XLK cadeia de opções State Street Technology Select Sector SPDR ETF

Expiração Cboe delayed options data · em 13:05 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±6.6% (173.80–198.20) · IV ATM 26.4% · P/C open interest 2.37

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	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

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

XLK cadeia de opções State Street Technology Select Sector SPDR ETF

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo