| 30.50 | 31.95 | 3 | 594 | 0.98 | 0.0032 | -0.025 | 152.5 | 0 | 0.5500 | 6 | 195 | 50.7% | -0.02 | 0.0032 | -0.029 | |
| 28.50 | 30.40 | 46 | 0.97 | 0.0035 | -0.027 | 154 | 0 | 0.3600 | 356 | 45.0% | -0.03 | 0.0035 | -0.030 | |||
| 28.15 | 29.35 | 2 | 2,813 | 0.97 | 0.0038 | -0.028 | 155 | 0 | 0.5700 | 4 | 2,787 | 47.3% | -0.03 | 0.0038 | -0.031 | |
| 26.60 | 28.40 | 149 | 0.97 | 0.0040 | -0.029 | 156 | 0 | 0.5800 | 11 | 446 | 46.0% | -0.03 | 0.0041 | -0.032 | ||
| 25.95 | 27.00 | 1,293 | 36.1% | 0.97 | 0.0045 | -0.030 | 157.5 | 0.0800 | 0.2600 | 4 | 1,543 | 39.7% | -0.03 | 0.0046 | -0.033 | |
| 23.70 | 25.45 | 48 | 0.96 | 0.0051 | -0.032 | 159 | 0 | 0.4900 | 1 | 1,250 | 40.3% | -0.04 | 0.0052 | -0.035 | ||
| 23.50 | 24.50 | 676 | 33.9% | 0.96 | 0.0056 | -0.033 | 160 | 0.1200 | 0.3100 | 1 | 4,726 | 37.9% | -0.04 | 0.0056 | -0.036 | |
| 19.70 | 22.25 | 1 | 1,839 | 0.95 | 0.0070 | -0.038 | 162.5 | 0.0400 | 0.4000 | 4 | 2,635 | 34.5% | -0.05 | 0.0071 | -0.040 | |
| 18.75 | 19.85 | 1,829 | 35.3% | 0.94 | 0.0090 | -0.043 | 165 | 0.2500 | 0.5400 | 1 | 4,196 | 35.1% | -0.06 | 0.0090 | -0.046 | |
| 15.30 | 17.35 | 2 | 175 | 0.92 | 0.0116 | -0.051 | 167.5 | 0.3400 | 0.5700 | 2 | 1,951 | 32.4% | -0.08 | 0.0117 | -0.053 | |
| 14.00 | 14.80 | 2 | 1,346 | 29.0% | 0.90 | 0.0152 | -0.061 | 170 | 0.4600 | 0.7500 | 4 | 4,208 | 30.7% | -0.10 | 0.0153 | -0.063 |
| 13.10 | 13.95 | 29.2% | 0.89 | 0.0169 | -0.066 | 171 | 0.4500 | 0.8300 | 5 | 29.5% | -0.11 | 0.0171 | -0.068 | |||
| 12.20 | 13.30 | 30.3% | 0.87 | 0.0188 | -0.070 | 172 | 0.6700 | 0.8700 | 1 | 7 | 29.4% | -0.13 | 0.0190 | -0.072 | ||
| 10.25 | 13.95 | 156 | 27.6% | 0.86 | 0.0198 | -0.073 | 172.5 | 0.5600 | 0.9400 | 1 | 1,187 | 28.3% | -0.14 | 0.0200 | -0.075 | |
| 11.45 | 12.45 | 2 | 2 | 30.6% | 0.85 | 0.0208 | -0.076 | 173 | 0.5800 | 0.9500 | 1 | 56 | 27.6% | -0.15 | 0.0210 | -0.077 |
| 10.40 | 11.20 | 1 | 27.1% | 0.84 | 0.0230 | -0.081 | 174 | 0.6900 | 1.14 | 34 | 27.4% | -0.17 | 0.0232 | -0.083 | ||
| 9.60 | 10.50 | 1,674 | 27.8% | 0.81 | 0.0254 | -0.086 | 175 | 1.00 | 1.17 | 16 | 8,570 | 27.2% | -0.19 | 0.0256 | -0.088 | |
| 8.75 | 9.80 | 27.8% | 0.79 | 0.0278 | -0.091 | 176 | 1.08 | 1.42 | 1,142 | 26.8% | -0.21 | 0.0280 | -0.093 | |||
| 7.75 | 8.65 | 3 | 25.1% | 0.76 | 0.0303 | -0.097 | 177 | 1.12 | 1.66 | 6 | 92 | 25.9% | -0.24 | 0.0306 | -0.098 | |
| 7.35 | 8.25 | 990 | 24.8% | 0.75 | 0.0315 | -0.099 | 177.5 | 1.21 | 1.75 | 1 | 1,974 | 25.6% | -0.25 | 0.0319 | -0.101 | |
| 7.25 | 7.85 | 1 | 25.8% | 0.74 | 0.0328 | -0.101 | 178 | 1.50 | 2.00 | 4 | 8,710 | 26.7% | -0.27 | 0.0331 | -0.103 | |
| 5.95 | 7.20 | 20 | 23.7% | 0.70 | 0.0352 | -0.106 | 179 | 1.40 | 2.47 | 1,349 | 25.8% | -0.30 | 0.0356 | -0.107 | ||
| 5.80 | 6.65 | 22 | 2,792 | 26.1% | 0.67 | 0.0376 | -0.109 | 180 | 2.00 | 2.49 | 24 | 3,211 | 24.9% | -0.33 | 0.0380 | -0.111 |
| 5.05 | 5.80 | 3 | 25 | 24.9% | 0.63 | 0.0397 | -0.112 | 181 | 1.65 | 3.35 | 22 | 41 | 24.7% | -0.37 | 0.0402 | -0.114 |
| 4.40 | 5.55 | 118 | 25.8% | 0.59 | 0.0416 | -0.114 | 182 | 1.69 | 4.00 | 34 | 68 | 24.3% | -0.41 | 0.0421 | -0.116 | |
| 3.90 | 4.80 | 5 | 1,549 | 23.5% | 0.57 | 0.0423 | -0.114 | 182.5 | 1.98 | 4.25 | 11 | 2,183 | 24.6% | -0.43 | 0.0429 | -0.116 |
| 3.15 | 4.40 | 41 | 21.5% | 0.55 | 0.0430 | -0.115 | 183 | 2.45 | 4.35 | 16 | 154 | 24.9% | -0.45 | 0.0436 | -0.116 | |
| 3.20 | 4.05 | 5 | 59 | 23.8% | 0.51 | 0.0439 | -0.114 | 184 | 2.71 | 4.50 | 266 | 23.1% | -0.50 | 0.0446 | -0.116 | |
| 2.83 | 3.50 | 57 | 3,781 | 23.9% | 0.46 | 0.0443 | -0.112 | 185 | 3.85 | 5.80 | 80 | 2,388 | 27.5% | -0.54 | 0.0450 | -0.114 |
| 1.89 | 2.98 | 2 | 64 | 21.8% | 0.42 | 0.0440 | -0.109 | 186 | 3.15 | 5.15 | 4 | 35 | 19.2% | -0.59 | 0.0448 | -0.111 |
| 1.81 | 2.58 | 43 | 22.7% | 0.37 | 0.0432 | -0.104 | 187 | 3.65 | 6.80 | 162 | 123 | 22.2% | -0.63 | 0.0440 | -0.106 | |
| 1.68 | 2.33 | 1 | 999 | 22.6% | 0.35 | 0.0426 | -0.102 | 187.5 | 4.35 | 6.95 | 669 | 22.8% | -0.66 | 0.0434 | -0.103 | |
| 1.26 | 2.13 | 5 | 55 | 21.5% | 0.33 | 0.0418 | -0.099 | 188 | 5.60 | 6.30 | 7 | 22.5% | -0.68 | 0.0427 | -0.100 | |
| 1.29 | 1.90 | 52 | 22.9% | 0.29 | 0.0398 | -0.092 | 189 | 6.10 | 7.30 | 10 | 22.8% | -0.72 | 0.0407 | -0.093 | ||
| 1.00 | 1.40 | 35 | 4,129 | 21.8% | 0.25 | 0.0373 | -0.084 | 190 | 6.90 | 8.30 | 21 | 4,927 | 24.0% | -0.76 | 0.0382 | -0.086 |
| 0.8300 | 1.30 | 4 | 50 | 22.6% | 0.21 | 0.0345 | -0.076 | 191 | 7.75 | 9.35 | 15 | 25.5% | -0.80 | 0.0354 | -0.077 | |
| 0.4800 | 0.8000 | 5 | 10 | 20.2% | 0.18 | 0.0313 | -0.067 | 192 | 8.35 | 10.30 | 1 | 25.4% | -0.83 | 0.0325 | -0.068 | |
| 0.4100 | 0.9500 | 2 | 1,262 | 21.4% | 0.16 | 0.0296 | -0.063 | 192.5 | 8.10 | 11.35 | 344 | 25.4% | -0.85 | 0.0309 | -0.064 | |
| 0.1500 | 1.02 | 10 | 12 | 21.1% | 0.15 | 0.0280 | -0.059 | 193 | 8.55 | 10.40 | 16.7% | -0.87 | 0.0294 | -0.060 | ||
| 0.2300 | 0.7000 | 57 | 21.2% | 0.12 | 0.0246 | -0.051 | 194 | 10.20 | 11.35 | 22.9% | -0.89 | 0.0265 | -0.052 | |||
| 0.1300 | 0.6000 | 398 | 2,668 | 21.1% | 0.10 | 0.0213 | -0.043 | 195 | 9.75 | 12.20 | 6 | 444 | -0.92 | 0.0236 | -0.048 | |
| 0.1000 | 0.4400 | 19 | 1,171 | 22.8% | 0.06 | 0.0145 | -0.030 | 197.5 | 13.65 | 15.10 | 126 | 29.3% | -0.96 | 0.0181 | -0.037 | |
| 0 | 0.1500 | 4 | 6,435 | 20.3% | 0.04 | 0.0100 | -0.022 | 200 | 15.95 | 17.45 | 119 | 30.1% | -0.99 | 0.0112 | -0.025 | |
| 0.0300 | 0.2800 | 1,705 | 25.8% | 0.03 | 0.0072 | -0.018 | 202.5 | 18.65 | 20.10 | 36.2% | -1.00 | 0.0048 | -0.020 | |||
| 0.0100 | 0.1900 | 1,275 | 26.4% | 0.02 | 0.0053 | -0.015 | 205 | 21.00 | 22.60 | 38.2% | -1.00 | 0.0017 | -0.019 | |||
| 0 | 0.0500 | 1 | 1,493 | 23.9% | 0.02 | 0.0041 | -0.013 | 207.5 | 23.45 | 25.00 | 40.0% | -1.00 | 0.0004 | -0.019 | ||
| 0 | 0.0500 | 5 | 913 | 25.9% | 0.01 | 0.0032 | -0.011 | 210 | 24.60 | 26.95 | -1.00 | 0.0000 | -0.019 | |||
| 0.0100 | 0.0400 | 2 | 109 | 28.0% | 0.01 | 0.0026 | -0.010 | 212.5 | 28.65 | 30.10 | 48.7% | -1.00 | 0.0000 | -0.019 | ||
| 0 | 0.4000 | 1,361 | 40.0% | 0.01 | 0.0021 | -0.009 | 215 | 30.70 | 32.60 | 46.9% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 0.4000 | 2 | 194 | 42.4% | 0.01 | 0.0017 | -0.008 | 217.5 | 33.60 | 35.10 | 54.0% | -1.00 | 0.0000 | -0.019 | ||
| 0 | 0.3400 | 1,578 | 43.6% | 0.01 | 0.0014 | -0.007 | 220 | 36.10 | 37.25 | 52.8% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 1.50 | 482 | 63.3% | 0.01 | 0.0010 | -0.006 | 225 | 40.70 | 42.60 | 57.3% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 1.79 | 151 | 71.2% | 0.00 | 0.0008 | -0.005 | 230 | 46.05 | 47.60 | 66.7% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 1.78 | 98 | 76.2% | 0.00 | 0.0006 | -0.004 | 235 | 51.05 | 52.60 | 71.7% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 1.78 | 160 | 81.1% | 0.00 | 0.0005 | -0.004 | 240 | 56.05 | 57.60 | 76.4% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 1.78 | 36 | 85.9% | 0.00 | 0.0004 | -0.003 | 245 | 60.75 | 62.60 | 76.8% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 1.78 | 619 | 90.5% | 0.00 | 0.0003 | -0.003 | 250 | 66.05 | 67.60 | 85.5% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 0.7800 | 81.6% | 0.00 | 0.0003 | -0.003 | 255 | 70.10 | 73.10 | 82.6% | -1.00 | 0.0000 | -0.019 | ||||
| 0 | 0.9900 | 89.0% | 0.00 | 0.0002 | -0.003 | 260 | 76.05 | 77.60 | 94.2% | -1.00 | 0.0000 | -0.019 | ||||
| 0 | 0.5800 | 3 | 85.2% | 0.00 | 0.0002 | -0.002 | 265 | 80.75 | 82.60 | 93.4% | -1.00 | 0.0000 | -0.019 | |||
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 — Sep 18, 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