XLK 期权链 State Street Technology Select Sector SPDR ETF
Cboe delayed options data · 截至 19:05 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±6.1% (174.71–197.46) · ATM IV 25.7% · P/C 未平仓量 2.37
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 90.90 | 92.85 | 5 | 115.5% | 1.00 | 0.0003 | 0.000 | 95 | 0 | 0.2000 | 21 | 95.2% | -0.00 | 0.0003 | -0.010 | ||
| 85.85 | 87.65 | 6 | 100.4% | 0.99 | 0.0003 | -0.001 | 100 | 0 | 0.2100 | 4 | 89.1% | -0.01 | 0.0003 | -0.011 | ||
| 80.95 | 82.70 | 96.1% | 0.99 | 0.0004 | -0.002 | 105 | 0 | 0.4700 | 92.1% | -0.01 | 0.0004 | -0.011 | ||||
| 75.95 | 77.70 | 1 | 88.1% | 0.99 | 0.0005 | -0.003 | 110 | 0 | 0.2400 | 77.9% | -0.01 | 0.0005 | -0.012 | |||
| 71.00 | 72.75 | 3 | 82.8% | 0.99 | 0.0006 | -0.004 | 115 | 0 | 0.2600 | 1 | 72.7% | -0.01 | 0.0006 | -0.013 | ||
| 66.05 | 67.80 | 4 | 77.4% | 0.99 | 0.0007 | -0.006 | 120 | 0 | 0.2800 | 2 | 67.6% | -0.01 | 0.0007 | -0.014 | ||
| 61.10 | 62.85 | 1 | 72.1% | 0.99 | 0.0009 | -0.008 | 125 | 0 | 0.3000 | 2 | 62.6% | -0.01 | 0.0009 | -0.015 | ||
| 56.15 | 57.85 | 2 | 66.1% | 0.99 | 0.0011 | -0.010 | 130 | 0.0500 | 0.3300 | 3 | 59.2% | -0.01 | 0.0011 | -0.017 | ||
| 51.20 | 52.95 | 2 | 61.6% | 0.98 | 0.0015 | -0.014 | 135 | 0.0100 | 0.3500 | 1 | 28 | 53.3% | -0.02 | 0.0015 | -0.020 | |
| 46.45 | 48.00 | 1 | 58.6% | 0.98 | 0.0020 | -0.018 | 140 | 0.0400 | 0.4900 | 2 | 16 | 51.1% | -0.02 | 0.0020 | -0.023 | |
| 41.55 | 43.10 | 29 | 54.2% | 0.97 | 0.0026 | -0.022 | 145 | 0.2200 | 0.3700 | 8 | 62 | 46.6% | -0.03 | 0.0026 | -0.027 | |
| 36.65 | 38.25 | 20 | 49.9% | 0.96 | 0.0036 | -0.028 | 150 | 0.3600 | 0.4400 | 2 | 261 | 43.7% | -0.04 | 0.0036 | -0.033 | |
| 31.85 | 33.45 | 20 | 46.2% | 0.94 | 0.0050 | -0.036 | 155 | 0.5200 | 0.6500 | 938 | 41.5% | -0.06 | 0.0050 | -0.040 | ||
| 27.10 | 28.70 | 16 | 42.6% | 0.92 | 0.0069 | -0.045 | 160 | 0.7200 | 0.9200 | 163 | 835 | 38.9% | -0.08 | 0.0070 | -0.049 | |
| 22.50 | 23.55 | 2 | 24 | 37.2% | 0.89 | 0.0096 | -0.056 | 165 | 0.9700 | 1.16 | 526 | 192 | 35.4% | -0.11 | 0.0097 | -0.059 |
| 18.00 | 19.00 | 47 | 34.2% | 0.84 | 0.0131 | -0.067 | 170 | 1.48 | 1.74 | 26 | 4,836 | 33.4% | -0.16 | 0.0132 | -0.070 | |
| 17.10 | 18.65 | 45 | 35.4% | 0.83 | 0.0139 | -0.069 | 171 | 1.49 | 1.84 | 271 | 32.5% | -0.17 | 0.0140 | -0.072 | ||
| 16.25 | 17.60 | 1 | 34.3% | 0.82 | 0.0147 | -0.071 | 172 | 1.76 | 2.01 | 17 | 1,313 | 32.6% | -0.18 | 0.0149 | -0.074 | |
| 15.40 | 16.95 | 34.4% | 0.80 | 0.0156 | -0.073 | 173 | 1.95 | 2.11 | 165 | 1,304 | 32.1% | -0.20 | 0.0158 | -0.076 | ||
| 14.55 | 16.05 | 1 | 33.6% | 0.79 | 0.0165 | -0.076 | 174 | 1.78 | 2.23 | 5 | 1,917 | 30.5% | -0.21 | 0.0167 | -0.078 | |
| 13.70 | 15.20 | 20 | 32.9% | 0.78 | 0.0175 | -0.078 | 175 | 2.22 | 2.45 | 41 | 2,453 | 31.0% | -0.23 | 0.0177 | -0.080 | |
| 12.90 | 14.45 | 4 | 32.6% | 0.76 | 0.0184 | -0.080 | 176 | 2.31 | 2.62 | 8 | 963 | 30.2% | -0.24 | 0.0187 | -0.082 | |
| 12.10 | 13.40 | 1 | 31.4% | 0.74 | 0.0194 | -0.082 | 177 | 2.58 | 2.84 | 5 | 449 | 30.0% | -0.26 | 0.0197 | -0.084 | |
| 11.35 | 12.85 | 1 | 31.6% | 0.72 | 0.0204 | -0.084 | 178 | 2.55 | 3.05 | 6 | 183 | 28.9% | -0.28 | 0.0207 | -0.086 | |
| 10.55 | 12.10 | 1 | 6 | 31.1% | 0.70 | 0.0214 | -0.085 | 179 | 2.57 | 3.30 | 2 | 633 | 28.0% | -0.30 | 0.0217 | -0.087 |
| 9.80 | 10.30 | 26 | 281 | 27.9% | 0.68 | 0.0224 | -0.087 | 180 | 3.35 | 3.55 | 289 | 3,351 | 28.9% | -0.32 | 0.0227 | -0.089 |
| 9.10 | 10.35 | 8 | 29.5% | 0.66 | 0.0234 | -0.088 | 181 | 3.50 | 3.80 | 106 | 1,133 | 28.1% | -0.34 | 0.0237 | -0.090 | |
| 8.40 | 9.80 | 17 | 29.4% | 0.64 | 0.0243 | -0.089 | 182 | 3.65 | 4.15 | 35 | 363 | 27.5% | -0.36 | 0.0247 | -0.091 | |
| 8.00 | 9.55 | 29.3% | 0.63 | 0.0248 | -0.089 | 182.5 | 3.40 | 4.30 | 1 | 26.3% | -0.38 | 0.0252 | -0.091 | |||
| 7.70 | 9.25 | 10 | 29.2% | 0.62 | 0.0252 | -0.089 | 183 | 4.05 | 4.60 | 1 | 658 | 27.6% | -0.39 | 0.0257 | -0.091 | |
| 7.05 | 8.60 | 87 | 28.8% | 0.59 | 0.0261 | -0.089 | 184 | 4.05 | 5.10 | 2 | 221 | 26.7% | -0.41 | 0.0266 | -0.091 | |
| 6.45 | 7.30 | 2 | 2,285 | 26.9% | 0.57 | 0.0268 | -0.089 | 185 | 4.85 | 5.30 | 107 | 4,182 | 26.9% | -0.44 | 0.0274 | -0.091 |
| 5.80 | 6.20 | 54 | 43 | 25.3% | 0.54 | 0.0275 | -0.089 | 186 | 5.15 | 5.60 | 213 | 623 | 26.1% | -0.47 | 0.0282 | -0.091 |
| 5.30 | 5.60 | 270 | 161 | 25.0% | 0.51 | 0.0281 | -0.088 | 187 | 5.55 | 6.05 | 223 | 1,334 | 25.7% | -0.50 | 0.0288 | -0.090 |
| 5.00 | 6.35 | 5 | 27.1% | 0.50 | 0.0283 | -0.087 | 187.5 | 5.70 | 6.30 | 4 | 25.4% | -0.51 | 0.0290 | -0.089 | ||
| 4.75 | 5.10 | 241 | 17 | 24.8% | 0.48 | 0.0284 | -0.087 | 188 | 6.20 | 6.50 | 188 | 916 | 25.7% | -0.53 | 0.0292 | -0.089 |
| 4.30 | 4.55 | 164 | 56 | 24.5% | 0.45 | 0.0286 | -0.085 | 189 | 6.55 | 7.05 | 140 | 164 | 25.2% | -0.56 | 0.0295 | -0.087 |
| 3.80 | 4.10 | 232 | 1,102 | 24.2% | 0.43 | 0.0286 | -0.083 | 190 | 7.10 | 7.55 | 184 | 4,279 | 24.9% | -0.59 | 0.0295 | -0.086 |
| 3.35 | 4.05 | 70 | 29 | 24.8% | 0.40 | 0.0284 | -0.081 | 191 | 7.30 | 8.15 | 9 | 182 | 23.8% | -0.62 | 0.0294 | -0.084 |
| 3.00 | 3.55 | 24 | 114 | 24.4% | 0.37 | 0.0280 | -0.079 | 192 | 8.10 | 8.80 | 9 | 584 | 24.1% | -0.65 | 0.0292 | -0.081 |
| 2.78 | 3.45 | 9 | 24.5% | 0.35 | 0.0278 | -0.077 | 192.5 | 8.00 | 9.05 | 22.8% | -0.66 | 0.0290 | -0.080 | |||
| 2.65 | 3.40 | 16 | 493 | 24.8% | 0.34 | 0.0275 | -0.075 | 193 | 9.00 | 9.30 | 9 | 110 | 24.2% | -0.68 | 0.0287 | -0.078 |
| 2.32 | 2.75 | 13 | 987 | 23.9% | 0.31 | 0.0269 | -0.072 | 194 | 8.80 | 10.10 | 100 | 22.0% | -0.71 | 0.0282 | -0.075 | |
| 2.03 | 2.21 | 133 | 1,315 | 23.1% | 0.28 | 0.0260 | -0.068 | 195 | 9.80 | 10.85 | 839 | 22.7% | -0.73 | 0.0275 | -0.071 | |
| 1.77 | 1.93 | 101 | 669 | 22.9% | 0.26 | 0.0251 | -0.064 | 196 | 10.15 | 11.60 | 65 | 21.3% | -0.76 | 0.0266 | -0.067 | |
| 1.53 | 1.84 | 105 | 1,826 | 23.3% | 0.23 | 0.0239 | -0.060 | 197 | 10.95 | 12.40 | 123 | 21.1% | -0.79 | 0.0256 | -0.063 | |
| 1.32 | 1.64 | 6 | 467 | 23.2% | 0.21 | 0.0226 | -0.056 | 198 | 12.30 | 13.20 | 208 | 22.8% | -0.82 | 0.0244 | -0.059 | |
| 1.11 | 1.29 | 5 | 22.6% | 0.19 | 0.0212 | -0.052 | 199 | 12.80 | 14.00 | 21.3% | -0.84 | 0.0232 | -0.056 | |||
| 1.00 | 1.10 | 210 | 1,483 | 22.6% | 0.17 | 0.0198 | -0.049 | 200 | 14.35 | 14.90 | 1 | 1,048 | 24.2% | -0.86 | 0.0219 | -0.052 |
| 0.4300 | 0.5400 | 233 | 1,415 | 22.5% | 0.09 | 0.0130 | -0.031 | 205 | 17.85 | 19.50 | 217 | -0.95 | 0.0158 | -0.036 | ||
| 0.2700 | 0.3800 | 87 | 22.5% | 0.06 | 0.0099 | -0.023 | 207.5 | 19.60 | 22.00 | -0.98 | 0.0105 | -0.026 | ||||
| 0.1600 | 0.2500 | 52 | 1,838 | 22.4% | 0.04 | 0.0073 | -0.017 | 210 | 22.70 | 24.40 | 4 | -1.00 | 0.0027 | -0.022 | ||
| 0.0300 | 0.1400 | 46 | 300 | 22.5% | 0.02 | 0.0041 | -0.010 | 215 | 27.15 | 29.40 | -1.00 | 0.0000 | -0.022 | |||
| 0.0300 | 0.0600 | 9 | 330 | 23.5% | 0.02 | 0.0028 | -0.008 | 220 | 32.00 | 34.65 | 1 | -1.00 | 0.0000 | -0.022 | ||
| 0 | 0.1100 | 74 | 27.0% | 0.01 | 0.0021 | -0.007 | 225 | 37.00 | 39.45 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.0600 | 33 | 27.7% | 0.01 | 0.0017 | -0.007 | 230 | 42.00 | 44.50 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.0900 | 4 | 31.6% | 0.01 | 0.0014 | -0.006 | 235 | 47.00 | 49.70 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.4400 | 45 | 42.2% | 0.01 | 0.0011 | -0.006 | 240 | 52.00 | 54.50 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.2000 | 40.3% | 0.01 | 0.0009 | -0.005 | 245 | 57.00 | 59.55 | -1.00 | 0.0000 | -0.022 | |||||
| 0 | 0.4000 | 21 | 47.1% | 0.01 | 0.0008 | -0.005 | 250 | 62.00 | 64.55 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.6800 | 20 | 54.0% | 0.01 | 0.0007 | -0.005 | 255 | 67.05 | 69.55 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.6800 | 56.7% | 0.00 | 0.0006 | -0.005 | 260 | 72.05 | 74.60 | -1.00 | 0.0000 | -0.022 | |||||
| 0 | 0.3900 | 54.6% | 0.00 | 0.0005 | -0.004 | 265 | 77.05 | 79.55 | -1.00 | 0.0000 | -0.022 | |||||
| 0 | 0.3900 | 57.1% | 0.00 | 0.0005 | -0.004 | 270 | 82.05 | 84.55 | -1.00 | 0.0000 | -0.022 | |||||
| 0 | 1.45 | 73.2% | 0.00 | 0.0004 | -0.004 | 275 | 87.05 | 89.60 | -1.00 | 0.0000 | -0.022 | |||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。