XLK chuỗi quyền chọn State Street Technology Select Sector SPDR ETF
Cboe delayed options data · tính đến 17:03 UTC
Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.
Kỳ đáo hạn này định giá một mức biến động khoảng ±3.9% (178.31–192.71) · ATM IV 23.7% · P/C open interest 2.11
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Giá mua | Hỏi | KL | 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 | Giá mua | Hỏi | KL | OI | IV | Δ | Γ | Θ | |
| 88.70 | 91.00 | 88 | 1.00 | 0.0002 | 0.000 | 95 | 0 | 0.3800 | 25 | 149.2% | -0.00 | 0.0002 | -0.011 | |||
| 86.45 | 88.50 | 4 | 1.00 | 0.0002 | 0.000 | 97.5 | 0 | 0.1800 | 202 | 130.8% | -0.00 | 0.0002 | -0.012 | |||
| 83.70 | 86.20 | 2 | 45 | 1.00 | 0.0002 | 0.000 | 100 | 0 | 0.3700 | 119 | 138.2% | -0.00 | 0.0002 | -0.012 | ||
| 81.20 | 83.55 | 181 | 1.00 | 0.0002 | 0.000 | 102.5 | 0 | 0.3800 | 202 | 133.7% | -0.00 | 0.0002 | -0.013 | |||
| 78.75 | 81.00 | 80 | 1.00 | 0.0003 | 0.000 | 105 | 0 | 0.1800 | 140 | 116.9% | -0.00 | 0.0003 | -0.013 | |||
| 76.20 | 78.75 | 2 | 1.00 | 0.0003 | 0.000 | 107.5 | 0 | 0.3900 | 132 | 124.5% | -0.00 | 0.0003 | -0.013 | |||
| 73.65 | 76.30 | 64 | 1.00 | 0.0003 | 0.000 | 110 | 0 | 0.1200 | 7,183 | 103.1% | -0.00 | 0.0003 | -0.014 | |||
| 71.25 | 73.55 | 0.99 | 0.0004 | 0.000 | 112.5 | 0 | 0.1900 | 1,254 | 104.7% | -0.00 | 0.0004 | -0.014 | ||||
| 68.70 | 71.05 | 2 | 67 | 0.99 | 0.0004 | 0.000 | 115 | 0 | 0.1900 | 1,022 | 100.5% | -0.00 | 0.0004 | -0.015 | ||
| 66.25 | 68.55 | 12 | 0.99 | 0.0004 | 0.000 | 117.5 | 0 | 0.1900 | 319 | 96.4% | -0.01 | 0.0004 | -0.015 | |||
| 63.75 | 66.25 | 86 | 0.99 | 0.0005 | 0.000 | 120 | 0 | 0.2000 | 701 | 93.0% | -0.01 | 0.0005 | -0.016 | |||
| 61.20 | 63.55 | 57 | 0.99 | 0.0005 | 0.000 | 122.5 | 0 | 0.2000 | 1,072 | 89.0% | -0.01 | 0.0005 | -0.016 | |||
| 58.75 | 61.10 | 4 | 27 | 0.99 | 0.0006 | 0.000 | 125 | 0 | 0.1600 | 1,633 | 82.8% | -0.01 | 0.0006 | -0.017 | ||
| 56.55 | 58.60 | 4 | 59 | 0.99 | 0.0007 | 0.000 | 127.5 | 0 | 0.1800 | 1,677 | 80.2% | -0.01 | 0.0007 | -0.017 | ||
| 53.80 | 56.05 | 120 | 0.99 | 0.0008 | 0.000 | 130 | 0 | 0.2100 | 4,123 | 78.0% | -0.01 | 0.0008 | -0.018 | |||
| 51.25 | 53.60 | 25 | 0.99 | 0.0008 | 0.000 | 132.5 | 0.0100 | 0.0700 | 2 | 1,824 | 66.0% | -0.01 | 0.0008 | -0.018 | ||
| 49.75 | 52.10 | 8 | 0.99 | 0.0009 | 0.000 | 134 | 0.0100 | 0.0900 | 82 | 65.7% | -0.01 | 0.0009 | -0.019 | |||
| 48.95 | 50.95 | 4 | 249 | 0.99 | 0.0010 | 0.000 | 135 | 0.0100 | 0.0800 | 2 | 1,548 | 63.6% | -0.01 | 0.0010 | -0.019 | |
| 47.75 | 50.10 | 2 | 7 | 0.99 | 0.0010 | 0.000 | 136 | 0 | 0.0600 | 2 | 792 | 59.5% | -0.01 | 0.0010 | -0.019 | |
| 46.30 | 48.60 | 87 | 0.99 | 0.0011 | 0.000 | 137.5 | 0 | 0.2400 | 3,837 | 68.3% | -0.01 | 0.0011 | -0.020 | |||
| 44.75 | 47.15 | 6 | 0.99 | 0.0012 | 0.000 | 139 | 0 | 0.1900 | 161 | 64.0% | -0.01 | 0.0012 | -0.020 | |||
| 44.85 | 46.05 | 2,925 | 0.99 | 0.0012 | 0.000 | 140 | 0.0100 | 0.0600 | 3 | 2,255 | 55.4% | -0.01 | 0.0012 | -0.021 | ||
| 43.00 | 45.45 | 3 | 0.99 | 0.0013 | 0.000 | 141 | 0 | 0.2600 | 619 | 64.0% | -0.01 | 0.0013 | -0.021 | |||
| 41.75 | 43.65 | 170 | 0.99 | 0.0014 | 0.000 | 142.5 | 0 | 0.2600 | 676 | 61.8% | -0.01 | 0.0014 | -0.021 | |||
| 39.85 | 42.15 | 20 | 0.99 | 0.0015 | -0.001 | 144 | 0 | 0.2700 | 405 | 60.0% | -0.01 | 0.0015 | -0.022 | |||
| 38.95 | 41.15 | 1,060 | 0.99 | 0.0016 | -0.002 | 145 | 0.0200 | 0.1600 | 6 | 1,312 | 55.3% | -0.01 | 0.0016 | -0.022 | ||
| 37.80 | 40.15 | 261 | 0.99 | 0.0017 | -0.003 | 146 | 0 | 0.2800 | 474 | 57.5% | -0.01 | 0.0017 | -0.022 | |||
| 36.30 | 38.65 | 7 | 708 | 0.98 | 0.0019 | -0.004 | 147.5 | 0.0300 | 0.2300 | 1,304 | 54.8% | -0.01 | 0.0019 | -0.023 | ||
| 34.80 | 37.20 | 168 | 0.98 | 0.0020 | -0.006 | 149 | 0 | 0.3000 | 215 | 53.8% | -0.02 | 0.0020 | -0.024 | |||
| 34.95 | 36.15 | 12 | 3,889 | 0.98 | 0.0022 | -0.006 | 150 | 0.0500 | 0.1600 | 2,939 | 49.7% | -0.02 | 0.0022 | -0.024 | ||
| 32.90 | 35.20 | 299 | 0.98 | 0.0023 | -0.007 | 151 | 0 | 0.3100 | 71 | 51.3% | -0.02 | 0.0023 | -0.025 | |||
| 31.25 | 33.70 | 594 | 0.98 | 0.0026 | -0.009 | 152.5 | 0 | 0.3300 | 195 | 49.7% | -0.02 | 0.0026 | -0.025 | |||
| 29.85 | 32.20 | 46 | 0.98 | 0.0028 | -0.011 | 154 | 0 | 0.3400 | 356 | 47.8% | -0.02 | 0.0028 | -0.026 | |||
| 29.15 | 31.20 | 2,813 | 0.98 | 0.0030 | -0.012 | 155 | 0 | 0.3400 | 1 | 2,787 | 46.4% | -0.02 | 0.0030 | -0.027 | ||
| 27.85 | 30.50 | 149 | 0.98 | 0.0033 | -0.013 | 156 | 0 | 0.3500 | 446 | 45.2% | -0.02 | 0.0033 | -0.028 | |||
| 26.55 | 28.75 | 1,293 | 0.97 | 0.0037 | -0.015 | 157.5 | 0.0900 | 0.3600 | 1,543 | 45.0% | -0.03 | 0.0037 | -0.029 | |||
| 24.85 | 27.25 | 48 | 0.97 | 0.0041 | -0.017 | 159 | 0.0300 | 0.3900 | 1,250 | 42.3% | -0.03 | 0.0041 | -0.030 | |||
| 24.35 | 26.20 | 676 | 0.97 | 0.0045 | -0.019 | 160 | 0.1300 | 0.1800 | 41 | 4,726 | 38.8% | -0.03 | 0.0045 | -0.031 | ||
| 21.50 | 23.80 | 1,839 | 0.96 | 0.0056 | -0.023 | 162.5 | 0.0800 | 0.4400 | 2,635 | 38.9% | -0.04 | 0.0056 | -0.035 | |||
| 19.45 | 21.30 | 1 | 1,829 | 0.95 | 0.0072 | -0.029 | 165 | 0.2200 | 0.2700 | 47 | 4,196 | 34.8% | -0.05 | 0.0072 | -0.040 | |
| 18.20 | 18.90 | 175 | 33.6% | 0.94 | 0.0094 | -0.037 | 167.5 | 0.2500 | 0.5600 | 1,951 | 34.8% | -0.06 | 0.0094 | -0.047 | ||
| 15.60 | 16.50 | 1 | 1,346 | 29.7% | 0.92 | 0.0124 | -0.048 | 170 | 0.4000 | 0.4600 | 73 | 4,208 | 31.3% | -0.08 | 0.0124 | -0.056 |
| 14.15 | 15.65 | 24.7% | 0.91 | 0.0138 | -0.052 | 171 | 0.4100 | 0.8100 | 5 | 32.6% | -0.09 | 0.0139 | -0.060 | |||
| 12.40 | 14.65 | 0.90 | 0.0154 | -0.058 | 172 | 0.4900 | 0.7200 | 7 | 30.9% | -0.10 | 0.0155 | -0.065 | ||||
| 13.80 | 14.15 | 156 | 32.1% | 0.89 | 0.0163 | -0.060 | 172.5 | 0.5200 | 0.6800 | 2 | 1,187 | 29.9% | -0.11 | 0.0164 | -0.067 | |
| 13.30 | 13.70 | 1 | 2 | 31.6% | 0.89 | 0.0172 | -0.063 | 173 | 0.5700 | 0.7800 | 56 | 30.1% | -0.11 | 0.0173 | -0.070 | |
| 10.55 | 12.85 | 1 | 0.87 | 0.0191 | -0.069 | 174 | 0.6400 | 0.9300 | 34 | 29.7% | -0.13 | 0.0192 | -0.075 | |||
| 10.90 | 12.15 | 1 | 1,674 | 28.2% | 0.85 | 0.0213 | -0.075 | 175 | 0.7600 | 0.8800 | 508 | 8,570 | 28.3% | -0.15 | 0.0214 | -0.081 |
| 8.75 | 11.00 | 16.8% | 0.83 | 0.0235 | -0.081 | 176 | 0.8500 | 1.23 | 1,142 | 28.8% | -0.17 | 0.0236 | -0.086 | |||
| 7.90 | 10.20 | 3 | 18.5% | 0.81 | 0.0259 | -0.087 | 177 | 1.01 | 1.10 | 26 | 92 | 27.0% | -0.19 | 0.0260 | -0.092 | |
| 7.70 | 9.75 | 990 | 20.1% | 0.80 | 0.0271 | -0.090 | 177.5 | 1.07 | 1.44 | 1 | 1,974 | 27.9% | -0.20 | 0.0273 | -0.095 | |
| 7.90 | 9.35 | 1 | 23.6% | 0.79 | 0.0284 | -0.093 | 178 | 1.13 | 1.53 | 2 | 8,710 | 27.6% | -0.21 | 0.0285 | -0.097 | |
| 7.10 | 8.50 | 20 | 23.2% | 0.76 | 0.0309 | -0.099 | 179 | 1.32 | 1.50 | 3 | 1,349 | 26.1% | -0.24 | 0.0311 | -0.102 | |
| 7.25 | 7.70 | 2,792 | 26.7% | 0.73 | 0.0334 | -0.104 | 180 | 1.51 | 1.92 | 7 | 3,211 | 26.4% | -0.27 | 0.0337 | -0.107 | |
| 6.50 | 6.95 | 25 | 26.3% | 0.70 | 0.0360 | -0.108 | 181 | 1.71 | 2.25 | 41 | 26.1% | -0.30 | 0.0362 | -0.112 | ||
| 5.65 | 6.25 | 118 | 25.4% | 0.66 | 0.0383 | -0.112 | 182 | 2.05 | 2.50 | 68 | 25.7% | -0.34 | 0.0386 | -0.115 | ||
| 5.45 | 5.85 | 1,549 | 25.5% | 0.64 | 0.0394 | -0.114 | 182.5 | 2.16 | 2.67 | 1 | 2,183 | 25.4% | -0.36 | 0.0398 | -0.116 | |
| 4.75 | 5.55 | 26 | 41 | 24.1% | 0.62 | 0.0405 | -0.115 | 183 | 2.31 | 2.84 | 42 | 154 | 25.2% | -0.38 | 0.0408 | -0.117 |
| 4.35 | 4.85 | 59 | 24.4% | 0.58 | 0.0423 | -0.117 | 184 | 2.60 | 3.25 | 266 | 24.7% | -0.42 | 0.0427 | -0.119 | ||
| 3.75 | 4.20 | 75 | 3,781 | 23.8% | 0.54 | 0.0438 | -0.118 | 185 | 3.10 | 3.40 | 46 | 2,388 | 23.8% | -0.46 | 0.0442 | -0.119 |
| 3.20 | 3.65 | 64 | 23.5% | 0.50 | 0.0447 | -0.117 | 186 | 3.45 | 4.10 | 35 | 24.0% | -0.51 | 0.0452 | -0.118 | ||
| 2.67 | 3.15 | 2 | 43 | 23.1% | 0.45 | 0.0450 | -0.114 | 187 | 3.95 | 4.55 | 123 | 23.5% | -0.55 | 0.0455 | -0.115 | |
| 2.47 | 2.90 | 1 | 999 | 23.0% | 0.43 | 0.0449 | -0.113 | 187.5 | 4.10 | 4.85 | 1 | 669 | 23.0% | -0.57 | 0.0455 | -0.113 |
| 2.30 | 2.59 | 3 | 55 | 22.8% | 0.41 | 0.0447 | -0.111 | 188 | 4.45 | 5.10 | 7 | 23.0% | -0.60 | 0.0453 | -0.111 | |
| 1.82 | 2.32 | 52 | 22.7% | 0.36 | 0.0437 | -0.105 | 189 | 5.05 | 5.70 | 10 | 22.8% | -0.64 | 0.0444 | -0.105 | ||
| 1.59 | 1.94 | 17 | 4,129 | 22.8% | 0.32 | 0.0421 | -0.099 | 190 | 5.65 | 6.35 | 2 | 4,927 | 22.4% | -0.69 | 0.0428 | -0.099 |
| 1.26 | 1.57 | 3 | 50 | 22.3% | 0.28 | 0.0399 | -0.091 | 191 | 6.35 | 6.95 | 15 | 21.8% | -0.73 | 0.0407 | -0.090 | |
| 0.8800 | 1.24 | 3 | 10 | 21.4% | 0.24 | 0.0372 | -0.083 | 192 | 7.05 | 9.30 | 1 | 28.0% | -0.77 | 0.0380 | -0.082 | |
| 0.8300 | 1.16 | 2 | 1,262 | 21.7% | 0.22 | 0.0357 | -0.078 | 192.5 | 7.45 | 9.70 | 344 | 28.2% | -0.79 | 0.0365 | -0.077 | |
| 0.7300 | 0.9800 | 1 | 12 | 21.3% | 0.20 | 0.0341 | -0.074 | 193 | 7.85 | 9.55 | 26.1% | -0.81 | 0.0349 | -0.072 | ||
| 0.6100 | 0.7500 | 3 | 57 | 21.3% | 0.16 | 0.0307 | -0.065 | 194 | 8.65 | 10.90 | 28.7% | -0.85 | 0.0314 | -0.062 | ||
| 0.4900 | 0.6300 | 4 | 2,668 | 21.5% | 0.13 | 0.0271 | -0.056 | 195 | 9.50 | 11.15 | 444 | 26.3% | -0.88 | 0.0276 | -0.052 | |
| 0.0600 | 0.3900 | 1,171 | 20.0% | 0.08 | 0.0187 | -0.038 | 197.5 | 11.75 | 14.10 | 126 | 31.5% | -0.93 | 0.0204 | -0.033 | ||
| 0.1000 | 0.1900 | 6,435 | 21.1% | 0.05 | 0.0126 | -0.027 | 200 | 14.15 | 16.50 | 1 | 119 | 34.3% | -0.97 | 0.0158 | -0.026 | |
| 0.0300 | 0.2500 | 1,705 | 23.8% | 0.03 | 0.0088 | -0.021 | 202.5 | 16.65 | 18.90 | 37.5% | -0.98 | 0.0100 | -0.030 | |||
| 0.0100 | 0.1300 | 1 | 1,275 | 23.7% | 0.03 | 0.0064 | -0.017 | 205 | 19.20 | 21.45 | 41.7% | -0.99 | 0.0056 | -0.036 | ||
| 0 | 0.0500 | 1,493 | 22.7% | 0.02 | 0.0048 | -0.014 | 207.5 | 21.65 | 23.95 | 44.9% | -1.00 | 0.0028 | -0.043 | |||
| 0 | 0.0500 | 913 | 24.9% | 0.02 | 0.0037 | -0.012 | 210 | 24.20 | 26.25 | 47.1% | -1.00 | 0.0012 | -0.047 | |||
| 0.0100 | 0.0400 | 109 | 27.0% | 0.01 | 0.0029 | -0.011 | 212.5 | 26.50 | 28.60 | 47.6% | -1.00 | 0.0006 | -0.050 | |||
| 0 | 0.1900 | 1,361 | 34.5% | 0.01 | 0.0024 | -0.009 | 215 | 28.90 | 31.45 | 52.7% | -1.00 | 0.0003 | -0.053 | |||
| 0 | 0.1900 | 194 | 36.8% | 0.01 | 0.0019 | -0.008 | 217.5 | 31.55 | 33.90 | 56.6% | -1.00 | 0.0001 | -0.055 | |||
| 0 | 0.1400 | 1,578 | 37.4% | 0.01 | 0.0016 | -0.008 | 220 | 34.20 | 36.30 | 60.0% | -1.00 | 0.0000 | -0.056 | |||
| 0 | 0.1900 | 482 | 43.4% | 0.01 | 0.0011 | -0.006 | 225 | 39.05 | 41.45 | 65.8% | -1.00 | 0.0000 | -0.058 | |||
| 0 | 0.1800 | 151 | 47.2% | 0.00 | 0.0008 | -0.005 | 230 | 44.15 | 46.45 | 72.3% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 0.1800 | 98 | 51.2% | 0.00 | 0.0006 | -0.005 | 235 | 49.15 | 51.45 | 77.7% | -1.00 | 0.0000 | -0.059 | |||
| 0 | 0.1800 | 160 | 55.1% | 0.00 | 0.0005 | -0.004 | 240 | 54.15 | 56.45 | 82.9% | -1.00 | 0.0000 | -0.060 | |||
| 0 | 0.1800 | 36 | 58.9% | 0.00 | 0.0004 | -0.004 | 245 | 58.85 | 61.40 | 84.2% | -1.00 | 0.0000 | -0.060 | |||
| 0 | 0.1800 | 619 | 62.5% | 0.00 | 0.0003 | -0.003 | 250 | 63.95 | 66.10 | 86.6% | -1.00 | 0.0000 | -0.060 | |||
| 0 | 0.5800 | 77.8% | 0.00 | 0.0003 | -0.003 | 255 | 69.15 | 71.40 | 97.0% | -1.00 | 0.0000 | -0.060 | ||||
| 0 | 0.1800 | 69.5% | 0.00 | 0.0002 | -0.003 | 260 | 74.15 | 76.45 | 102.1% | -1.00 | 0.0000 | -0.060 | ||||
| 0 | 0.3800 | 3 | 80.3% | 0.00 | 0.0002 | -0.002 | 265 | 78.90 | 81.40 | 103.0% | -1.00 | 0.0000 | -0.060 | |||
Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.
Nụ cười biến động — Sep 18, 2026
Trang biến động →Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.
callput