XLK optieketen State Street Technology Select Sector SPDR ETF
Cboe delayed options data · per 13:05 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±6.6% (173.80–198.20) · ATM IV 26.4% · P/C open interest 2.37
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 86.55 | 91.50 | 5 | 91.3% | 0.99 | 0.0004 | -0.013 | 95 | 0 | 4.90 | 21 | 156.3% | -0.01 | 0.0004 | -0.013 | ||
| 81.50 | 86.45 | 6 | 75.8% | 0.99 | 0.0004 | -0.013 | 100 | 0 | 4.90 | 4 | 146.1% | -0.01 | 0.0004 | -0.013 | ||
| 76.55 | 81.50 | 74.1% | 0.99 | 0.0005 | -0.014 | 105 | 0 | 4.90 | 136.4% | -0.01 | 0.0005 | -0.014 | ||||
| 71.55 | 76.50 | 1 | 65.7% | 0.99 | 0.0006 | -0.015 | 110 | 0 | 4.90 | 127.1% | -0.01 | 0.0006 | -0.015 | |||
| 66.55 | 71.50 | 3 | 56.8% | 0.99 | 0.0008 | -0.016 | 115 | 0 | 4.90 | 1 | 118.2% | -0.01 | 0.0008 | -0.016 | ||
| 61.55 | 66.50 | 4 | 44.8% | 0.99 | 0.0009 | -0.018 | 120 | 0 | 4.90 | 2 | 109.6% | -0.01 | 0.0009 | -0.018 | ||
| 57.75 | 61.40 | 1 | 71.5% | 0.98 | 0.0012 | -0.020 | 125 | 0 | 2.20 | 2 | 82.9% | -0.02 | 0.0012 | -0.020 | ||
| 52.20 | 56.40 | 2 | 56.8% | 0.98 | 0.0015 | -0.022 | 130 | 0 | 2.23 | 1 | 3 | 76.2% | -0.02 | 0.0015 | -0.022 | |
| 48.50 | 51.00 | 2 | 62.1% | 0.97 | 0.0020 | -0.025 | 135 | 0 | 2.28 | 6 | 28 | 69.9% | -0.03 | 0.0020 | -0.025 | |
| 42.50 | 46.45 | 1 | 49.9% | 0.97 | 0.0026 | -0.029 | 140 | 0.0800 | 0.6700 | 16 | 50.0% | -0.03 | 0.0026 | -0.030 | ||
| 38.20 | 41.30 | 29 | 49.4% | 0.96 | 0.0035 | -0.035 | 145 | 0.1900 | 1.06 | 62 | 49.4% | -0.04 | 0.0035 | -0.035 | ||
| 32.85 | 36.90 | 20 | 45.2% | 0.94 | 0.0047 | -0.042 | 150 | 0.6100 | 0.7400 | 10 | 261 | 44.5% | -0.06 | 0.0047 | -0.042 | |
| 29.15 | 32.10 | 20 | 47.5% | 0.92 | 0.0063 | -0.050 | 155 | 0.8000 | 1.01 | 17 | 938 | 41.6% | -0.08 | 0.0064 | -0.050 | |
| 23.40 | 27.15 | 16 | 37.6% | 0.89 | 0.0085 | -0.058 | 160 | 1.08 | 1.37 | 208 | 835 | 38.9% | -0.11 | 0.0085 | -0.059 | |
| 20.20 | 21.50 | 1 | 24 | 36.0% | 0.85 | 0.0113 | -0.068 | 165 | 1.55 | 1.89 | 12 | 192 | 36.5% | -0.15 | 0.0114 | -0.069 |
| 14.60 | 18.45 | 1 | 47 | 33.5% | 0.79 | 0.0148 | -0.078 | 170 | 2.10 | 2.40 | 662 | 4,836 | 33.2% | -0.21 | 0.0150 | -0.079 |
| 14.10 | 17.55 | 45 | 33.8% | 0.78 | 0.0156 | -0.080 | 171 | 2.28 | 2.76 | 128 | 271 | 33.3% | -0.22 | 0.0158 | -0.081 | |
| 13.95 | 16.25 | 1 | 33.9% | 0.77 | 0.0164 | -0.082 | 172 | 2.34 | 2.80 | 7 | 1,313 | 32.1% | -0.24 | 0.0166 | -0.083 | |
| 12.95 | 15.30 | 32.5% | 0.75 | 0.0172 | -0.083 | 173 | 2.53 | 3.20 | 49 | 1,304 | 32.3% | -0.25 | 0.0174 | -0.085 | ||
| 12.70 | 14.70 | 1 | 33.9% | 0.74 | 0.0180 | -0.085 | 174 | 2.79 | 3.45 | 51 | 1,917 | 32.1% | -0.27 | 0.0183 | -0.086 | |
| 11.95 | 13.45 | 4 | 20 | 32.3% | 0.72 | 0.0188 | -0.086 | 175 | 3.10 | 3.85 | 257 | 2,453 | 32.3% | -0.29 | 0.0191 | -0.088 |
| 11.20 | 13.10 | 4 | 32.9% | 0.70 | 0.0197 | -0.088 | 176 | 3.30 | 3.95 | 3 | 963 | 31.4% | -0.30 | 0.0200 | -0.089 | |
| 10.40 | 12.30 | 2 | 1 | 32.0% | 0.68 | 0.0205 | -0.089 | 177 | 3.50 | 4.25 | 9 | 449 | 30.9% | -0.32 | 0.0209 | -0.090 |
| 9.35 | 11.70 | 1 | 31.1% | 0.66 | 0.0213 | -0.090 | 178 | 3.70 | 4.55 | 15 | 183 | 30.3% | -0.34 | 0.0217 | -0.091 | |
| 8.15 | 11.00 | 6 | 29.5% | 0.64 | 0.0221 | -0.090 | 179 | 3.00 | 5.00 | 6 | 633 | 27.9% | -0.36 | 0.0226 | -0.092 | |
| 7.95 | 9.65 | 116 | 281 | 28.6% | 0.62 | 0.0229 | -0.090 | 180 | 4.40 | 4.70 | 2,032 | 3,351 | 28.6% | -0.39 | 0.0234 | -0.092 |
| 7.70 | 9.55 | 8 | 30.5% | 0.60 | 0.0237 | -0.090 | 181 | 4.70 | 5.40 | 959 | 1,133 | 28.9% | -0.41 | 0.0243 | -0.093 | |
| 7.05 | 8.95 | 17 | 30.1% | 0.58 | 0.0244 | -0.090 | 182 | 4.80 | 6.45 | 222 | 363 | 29.5% | -0.43 | 0.0250 | -0.092 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 182.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.45 | 7.50 | 11 | 10 | 27.9% | 0.55 | 0.0251 | -0.089 | 183 | 5.45 | 6.15 | 84 | 658 | 28.1% | -0.46 | 0.0258 | -0.092 |
| 5.85 | 7.00 | 72 | 87 | 27.6% | 0.53 | 0.0257 | -0.088 | 184 | 5.85 | 6.70 | 62 | 221 | 28.0% | -0.48 | 0.0265 | -0.091 |
| 5.25 | 6.05 | 2,038 | 2,285 | 26.3% | 0.50 | 0.0262 | -0.087 | 185 | 6.20 | 7.25 | 2,982 | 4,182 | 27.6% | -0.51 | 0.0270 | -0.090 |
| 4.80 | 5.45 | 41 | 43 | 26.0% | 0.47 | 0.0266 | -0.085 | 186 | 6.70 | 7.45 | 43 | 623 | 26.7% | -0.54 | 0.0275 | -0.088 |
| 4.30 | 4.90 | 147 | 161 | 25.6% | 0.45 | 0.0268 | -0.083 | 187 | 6.95 | 8.00 | 44 | 1,334 | 25.9% | -0.57 | 0.0279 | -0.087 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 187.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.80 | 4.50 | 15 | 17 | 25.3% | 0.42 | 0.0269 | -0.081 | 188 | 7.65 | 8.50 | 13 | 916 | 25.8% | -0.60 | 0.0281 | -0.085 |
| 3.40 | 4.20 | 14 | 56 | 25.4% | 0.39 | 0.0268 | -0.078 | 189 | 7.70 | 9.50 | 164 | 25.3% | -0.63 | 0.0281 | -0.082 | |
| 3.00 | 3.50 | 923 | 1,102 | 24.4% | 0.36 | 0.0266 | -0.075 | 190 | 8.70 | 9.70 | 195 | 4,279 | 25.0% | -0.66 | 0.0280 | -0.079 |
| 2.59 | 3.30 | 22 | 29 | 24.5% | 0.33 | 0.0262 | -0.072 | 191 | 9.45 | 10.60 | 3 | 182 | 25.6% | -0.69 | 0.0278 | -0.076 |
| 2.20 | 2.89 | 70 | 114 | 24.0% | 0.31 | 0.0257 | -0.068 | 192 | 9.40 | 11.60 | 584 | 24.4% | -0.72 | 0.0274 | -0.073 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 192.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.90 | 2.54 | 63 | 493 | 23.7% | 0.28 | 0.0250 | -0.064 | 193 | 10.10 | 11.85 | 110 | 22.8% | -0.75 | 0.0268 | -0.069 | |
| 1.60 | 2.15 | 159 | 987 | 23.1% | 0.25 | 0.0240 | -0.060 | 194 | 10.30 | 12.95 | 100 | 22.0% | -0.78 | 0.0262 | -0.065 | |
| 1.34 | 1.95 | 391 | 1,315 | 23.0% | 0.23 | 0.0230 | -0.056 | 195 | 11.60 | 13.35 | 5 | 839 | 22.2% | -0.80 | 0.0252 | -0.061 |
| 1.21 | 1.70 | 109 | 669 | 23.0% | 0.20 | 0.0218 | -0.052 | 196 | 12.35 | 14.45 | 65 | 22.8% | -0.83 | 0.0242 | -0.058 | |
| 1.01 | 1.41 | 814 | 1,826 | 22.6% | 0.18 | 0.0205 | -0.048 | 197 | 13.20 | 15.25 | 123 | 22.5% | -0.85 | 0.0230 | -0.054 | |
| 0.8300 | 1.28 | 12 | 467 | 22.6% | 0.16 | 0.0191 | -0.045 | 198 | 14.35 | 16.25 | 208 | 24.2% | -0.88 | 0.0216 | -0.051 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 199 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.5500 | 0.9000 | 1,033 | 1,483 | 21.9% | 0.13 | 0.0164 | -0.038 | 200 | 16.25 | 17.55 | 31 | 1,048 | 22.3% | -0.91 | 0.0186 | -0.044 |
| 0.2500 | 0.4300 | 83 | 1,415 | 22.1% | 0.07 | 0.0101 | -0.022 | 205 | 20.55 | 22.40 | 217 | -0.98 | 0.0080 | -0.017 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 207.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.1000 | 0.2000 | 235 | 1,838 | 22.2% | 0.03 | 0.0056 | -0.012 | 210 | 24.45 | 28.70 | 4 | -1.00 | 0.0012 | -0.001 | ||
| 0.0400 | 0.1200 | 73 | 300 | 23.2% | 0.02 | 0.0032 | -0.008 | 215 | 29.45 | 33.70 | -1.00 | 0.0001 | 0.000 | |||
| 0 | 0.1900 | 31 | 330 | 26.7% | 0.01 | 0.0022 | -0.006 | 220 | 34.45 | 38.55 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.4100 | 10 | 74 | 33.2% | 0.01 | 0.0017 | -0.005 | 225 | 39.45 | 43.70 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.90 | 1 | 33 | 62.2% | 0.01 | 0.0013 | -0.005 | 230 | 44.45 | 48.55 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.90 | 1 | 4 | 66.2% | 0.01 | 0.0011 | -0.004 | 235 | 49.45 | 53.55 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.90 | 45 | 70.0% | 0.01 | 0.0009 | -0.004 | 240 | 54.45 | 58.70 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.3500 | 43.5% | 0.01 | 0.0008 | -0.004 | 245 | 59.05 | 64.00 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 21 | 77.3% | 0.00 | 0.0006 | -0.004 | 250 | 64.05 | 69.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 20 | 80.7% | 0.00 | 0.0006 | -0.004 | 255 | 69.05 | 74.00 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.90 | 84.1% | 0.00 | 0.0005 | -0.003 | 260 | 74.05 | 79.00 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 87.3% | 0.00 | 0.0004 | -0.003 | 265 | 79.00 | 83.95 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 90.4% | 0.00 | 0.0004 | -0.003 | 270 | 84.05 | 89.00 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.90 | 93.5% | 0.00 | 0.0003 | -0.003 | 275 | 89.05 | 94.00 | -1.00 | 0.0000 | 0.000 | |||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Nov 20, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs