XLK цепочка опционов State Street Technology Select Sector SPDR ETF

Экспирация Cboe delayed options data · по состоянию на 21:06 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±6.3% (174.09–197.34) · ATM IV 26.3% · P/C открытого интереса 2.37

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
89.75	93.40		5	106.5%	0.99	0.0004	-0.006	95	0	0.3700	3	21	103.0%	-0.01	0.0004	-0.017
84.40	88.35		6	71.8%	0.99	0.0004	-0.007	100	0	0.6500		4	104.0%	-0.01	0.0004	-0.017
79.80	83.45			92.5%	0.99	0.0005	-0.008	105	0	0.6700			97.2%	-0.01	0.0005	-0.018
74.45	78.50		1	72.9%	0.99	0.0006	-0.009	110	0	1.14			98.6%	-0.01	0.0006	-0.018
69.45	73.50		3	64.5%	0.99	0.0007	-0.011	115	0	0.8300		1	86.5%	-0.01	0.0007	-0.019
64.50	68.55		4	62.6%	0.99	0.0009	-0.012	120	0	1.19		2	85.1%	-0.01	0.0009	-0.020
59.40	63.60		1	51.6%	0.98	0.0011	-0.014	125	0	0.6800		2	70.9%	-0.02	0.0011	-0.021
54.55	58.65		2	54.7%	0.98	0.0013	-0.016	130	0	0.3300		3	57.9%	-0.02	0.0013	-0.023
49.70	53.70		2	53.6%	0.98	0.0017	-0.018	135	0.0100	0.3500	1	28	53.3%	-0.02	0.0017	-0.025
44.80	48.80		1	51.1%	0.97	0.0021	-0.021	140	0.0400	0.4900	2	16	51.1%	-0.03	0.0022	-0.027
40.50	43.95		29	54.6%	0.97	0.0028	-0.025	145	0.2200	0.5000	8	62	48.3%	-0.03	0.0028	-0.030
35.65	39.10		20	50.6%	0.96	0.0038	-0.031	150	0.2100	0.5600	3	261	43.4%	-0.04	0.0038	-0.035
31.35	34.25		20	49.5%	0.94	0.0051	-0.037	155	0.5000	0.7000	11	938	41.7%	-0.06	0.0051	-0.041
26.10	29.55		16	43.1%	0.92	0.0070	-0.046	160	0.5600	0.9900	164	835	38.2%	-0.08	0.0071	-0.049
21.50	24.90	2	24	39.8%	0.89	0.0096	-0.056	165	0.8600	1.26	540	192	35.2%	-0.11	0.0097	-0.059
17.85	20.20		47	38.7%	0.84	0.0132	-0.067	170	1.53	1.68	44	4,836	33.3%	-0.16	0.0133	-0.070
16.90	18.65		45	35.5%	0.83	0.0140	-0.069	171	1.58	2.04	1	271	33.4%	-0.17	0.0142	-0.072
16.05	18.60		1	37.5%	0.82	0.0149	-0.072	172	1.68	2.09	17	1,313	32.5%	-0.19	0.0150	-0.074
15.25	17.75			37.0%	0.80	0.0157	-0.074	173	1.87	2.11	165	1,304	31.7%	-0.20	0.0159	-0.077
13.55	16.95		1	34.0%	0.79	0.0167	-0.076	174	1.78	2.23	5	1,917	30.3%	-0.21	0.0168	-0.079
13.25	15.90		20	34.3%	0.77	0.0176	-0.079	175	2.16	2.59	46	2,453	31.1%	-0.23	0.0178	-0.081
12.75	15.25		4	35.0%	0.76	0.0185	-0.081	176	2.11	2.82	8	963	30.1%	-0.25	0.0188	-0.083
12.00	14.45		1	34.5%	0.74	0.0195	-0.083	177	2.52	3.15	5	449	30.6%	-0.26	0.0198	-0.085
10.35	13.30		1	30.7%	0.72	0.0205	-0.085	178	2.51	3.20	7	183	29.0%	-0.28	0.0208	-0.087
9.40	12.10	1	6	28.6%	0.70	0.0214	-0.086	179	2.58	4.00	2	633	29.7%	-0.30	0.0217	-0.089
9.15	10.75	26	281	27.9%	0.68	0.0224	-0.088	180	2.90	3.70	373	3,351	28.0%	-0.32	0.0227	-0.090
8.10	11.35		8	29.9%	0.66	0.0233	-0.089	181	3.40	4.20	107	1,133	28.7%	-0.34	0.0237	-0.091
7.20	10.75		17	29.2%	0.64	0.0242	-0.090	182	3.60	4.80	35	363	28.7%	-0.37	0.0246	-0.092
7.90	10.05			30.6%	0.63	0.0246	-0.090	182.5	3.40	4.85	1		27.4%	-0.38	0.0251	-0.092
7.50	9.25		10	29.1%	0.61	0.0251	-0.090	183	3.95	4.60	2	658	27.1%	-0.39	0.0256	-0.093
6.85	8.60		87	28.7%	0.59	0.0259	-0.091	184	3.65	5.10	2	221	25.6%	-0.42	0.0264	-0.093
6.25	7.30	2	2,285	26.8%	0.56	0.0266	-0.091	185	4.60	5.40	117	4,182	26.3%	-0.44	0.0272	-0.093
5.75	6.55	58	43	26.3%	0.54	0.0272	-0.090	186	5.00	5.95	220	623	26.3%	-0.47	0.0279	-0.092
5.15	6.00	279	161	25.9%	0.51	0.0277	-0.089	187	5.05	6.40	271	1,334	25.1%	-0.50	0.0285	-0.091
4.90	6.35	5		27.2%	0.49	0.0279	-0.088	187.5	5.50	6.30	4		24.6%	-0.51	0.0287	-0.091
4.45	5.45	252	17	25.2%	0.48	0.0281	-0.088	188	5.25	6.70	203	916	23.7%	-0.53	0.0289	-0.090
4.00	5.05	194	56	25.2%	0.45	0.0283	-0.086	189	6.30	7.55	157	164	25.4%	-0.56	0.0292	-0.088
3.70	4.70	262	1,102	25.6%	0.42	0.0284	-0.084	190	5.70	7.75	184	4,279	21.7%	-0.59	0.0294	-0.086
2.88	4.05	70	29	23.9%	0.39	0.0283	-0.081	191	7.30	8.95	9	182	25.3%	-0.62	0.0294	-0.084
2.60	3.50	24	114	23.6%	0.36	0.0280	-0.078	192	7.90	9.00	9	584	23.7%	-0.65	0.0292	-0.081
2.52	3.90	9		25.2%	0.35	0.0278	-0.077	192.5	7.50	9.55			22.3%	-0.67	0.0290	-0.080
2.49	3.35	17	493	24.5%	0.34	0.0275	-0.075	193	8.50	10.00	12	110	24.2%	-0.68	0.0288	-0.078
2.18	2.85	13	987	24.0%	0.31	0.0269	-0.071	194	7.90	11.30		100	22.2%	-0.71	0.0283	-0.074
1.95	2.32	149	1,315	23.4%	0.28	0.0261	-0.067	195	9.80	11.05	1	839	22.6%	-0.74	0.0277	-0.070
1.68	2.07	102	669	23.3%	0.25	0.0251	-0.062	196	9.30	12.70		65	21.3%	-0.77	0.0269	-0.066
1.29	1.87	116	1,826	22.8%	0.22	0.0239	-0.058	197	10.05	13.40		123	20.6%	-0.80	0.0259	-0.061
1.13	1.57	12	467	22.6%	0.20	0.0226	-0.053	198	11.35	13.90		208	21.0%	-0.83	0.0248	-0.057
0.7400	1.55	5		22.4%	0.17	0.0211	-0.048	199	12.40	14.20			19.0%	-0.86	0.0235	-0.052
0.8000	1.08	231	1,483	22.0%	0.15	0.0196	-0.044	200	12.65	15.10	1	1,048		-0.88	0.0221	-0.048
0.2400	0.5500	246	1,415	21.5%	0.08	0.0124	-0.027	205	17.10	20.50		217		-0.96	0.0158	-0.030
0.0800	0.5700	87		22.6%	0.06	0.0096	-0.022	207.5	19.40	23.55				-0.99	0.0087	-0.026
0.1000	0.6000	54	1,838	25.0%	0.04	0.0074	-0.018	210	22.05	26.20		4	25.4%	-1.00	0.0027	-0.023
0.0300	0.3400	48	300	25.6%	0.03	0.0048	-0.013	215	27.00	30.95				-1.00	0.0000	-0.023
0	0.6200	9	330	31.7%	0.02	0.0034	-0.011	220	32.05	36.20	1		32.8%	-1.00	0.0000	-0.023
0	0.4100		74	32.8%	0.02	0.0026	-0.010	225	37.00	41.20			34.5%	-1.00	0.0000	-0.023
0	0.4400		33	36.3%	0.01	0.0021	-0.009	230	42.05	45.60				-1.00	0.0000	-0.023
0	0.2700		4	36.6%	0.01	0.0017	-0.009	235	47.05	51.20			42.9%	-1.00	0.0000	-0.023
0	0.8200		45	46.9%	0.01	0.0014	-0.008	240	52.00	56.20			43.9%	-1.00	0.0000	-0.023
0	0.3500			43.6%	0.01	0.0012	-0.007	245	57.00	61.20			46.8%	-1.00	0.0000	-0.023
0	0.7800		21	52.5%	0.01	0.0010	-0.007	250	62.05	66.20			52.1%	-1.00	0.0000	-0.023
0	1.08		20	58.6%	0.01	0.0009	-0.007	255	67.05	71.20			54.9%	-1.00	0.0000	-0.023
0	0.8800			59.3%	0.01	0.0008	-0.006	260	72.05	76.20			57.8%	-1.00	0.0000	-0.023
0	0.8800			62.1%	0.01	0.0007	-0.006	265	77.05	81.20			60.5%	-1.00	0.0000	-0.023
0	1.08			67.0%	0.01	0.0006	-0.006	270	82.05	86.20			63.1%	-1.00	0.0000	-0.023
0	2.11			78.8%	0.01	0.0005	-0.006	275	87.05	91.20			65.7%	-1.00	0.0000	-0.023

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Nov 20, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

XLK цепочка опционов State Street Technology Select Sector SPDR ETF

Улыбка волатильности — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный