XLK catena di opzioni State Street Technology Select Sector SPDR ETF

Scadenza Cboe delayed options data · aggiornato al 14:06 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±6.5% (174.41–198.56) · ATM IV 27.1% · P/C open interest 2.37

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
90.20	93.90		5	84.8%	0.99	0.0004	-0.006	95	0	0.2000		21	95.2%	-0.01	0.0004	-0.017
85.10	88.90		6		0.99	0.0004	-0.007	100	0	0.2100		4	89.1%	-0.01	0.0004	-0.017
80.25	83.25				0.99	0.0005	-0.008	105	0	0.4700			92.2%	-0.01	0.0005	-0.018
75.25	78.35		1		0.99	0.0006	-0.009	110	0	0.2400			78.0%	-0.01	0.0006	-0.018
70.20	73.60		3		0.99	0.0007	-0.011	115	0	0.2600		1	72.8%	-0.01	0.0007	-0.019
65.35	69.00		4	60.0%	0.99	0.0009	-0.012	120	0	0.2800		2	67.8%	-0.01	0.0009	-0.020
60.40	64.10		1	59.9%	0.99	0.0011	-0.014	125	0	0.3000		2	62.8%	-0.02	0.0011	-0.021
56.10	58.55		2	57.9%	0.98	0.0013	-0.015	130	0	0.3400		3	58.4%	-0.02	0.0013	-0.022
50.60	53.75		2		0.98	0.0016	-0.018	135	0.0100	0.3500		28	53.5%	-0.02	0.0016	-0.024
46.75	47.70		1	35.8%	0.97	0.0021	-0.021	140	0.0400	0.4900	1	16	51.4%	-0.03	0.0021	-0.026
41.85	42.85		29	40.6%	0.97	0.0027	-0.025	145	0.1700	0.5000		62	47.9%	-0.03	0.0027	-0.030
36.90	38.55		20	45.6%	0.96	0.0036	-0.030	150	0.1700	0.7000		261	44.7%	-0.04	0.0036	-0.034
32.00	33.75		20	42.1%	0.94	0.0049	-0.036	155	0.3000	0.8800		938	41.9%	-0.06	0.0050	-0.040
27.25	28.35		16	35.0%	0.92	0.0067	-0.044	160	0.7100	1.00		835	39.6%	-0.08	0.0068	-0.048
22.60	24.25		24	36.3%	0.89	0.0093	-0.055	165	1.04	1.30	5	192	36.8%	-0.11	0.0094	-0.058
17.95	19.25		47	31.3%	0.85	0.0127	-0.067	170	1.52	1.73	5	4,836	34.1%	-0.16	0.0128	-0.070
17.15	18.35		45	31.2%	0.83	0.0134	-0.069	171	1.45	2.12		271	33.9%	-0.17	0.0136	-0.072
16.25	17.50		1	30.7%	0.82	0.0142	-0.072	172	1.56	2.25		1,313	33.3%	-0.18	0.0144	-0.074
15.40	16.70			30.6%	0.81	0.0151	-0.074	173	1.72	2.41		1,304	32.9%	-0.19	0.0153	-0.077
14.55	15.80		1	30.0%	0.79	0.0159	-0.077	174	2.07	2.55	1	1,917	33.0%	-0.21	0.0162	-0.079
13.75	15.00		20	29.8%	0.78	0.0168	-0.079	175	2.06	2.75	2	2,453	32.1%	-0.22	0.0170	-0.082
12.90	14.20		4	29.4%	0.76	0.0177	-0.081	176	2.10	2.95		963	31.2%	-0.24	0.0180	-0.084
12.15	13.40		1	29.1%	0.75	0.0186	-0.083	177	2.29	3.20		449	30.9%	-0.26	0.0189	-0.086
11.35	12.60		1	28.7%	0.73	0.0195	-0.085	178	2.51	3.40		183	30.4%	-0.27	0.0198	-0.088
10.55	11.85		6	28.3%	0.71	0.0204	-0.087	179	2.75	3.50		633	29.7%	-0.29	0.0208	-0.090
10.00	11.05		281	28.3%	0.69	0.0214	-0.089	180	3.10	3.85	23	3,351	29.8%	-0.31	0.0217	-0.091
9.15	10.40		8	27.8%	0.67	0.0222	-0.090	181	3.65	3.75	5	1,133	29.1%	-0.33	0.0227	-0.092
8.45	9.70		17	27.5%	0.65	0.0231	-0.091	182	3.70	4.30	3	363	28.8%	-0.36	0.0236	-0.093
8.10	9.35			27.3%	0.64	0.0236	-0.091	182.5	3.70	4.70			28.8%	-0.37	0.0240	-0.094
7.80	9.00		10	27.2%	0.63	0.0240	-0.092	183	3.85	4.85		658	28.5%	-0.38	0.0245	-0.094
7.15	8.40		87	27.0%	0.60	0.0248	-0.092	184	4.20	5.20		221	28.2%	-0.40	0.0253	-0.095
6.65	7.60		2,285	26.6%	0.58	0.0255	-0.092	185	4.60	5.60		4,182	28.0%	-0.43	0.0261	-0.095
6.00	7.15	1	43	26.5%	0.55	0.0262	-0.092	186	5.00	6.00		623	27.6%	-0.45	0.0269	-0.095
5.50	6.55		161	26.3%	0.53	0.0268	-0.091	187	5.45	6.40		1,334	27.3%	-0.48	0.0275	-0.094
5.15	6.25			25.9%	0.51	0.0270	-0.091	187.5	5.65	6.65			27.2%	-0.50	0.0278	-0.093
5.00	6.00		17	26.1%	0.50	0.0272	-0.090	188	5.90	6.90	20	916	27.1%	-0.51	0.0281	-0.093
4.55	5.20		56	25.3%	0.47	0.0276	-0.088	189	6.35	7.40		164	26.7%	-0.54	0.0285	-0.091
3.85	4.90	5	1,102	25.0%	0.44	0.0278	-0.086	190	6.90	7.90	2	4,279	26.5%	-0.57	0.0289	-0.089
3.45	4.55		29	25.1%	0.42	0.0279	-0.084	191	7.40	8.50		182	26.2%	-0.60	0.0290	-0.087
3.25	3.80	5	114	25.0%	0.39	0.0278	-0.081	192	8.00	9.00		584	25.8%	-0.63	0.0291	-0.084
2.82	3.90			24.6%	0.37	0.0277	-0.080	192.5	8.25	9.40			25.8%	-0.64	0.0291	-0.083
2.85	3.40	1	493	23.8%	0.36	0.0276	-0.078	193	8.65	9.55		110	25.5%	-0.66	0.0290	-0.081
2.29	3.35		987	24.3%	0.33	0.0271	-0.074	194	9.05	10.35		100	25.1%	-0.69	0.0287	-0.078
2.04	2.98	9	1,315	24.2%	0.30	0.0265	-0.070	195	9.80	10.90		839	24.7%	-0.72	0.0282	-0.074
1.68	2.30	1	669	22.9%	0.27	0.0256	-0.066	196	10.30	11.75		65	24.3%	-0.75	0.0275	-0.070
1.44	2.04		1,826	22.8%	0.24	0.0246	-0.061	197	11.00	12.50		123	24.0%	-0.78	0.0267	-0.065
1.23	1.94		467	23.1%	0.22	0.0234	-0.057	198	11.85	13.25		208	24.0%	-0.81	0.0257	-0.061
1.00	1.65			22.7%	0.19	0.0221	-0.052	199	12.50	14.10			23.5%	-0.84	0.0246	-0.057
0.8300	1.38	2	1,483	22.3%	0.17	0.0206	-0.048	200	13.30	14.90		1,048	23.1%	-0.86	0.0233	-0.053
0.2700	0.8600		1,415	22.7%	0.09	0.0135	-0.031	205	17.60	19.35		217		-0.95	0.0162	-0.036
0.1200	0.6100			22.5%	0.07	0.0107	-0.025	207.5	19.25	22.90			23.9%	-0.98	0.0112	-0.029
0.1200	0.4100	3	1,838	23.0%	0.05	0.0084	-0.021	210	22.10	24.85		4		-0.99	0.0052	-0.028
0.0400	0.3000		300	24.6%	0.04	0.0056	-0.016	215	27.30	30.20			33.4%	-1.00	0.0008	-0.026
0.0500	0.2200	1	330	27.0%	0.03	0.0040	-0.014	220	31.60	34.85				-1.00	0.0000	-0.026
0	0.2100		74	29.0%	0.02	0.0031	-0.012	225	36.60	40.30				-1.00	0.0000	-0.026
0	0.2000		33	31.7%	0.02	0.0025	-0.011	230	42.10	45.30			44.0%	-1.00	0.0000	-0.026
0	0.4000		4	38.1%	0.02	0.0020	-0.011	235	46.60	50.30				-1.00	0.0000	-0.026
0	0.4400		45	41.6%	0.01	0.0017	-0.010	240	51.70	55.00				-1.00	0.0000	-0.026
0	0.2000			39.8%	0.01	0.0014	-0.009	245	56.85	60.50			53.6%	-1.00	0.0000	-0.026
0	0.4000		21	46.6%	0.01	0.0012	-0.009	250	61.60	65.30				-1.00	0.0000	-0.026
0	0.6800		20	53.4%	0.01	0.0011	-0.009	255	66.75	70.55			59.0%	-1.00	0.0000	-0.026
0	0.6800			56.1%	0.01	0.0009	-0.008	260	71.75	75.30			54.5%	-1.00	0.0000	-0.026
0	0.3900			54.1%	0.01	0.0008	-0.008	265	76.85	79.85				-1.00	0.0000	-0.026
0	0.3900			56.5%	0.01	0.0007	-0.008	270	81.60	85.30				-1.00	0.0000	-0.026
0	1.45			72.5%	0.01	0.0006	-0.007	275	86.95	90.10			62.2%	-1.00	0.0000	-0.026

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

XLK catena di opzioni State Street Technology Select Sector SPDR ETF

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità