XLK rantai opsi State Street Technology Select Sector SPDR ETF
Cboe delayed options data · per 22:05 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 ±6.0% (174.37–196.81) · ATM IV 25.9% · 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 | |
| 88.85 | 92.90 | 5 | 1.00 | 0.0002 | 0.000 | 95 | 0 | 0.4000 | 24 | 105.5% | -0.00 | 0.0002 | -0.006 | |||
| 83.90 | 87.90 | 6 | 1.00 | 0.0002 | 0.000 | 100 | 0 | 0.6700 | 4 | 105.9% | -0.00 | 0.0002 | -0.007 | |||
| 78.85 | 83.00 | 1.00 | 0.0003 | 0.000 | 105 | 0 | 0.8900 | 103.1% | -0.00 | 0.0003 | -0.007 | |||||
| 73.95 | 77.95 | 1 | 0.99 | 0.0004 | 0.000 | 110 | 0 | 0.7000 | 92.0% | -0.00 | 0.0004 | -0.008 | ||||
| 69.45 | 73.00 | 3 | 77.9% | 0.99 | 0.0004 | -0.000 | 115 | 0 | 0.7200 | 1 | 85.5% | -0.01 | 0.0004 | -0.009 | ||
| 63.90 | 68.05 | 4 | 0.99 | 0.0006 | -0.002 | 120 | 0 | 0.4800 | 2 | 73.9% | -0.01 | 0.0006 | -0.010 | |||
| 59.15 | 63.10 | 1 | 55.7% | 0.99 | 0.0007 | -0.004 | 125 | 0 | 0.3100 | 1 | 2 | 63.6% | -0.01 | 0.0007 | -0.012 | |
| 54.25 | 58.05 | 2 | 51.1% | 0.99 | 0.0010 | -0.007 | 130 | 0 | 0.3500 | 3 | 59.1% | -0.01 | 0.0010 | -0.014 | ||
| 50.00 | 53.10 | 2 | 62.4% | 0.98 | 0.0014 | -0.011 | 135 | 0.0300 | 0.3500 | 29 | 54.3% | -0.02 | 0.0014 | -0.017 | ||
| 44.25 | 48.30 | 1 | 46.8% | 0.98 | 0.0019 | -0.015 | 140 | 0 | 0.4700 | 18 | 50.6% | -0.02 | 0.0019 | -0.021 | ||
| 39.65 | 43.35 | 29 | 48.4% | 0.97 | 0.0026 | -0.021 | 145 | 0.1700 | 0.3100 | 7 | 65 | 45.4% | -0.03 | 0.0026 | -0.026 | |
| 36.15 | 37.40 | 3 | 20 | 47.9% | 0.96 | 0.0036 | -0.028 | 150 | 0.3100 | 0.5100 | 33 | 261 | 44.2% | -0.04 | 0.0036 | -0.032 |
| 30.50 | 33.65 | 20 | 46.0% | 0.94 | 0.0051 | -0.036 | 155 | 0.5000 | 0.8000 | 317 | 948 | 42.8% | -0.06 | 0.0051 | -0.040 | |
| 26.60 | 27.90 | 16 | 41.5% | 0.92 | 0.0071 | -0.046 | 160 | 0.6900 | 1.01 | 4 | 705 | 39.4% | -0.08 | 0.0071 | -0.050 | |
| 21.85 | 23.25 | 26 | 37.8% | 0.89 | 0.0098 | -0.057 | 165 | 0.8500 | 1.39 | 11 | 713 | 35.9% | -0.11 | 0.0099 | -0.060 | |
| 15.90 | 19.85 | 47 | 33.5% | 0.84 | 0.0135 | -0.068 | 170 | 1.35 | 1.65 | 15 | 4,835 | 32.5% | -0.16 | 0.0137 | -0.070 | |
| 16.50 | 18.10 | 45 | 35.1% | 0.83 | 0.0144 | -0.070 | 171 | 1.37 | 1.90 | 1 | 272 | 32.1% | -0.17 | 0.0145 | -0.073 | |
| 15.70 | 16.90 | 1 | 33.6% | 0.81 | 0.0153 | -0.072 | 172 | 1.69 | 2.15 | 170 | 1,320 | 32.7% | -0.19 | 0.0154 | -0.075 | |
| 14.10 | 16.75 | 32.9% | 0.80 | 0.0162 | -0.075 | 173 | 1.84 | 2.41 | 102 | 1,417 | 32.6% | -0.20 | 0.0164 | -0.077 | ||
| 13.65 | 15.20 | 10 | 1 | 31.3% | 0.79 | 0.0172 | -0.077 | 174 | 1.94 | 2.32 | 27 | 1,916 | 31.1% | -0.22 | 0.0174 | -0.080 |
| 12.65 | 14.55 | 20 | 30.8% | 0.77 | 0.0182 | -0.080 | 175 | 2.07 | 2.56 | 15 | 2,468 | 30.7% | -0.23 | 0.0184 | -0.082 | |
| 11.65 | 14.50 | 4 | 32.0% | 0.75 | 0.0192 | -0.082 | 176 | 2.15 | 2.88 | 34 | 963 | 30.3% | -0.25 | 0.0194 | -0.084 | |
| 10.90 | 13.25 | 1 | 30.3% | 0.74 | 0.0202 | -0.084 | 177 | 2.37 | 2.80 | 1 | 449 | 29.1% | -0.27 | 0.0204 | -0.086 | |
| 10.80 | 11.80 | 1 | 29.9% | 0.72 | 0.0212 | -0.086 | 178 | 2.68 | 3.30 | 4 | 185 | 29.6% | -0.29 | 0.0215 | -0.088 | |
| 9.25 | 12.05 | 7 | 6 | 30.0% | 0.70 | 0.0222 | -0.087 | 179 | 2.80 | 3.50 | 7 | 631 | 28.8% | -0.31 | 0.0225 | -0.089 |
| 9.35 | 10.55 | 14 | 296 | 29.7% | 0.68 | 0.0232 | -0.089 | 180 | 3.25 | 3.95 | 12 | 3,212 | 29.3% | -0.33 | 0.0235 | -0.091 |
| 7.30 | 10.80 | 1 | 8 | 28.3% | 0.65 | 0.0241 | -0.090 | 181 | 3.50 | 4.20 | 10 | 1,119 | 28.7% | -0.35 | 0.0245 | -0.092 |
| 7.20 | 9.60 | 17 | 28.1% | 0.63 | 0.0251 | -0.091 | 182 | 3.65 | 4.45 | 371 | 27.7% | -0.38 | 0.0255 | -0.093 | ||
| 7.60 | 9.20 | 5 | 29.5% | 0.62 | 0.0255 | -0.091 | 182.5 | 3.90 | 4.60 | 1 | 27.7% | -0.39 | 0.0259 | -0.093 | ||
| 7.25 | 9.40 | 8 | 10 | 30.5% | 0.60 | 0.0259 | -0.091 | 183 | 3.80 | 4.65 | 12 | 657 | 26.6% | -0.40 | 0.0264 | -0.093 |
| 6.75 | 7.55 | 87 | 27.6% | 0.58 | 0.0267 | -0.091 | 184 | 4.35 | 5.35 | 11 | 221 | 27.4% | -0.43 | 0.0272 | -0.093 | |
| 6.00 | 6.90 | 36 | 2,286 | 26.8% | 0.55 | 0.0274 | -0.091 | 185 | 4.80 | 5.45 | 274 | 4,240 | 26.5% | -0.45 | 0.0280 | -0.093 |
| 5.45 | 6.15 | 248 | 91 | 26.1% | 0.52 | 0.0280 | -0.091 | 186 | 5.00 | 5.85 | 274 | 764 | 25.6% | -0.48 | 0.0286 | -0.093 |
| 5.00 | 5.60 | 226 | 321 | 26.0% | 0.50 | 0.0284 | -0.090 | 187 | 5.65 | 6.35 | 388 | 1,509 | 25.8% | -0.51 | 0.0291 | -0.092 |
| 4.05 | 5.40 | 208 | 5 | 24.4% | 0.48 | 0.0285 | -0.089 | 187.5 | 5.45 | 6.60 | 258 | 4 | 24.7% | -0.53 | 0.0292 | -0.091 |
| 4.45 | 5.20 | 189 | 239 | 25.9% | 0.47 | 0.0286 | -0.088 | 188 | 6.00 | 6.80 | 143 | 1,002 | 25.1% | -0.54 | 0.0294 | -0.090 |
| 4.00 | 4.60 | 311 | 238 | 25.4% | 0.44 | 0.0286 | -0.087 | 189 | 6.50 | 8.05 | 191 | 303 | 26.5% | -0.57 | 0.0294 | -0.089 |
| 3.30 | 4.15 | 94 | 1,234 | 24.6% | 0.41 | 0.0285 | -0.085 | 190 | 7.10 | 8.05 | 78 | 4,240 | 25.0% | -0.60 | 0.0294 | -0.087 |
| 2.67 | 4.75 | 4 | 82 | 26.2% | 0.38 | 0.0282 | -0.083 | 191 | 7.75 | 8.50 | 4 | 182 | 24.6% | -0.63 | 0.0291 | -0.085 |
| 2.77 | 3.35 | 3 | 132 | 24.7% | 0.35 | 0.0277 | -0.080 | 192 | 8.20 | 9.25 | 1 | 577 | 24.2% | -0.66 | 0.0287 | -0.082 |
| 2.16 | 3.65 | 6 | 24.8% | 0.34 | 0.0274 | -0.078 | 192.5 | 7.90 | 10.50 | 24.8% | -0.67 | 0.0285 | -0.081 | |||
| 2.41 | 2.99 | 1 | 498 | 24.5% | 0.32 | 0.0271 | -0.077 | 193 | 8.85 | 9.85 | 104 | 23.8% | -0.69 | 0.0282 | -0.079 | |
| 1.90 | 2.59 | 16 | 989 | 23.6% | 0.30 | 0.0263 | -0.073 | 194 | 9.55 | 10.50 | 100 | 23.5% | -0.72 | 0.0275 | -0.075 | |
| 1.79 | 2.34 | 15 | 1,407 | 24.0% | 0.27 | 0.0254 | -0.069 | 195 | 10.30 | 11.35 | 839 | 23.7% | -0.75 | 0.0267 | -0.072 | |
| 1.55 | 2.05 | 76 | 646 | 23.8% | 0.25 | 0.0243 | -0.065 | 196 | 10.80 | 12.10 | 1 | 65 | 22.7% | -0.77 | 0.0257 | -0.068 |
| 1.21 | 1.82 | 40 | 1,905 | 23.4% | 0.22 | 0.0231 | -0.061 | 197 | 11.80 | 12.90 | 123 | 23.3% | -0.80 | 0.0246 | -0.064 | |
| 1.14 | 1.63 | 6 | 468 | 23.7% | 0.20 | 0.0218 | -0.057 | 198 | 12.20 | 14.45 | 208 | 24.3% | -0.82 | 0.0234 | -0.060 | |
| 0.9100 | 1.71 | 5 | 5 | 24.4% | 0.18 | 0.0204 | -0.053 | 199 | 12.80 | 14.70 | 20.8% | -0.84 | 0.0221 | -0.056 | ||
| 0.8000 | 1.11 | 104 | 1,556 | 22.9% | 0.16 | 0.0191 | -0.049 | 200 | 14.25 | 16.15 | 1,047 | 25.8% | -0.86 | 0.0209 | -0.052 | |
| 0.2300 | 0.5500 | 42 | 1,421 | 22.2% | 0.09 | 0.0124 | -0.031 | 205 | 18.65 | 21.45 | 217 | 29.8% | -0.95 | 0.0152 | -0.036 | |
| 0.0700 | 0.3800 | 1 | 34 | 21.7% | 0.06 | 0.0094 | -0.023 | 207.5 | 19.95 | 23.85 | -0.98 | 0.0102 | -0.027 | |||
| 0.1000 | 0.4200 | 47 | 1,855 | 24.3% | 0.04 | 0.0070 | -0.017 | 210 | 22.55 | 26.30 | 4 | 25.3% | -1.00 | 0.0027 | -0.022 | |
| 0.0400 | 0.3200 | 20 | 329 | 26.2% | 0.02 | 0.0039 | -0.010 | 215 | 27.55 | 31.25 | -1.00 | 0.0000 | -0.022 | |||
| 0.0400 | 0.2300 | 9 | 330 | 28.3% | 0.01 | 0.0026 | -0.008 | 220 | 32.55 | 36.25 | -1.00 | 0.0000 | -0.022 | |||
| 0 | 0.2400 | 7 | 74 | 30.9% | 0.01 | 0.0019 | -0.006 | 225 | 37.40 | 41.25 | -1.00 | 0.0000 | -0.022 | |||
| 0 | 0.2600 | 33 | 34.3% | 0.01 | 0.0015 | -0.006 | 230 | 42.45 | 46.35 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.3100 | 4 | 38.2% | 0.01 | 0.0012 | -0.005 | 235 | 47.45 | 51.05 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.5100 | 45 | 44.3% | 0.01 | 0.0010 | -0.005 | 240 | 52.40 | 56.25 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.3100 | 43.9% | 0.01 | 0.0008 | -0.004 | 245 | 57.45 | 61.45 | 50.6% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.7100 | 21 | 52.9% | 0.00 | 0.0006 | -0.004 | 250 | 62.40 | 66.45 | 51.9% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 0.5000 | 20 | 52.7% | 0.00 | 0.0006 | -0.004 | 255 | 67.45 | 71.25 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.6400 | 57.6% | 0.00 | 0.0005 | -0.004 | 260 | 72.45 | 76.25 | -1.00 | 0.0000 | -0.022 | |||||
| 0 | 0.4400 | 56.9% | 0.00 | 0.0004 | -0.003 | 265 | 77.45 | 81.45 | 62.3% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.6400 | 62.8% | 0.00 | 0.0004 | -0.003 | 270 | 82.40 | 86.45 | 63.0% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.4400 | 61.9% | 0.00 | 0.0003 | -0.003 | 275 | 87.45 | 91.45 | 67.8% | -1.00 | 0.0000 | -0.022 | ||||
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