XLK 期权链 State Street Technology Select Sector SPDR ETF
Cboe delayed options data · 截至 14:06 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 ±6.5% (174.41–198.56) · ATM IV 27.1% · 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 | |
| 90.20 | 93.90 | 5 | 84.8% | 0.99 | 0.0004 | -0.006 | 95 | 0 | 0.2000 | 21 | 95.2% | -0.01 | 0.0004 | -0.017 | ||
| 85.10 | 88.90 | 6 | 0.99 | 0.0004 | -0.007 | 100 | 0 | 0.2100 | 4 | 89.1% | -0.01 | 0.0004 | -0.017 | |||
| 80.25 | 83.25 | 0.99 | 0.0005 | -0.008 | 105 | 0 | 0.4700 | 92.2% | -0.01 | 0.0005 | -0.018 | |||||
| 75.25 | 78.35 | 1 | 0.99 | 0.0006 | -0.009 | 110 | 0 | 0.2400 | 78.0% | -0.01 | 0.0006 | -0.018 | ||||
| 70.20 | 73.60 | 3 | 0.99 | 0.0007 | -0.011 | 115 | 0 | 0.2600 | 1 | 72.8% | -0.01 | 0.0007 | -0.019 | |||
| 65.35 | 69.00 | 4 | 60.0% | 0.99 | 0.0009 | -0.012 | 120 | 0 | 0.2800 | 2 | 67.8% | -0.01 | 0.0009 | -0.020 | ||
| 60.40 | 64.10 | 1 | 59.9% | 0.99 | 0.0011 | -0.014 | 125 | 0 | 0.3000 | 2 | 62.8% | -0.02 | 0.0011 | -0.021 | ||
| 56.10 | 58.55 | 2 | 57.9% | 0.98 | 0.0013 | -0.015 | 130 | 0 | 0.3400 | 3 | 58.4% | -0.02 | 0.0013 | -0.022 | ||
| 50.60 | 53.75 | 2 | 0.98 | 0.0016 | -0.018 | 135 | 0.0100 | 0.3500 | 28 | 53.5% | -0.02 | 0.0016 | -0.024 | |||
| 46.75 | 47.70 | 1 | 35.8% | 0.97 | 0.0021 | -0.021 | 140 | 0.0400 | 0.4900 | 1 | 16 | 51.4% | -0.03 | 0.0021 | -0.026 | |
| 41.85 | 42.85 | 29 | 40.6% | 0.97 | 0.0027 | -0.025 | 145 | 0.1700 | 0.5000 | 62 | 47.9% | -0.03 | 0.0027 | -0.030 | ||
| 36.90 | 38.55 | 20 | 45.6% | 0.96 | 0.0036 | -0.030 | 150 | 0.1700 | 0.7000 | 261 | 44.7% | -0.04 | 0.0036 | -0.034 | ||
| 32.00 | 33.75 | 20 | 42.1% | 0.94 | 0.0049 | -0.036 | 155 | 0.3000 | 0.8800 | 938 | 41.9% | -0.06 | 0.0050 | -0.040 | ||
| 27.25 | 28.35 | 16 | 35.0% | 0.92 | 0.0067 | -0.044 | 160 | 0.7100 | 1.00 | 835 | 39.6% | -0.08 | 0.0068 | -0.048 | ||
| 22.60 | 24.25 | 24 | 36.3% | 0.89 | 0.0093 | -0.055 | 165 | 1.04 | 1.30 | 5 | 192 | 36.8% | -0.11 | 0.0094 | -0.058 | |
| 17.95 | 19.25 | 47 | 31.3% | 0.85 | 0.0127 | -0.067 | 170 | 1.52 | 1.73 | 5 | 4,836 | 34.1% | -0.16 | 0.0128 | -0.070 | |
| 17.15 | 18.35 | 45 | 31.2% | 0.83 | 0.0134 | -0.069 | 171 | 1.45 | 2.12 | 271 | 33.9% | -0.17 | 0.0136 | -0.072 | ||
| 16.25 | 17.50 | 1 | 30.7% | 0.82 | 0.0142 | -0.072 | 172 | 1.56 | 2.25 | 1,313 | 33.3% | -0.18 | 0.0144 | -0.074 | ||
| 15.40 | 16.70 | 30.6% | 0.81 | 0.0151 | -0.074 | 173 | 1.72 | 2.41 | 1,304 | 32.9% | -0.19 | 0.0153 | -0.077 | |||
| 14.55 | 15.80 | 1 | 30.0% | 0.79 | 0.0159 | -0.077 | 174 | 2.07 | 2.55 | 1 | 1,917 | 33.0% | -0.21 | 0.0162 | -0.079 | |
| 13.75 | 15.00 | 20 | 29.8% | 0.78 | 0.0168 | -0.079 | 175 | 2.06 | 2.75 | 2 | 2,453 | 32.1% | -0.22 | 0.0170 | -0.082 | |
| 12.90 | 14.20 | 4 | 29.4% | 0.76 | 0.0177 | -0.081 | 176 | 2.10 | 2.95 | 963 | 31.2% | -0.24 | 0.0180 | -0.084 | ||
| 12.15 | 13.40 | 1 | 29.1% | 0.75 | 0.0186 | -0.083 | 177 | 2.29 | 3.20 | 449 | 30.9% | -0.26 | 0.0189 | -0.086 | ||
| 11.35 | 12.60 | 1 | 28.7% | 0.73 | 0.0195 | -0.085 | 178 | 2.51 | 3.40 | 183 | 30.4% | -0.27 | 0.0198 | -0.088 | ||
| 10.55 | 11.85 | 6 | 28.3% | 0.71 | 0.0204 | -0.087 | 179 | 2.75 | 3.50 | 633 | 29.7% | -0.29 | 0.0208 | -0.090 | ||
| 10.00 | 11.05 | 281 | 28.3% | 0.69 | 0.0214 | -0.089 | 180 | 3.10 | 3.85 | 23 | 3,351 | 29.8% | -0.31 | 0.0217 | -0.091 | |
| 9.15 | 10.40 | 8 | 27.8% | 0.67 | 0.0222 | -0.090 | 181 | 3.65 | 3.75 | 5 | 1,133 | 29.1% | -0.33 | 0.0227 | -0.092 | |
| 8.45 | 9.70 | 17 | 27.5% | 0.65 | 0.0231 | -0.091 | 182 | 3.70 | 4.30 | 3 | 363 | 28.8% | -0.36 | 0.0236 | -0.093 | |
| 8.10 | 9.35 | 27.3% | 0.64 | 0.0236 | -0.091 | 182.5 | 3.70 | 4.70 | 28.8% | -0.37 | 0.0240 | -0.094 | ||||
| 7.80 | 9.00 | 10 | 27.2% | 0.63 | 0.0240 | -0.092 | 183 | 3.85 | 4.85 | 658 | 28.5% | -0.38 | 0.0245 | -0.094 | ||
| 7.15 | 8.40 | 87 | 27.0% | 0.60 | 0.0248 | -0.092 | 184 | 4.20 | 5.20 | 221 | 28.2% | -0.40 | 0.0253 | -0.095 | ||
| 6.65 | 7.60 | 2,285 | 26.6% | 0.58 | 0.0255 | -0.092 | 185 | 4.60 | 5.60 | 4,182 | 28.0% | -0.43 | 0.0261 | -0.095 | ||
| 6.00 | 7.15 | 1 | 43 | 26.5% | 0.55 | 0.0262 | -0.092 | 186 | 5.00 | 6.00 | 623 | 27.6% | -0.45 | 0.0269 | -0.095 | |
| 5.50 | 6.55 | 161 | 26.3% | 0.53 | 0.0268 | -0.091 | 187 | 5.45 | 6.40 | 1,334 | 27.3% | -0.48 | 0.0275 | -0.094 | ||
| 5.15 | 6.25 | 25.9% | 0.51 | 0.0270 | -0.091 | 187.5 | 5.65 | 6.65 | 27.2% | -0.50 | 0.0278 | -0.093 | ||||
| 5.00 | 6.00 | 17 | 26.1% | 0.50 | 0.0272 | -0.090 | 188 | 5.90 | 6.90 | 20 | 916 | 27.1% | -0.51 | 0.0281 | -0.093 | |
| 4.55 | 5.20 | 56 | 25.3% | 0.47 | 0.0276 | -0.088 | 189 | 6.35 | 7.40 | 164 | 26.7% | -0.54 | 0.0285 | -0.091 | ||
| 3.85 | 4.90 | 5 | 1,102 | 25.0% | 0.44 | 0.0278 | -0.086 | 190 | 6.90 | 7.90 | 2 | 4,279 | 26.5% | -0.57 | 0.0289 | -0.089 |
| 3.45 | 4.55 | 29 | 25.1% | 0.42 | 0.0279 | -0.084 | 191 | 7.40 | 8.50 | 182 | 26.2% | -0.60 | 0.0290 | -0.087 | ||
| 3.25 | 3.80 | 5 | 114 | 25.0% | 0.39 | 0.0278 | -0.081 | 192 | 8.00 | 9.00 | 584 | 25.8% | -0.63 | 0.0291 | -0.084 | |
| 2.82 | 3.90 | 24.6% | 0.37 | 0.0277 | -0.080 | 192.5 | 8.25 | 9.40 | 25.8% | -0.64 | 0.0291 | -0.083 | ||||
| 2.85 | 3.40 | 1 | 493 | 23.8% | 0.36 | 0.0276 | -0.078 | 193 | 8.65 | 9.55 | 110 | 25.5% | -0.66 | 0.0290 | -0.081 | |
| 2.29 | 3.35 | 987 | 24.3% | 0.33 | 0.0271 | -0.074 | 194 | 9.05 | 10.35 | 100 | 25.1% | -0.69 | 0.0287 | -0.078 | ||
| 2.04 | 2.98 | 9 | 1,315 | 24.2% | 0.30 | 0.0265 | -0.070 | 195 | 9.80 | 10.90 | 839 | 24.7% | -0.72 | 0.0282 | -0.074 | |
| 1.68 | 2.30 | 1 | 669 | 22.9% | 0.27 | 0.0256 | -0.066 | 196 | 10.30 | 11.75 | 65 | 24.3% | -0.75 | 0.0275 | -0.070 | |
| 1.44 | 2.04 | 1,826 | 22.8% | 0.24 | 0.0246 | -0.061 | 197 | 11.00 | 12.50 | 123 | 24.0% | -0.78 | 0.0267 | -0.065 | ||
| 1.23 | 1.94 | 467 | 23.1% | 0.22 | 0.0234 | -0.057 | 198 | 11.85 | 13.25 | 208 | 24.0% | -0.81 | 0.0257 | -0.061 | ||
| 1.00 | 1.65 | 22.7% | 0.19 | 0.0221 | -0.052 | 199 | 12.50 | 14.10 | 23.5% | -0.84 | 0.0246 | -0.057 | ||||
| 0.8300 | 1.38 | 2 | 1,483 | 22.3% | 0.17 | 0.0206 | -0.048 | 200 | 13.30 | 14.90 | 1,048 | 23.1% | -0.86 | 0.0233 | -0.053 | |
| 0.2700 | 0.8600 | 1,415 | 22.7% | 0.09 | 0.0135 | -0.031 | 205 | 17.60 | 19.35 | 217 | -0.95 | 0.0162 | -0.036 | |||
| 0.1200 | 0.6100 | 22.5% | 0.07 | 0.0107 | -0.025 | 207.5 | 19.25 | 22.90 | 23.9% | -0.98 | 0.0112 | -0.029 | ||||
| 0.1200 | 0.4100 | 3 | 1,838 | 23.0% | 0.05 | 0.0084 | -0.021 | 210 | 22.10 | 24.85 | 4 | -0.99 | 0.0052 | -0.028 | ||
| 0.0400 | 0.3000 | 300 | 24.6% | 0.04 | 0.0056 | -0.016 | 215 | 27.30 | 30.20 | 33.4% | -1.00 | 0.0008 | -0.026 | |||
| 0.0500 | 0.2200 | 1 | 330 | 27.0% | 0.03 | 0.0040 | -0.014 | 220 | 31.60 | 34.85 | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.2100 | 74 | 29.0% | 0.02 | 0.0031 | -0.012 | 225 | 36.60 | 40.30 | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 0.2000 | 33 | 31.7% | 0.02 | 0.0025 | -0.011 | 230 | 42.10 | 45.30 | 44.0% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.4000 | 4 | 38.1% | 0.02 | 0.0020 | -0.011 | 235 | 46.60 | 50.30 | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 0.4400 | 45 | 41.6% | 0.01 | 0.0017 | -0.010 | 240 | 51.70 | 55.00 | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 0.2000 | 39.8% | 0.01 | 0.0014 | -0.009 | 245 | 56.85 | 60.50 | 53.6% | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 0.4000 | 21 | 46.6% | 0.01 | 0.0012 | -0.009 | 250 | 61.60 | 65.30 | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 0.6800 | 20 | 53.4% | 0.01 | 0.0011 | -0.009 | 255 | 66.75 | 70.55 | 59.0% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.6800 | 56.1% | 0.01 | 0.0009 | -0.008 | 260 | 71.75 | 75.30 | 54.5% | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 0.3900 | 54.1% | 0.01 | 0.0008 | -0.008 | 265 | 76.85 | 79.85 | -1.00 | 0.0000 | -0.026 | |||||
| 0 | 0.3900 | 56.5% | 0.01 | 0.0007 | -0.008 | 270 | 81.60 | 85.30 | -1.00 | 0.0000 | -0.026 | |||||
| 0 | 1.45 | 72.5% | 0.01 | 0.0006 | -0.007 | 275 | 86.95 | 90.10 | 62.2% | -1.00 | 0.0000 | -0.026 | ||||
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。