XBI catena di opzioni State Street SPDR S&P Biotech ETF

Scadenza Cboe delayed options data · aggiornato al 09:44 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±8.6% (131.84–156.79) · ATM IV 34.8% · P/C open interest 3.55

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
0	0				0.00	0.0000	0.000	100	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	105	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	110	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	115	0	0				0.00	0.0000	0.000
0	0				0.00	0.0000	0.000	120	0	0				0.00	0.0000	0.000
18.90	22.40		7	37.0%	0.91	0.0098	-0.040	125	0.5200	1.09	1,857	558	38.3%	-0.09	0.0099	-0.040
18.25	21.55			38.6%	0.90	0.0107	-0.043	126	0.4600	1.08		68	36.3%	-0.10	0.0108	-0.043
17.45	20.65			38.7%	0.89	0.0116	-0.046	127	0.6100	1.33	67	181	37.2%	-0.12	0.0117	-0.046
16.35	19.80			37.3%	0.87	0.0125	-0.049	128	0.8100	1.43		484	37.3%	-0.13	0.0126	-0.049
15.05	18.85			34.2%	0.86	0.0135	-0.052	129	0.8500	1.57	63	95	36.5%	-0.14	0.0136	-0.053
15.40	17.50		31	37.5%	0.85	0.0145	-0.056	130	0.9900	1.50	194	2,581	35.2%	-0.16	0.0146	-0.056
13.90	16.65			34.2%	0.83	0.0155	-0.059	131	1.19	1.93	357	20	36.4%	-0.17	0.0157	-0.059
13.10	16.35			36.3%	0.81	0.0165	-0.062	132	1.63	2.20	153	41	37.6%	-0.19	0.0167	-0.063
12.10	14.90			32.6%	0.80	0.0175	-0.065	133	1.54	2.57	41	8,618	36.8%	-0.21	0.0177	-0.066
12.25	13.80			34.9%	0.78	0.0185	-0.068	134	1.82	2.78	51	357	36.8%	-0.22	0.0188	-0.069
10.80	13.55		10	34.1%	0.76	0.0195	-0.071	135	2.18	2.81	70	874	36.2%	-0.24	0.0198	-0.072
10.05	12.80		4	33.9%	0.74	0.0205	-0.073	136	2.30	3.00	23	91	35.3%	-0.26	0.0208	-0.074
9.30	11.40		1	31.3%	0.72	0.0215	-0.076	137	2.74	3.35	2	127	35.8%	-0.29	0.0218	-0.077
8.60	10.75		7	31.4%	0.70	0.0224	-0.078	138	2.75	3.60	64	454	34.5%	-0.31	0.0227	-0.079
7.95	10.75		23	33.5%	0.67	0.0232	-0.080	139	3.10	4.35	35	67	35.7%	-0.33	0.0236	-0.081
8.15	9.40	1	25	33.8%	0.65	0.0241	-0.082	140	3.60	4.10	399	1,143	34.2%	-0.35	0.0245	-0.083
6.70	9.10		44	32.2%	0.63	0.0248	-0.083	141	3.95	4.75	2	503	34.7%	-0.38	0.0252	-0.084
6.20	7.90		73	30.6%	0.60	0.0254	-0.084	142	4.40	5.10	21	727	34.5%	-0.41	0.0259	-0.086
6.30	7.40		2	32.6%	0.57	0.0260	-0.085	143	4.85	5.55		1,413	34.5%	-0.43	0.0265	-0.086
6.10	7.20	2	61	34.4%	0.55	0.0264	-0.085	144	4.75	6.90	58	404	35.2%	-0.46	0.0269	-0.087
5.50	6.05	13	57	32.2%	0.52	0.0267	-0.085	145	5.60	6.45	52	10.2K	33.5%	-0.49	0.0273	-0.087
5.10	5.65	23	47	32.6%	0.50	0.0269	-0.085	146	6.25	6.95	93	268	33.7%	-0.51	0.0275	-0.087
4.40	5.40		40	32.4%	0.47	0.0270	-0.084	147	6.85	8.25	126	3,337	35.9%	-0.54	0.0276	-0.086
4.20	5.05	2	22	33.2%	0.44	0.0269	-0.083	148	6.90	8.55	8	291	33.5%	-0.57	0.0276	-0.085
3.70	4.50	5	27	32.4%	0.42	0.0267	-0.082	149	7.60	9.30	495	290	34.2%	-0.59	0.0275	-0.084
3.05	4.25	91	199	31.9%	0.39	0.0264	-0.080	150	7.90	9.65	83	864	32.3%	-0.62	0.0272	-0.082
2.87	3.75		69	31.8%	0.36	0.0259	-0.078	151	8.60	10.60	7	392	33.2%	-0.65	0.0268	-0.080
2.72	3.40	20	116	32.2%	0.34	0.0254	-0.075	152	9.65	10.85		323	33.0%	-0.67	0.0264	-0.078
0	0				0.00	0.0000	0.000	152.5	0	0				0.00	0.0000	0.000
2.45	3.05	3	137	32.1%	0.31	0.0247	-0.073	153	9.70	11.85	10	512	31.7%	-0.70	0.0258	-0.076
1.05	3.75		61	31.5%	0.29	0.0239	-0.070	154	9.75	12.30		136	28.3%	-0.73	0.0250	-0.073
1.95	2.44	88	580	31.8%	0.27	0.0231	-0.067	155	11.35	14.40	450	769	35.8%	-0.75	0.0243	-0.070
1.67	2.15	2	55	31.4%	0.25	0.0221	-0.064	156	11.30	14.20		131	29.2%	-0.77	0.0234	-0.067
1.50	1.85	64	81	31.1%	0.23	0.0211	-0.060	157	12.25	14.65		84	28.1%	-0.79	0.0225	-0.064
1.34	1.77	2	187	31.6%	0.21	0.0201	-0.057	158	13.30	16.60	32	41	33.7%	-0.81	0.0215	-0.061
0.7400	1.62	17	51	29.9%	0.19	0.0190	-0.054	159	13.80	16.30		89	26.4%	-0.83	0.0205	-0.058
0.9400	1.43	121	707	31.2%	0.17	0.0180	-0.051	160	15.80	17.10	1	14	32.0%	-0.85	0.0195	-0.055
0.8200	1.27	20	541	31.2%	0.16	0.0168	-0.048	161	15.95	18.05	20	197	28.1%	-0.87	0.0184	-0.052
0.6500	1.28		159	31.6%	0.14	0.0158	-0.045	162	16.85	19.85	38	40	33.5%	-0.88	0.0174	-0.050
0.6400	1.12		196	31.9%	0.13	0.0148	-0.042	163	17.65	20.20	3	6	29.2%	-0.90	0.0163	-0.047
0	1.44	1	219	31.2%	0.12	0.0138	-0.039	164	19.10	21.50			35.4%	-0.91	0.0152	-0.044
0.6000	0.8100	101	610	32.1%	0.11	0.0128	-0.037	165	19.20	22.15		115		-0.92	0.0142	-0.042
0.4000	1.36		148	35.3%	0.10	0.0119	-0.035	166	20.15	23.55		25	30.9%	-0.93	0.0131	-0.039
0.2500	1.09		524	33.8%	0.09	0.0111	-0.033	167	21.35	23.55				-0.94	0.0121	-0.037
0.2000	0.7400	6	25	32.0%	0.08	0.0103	-0.031	168	22.10	24.45				-0.95	0.0111	-0.034
0.1400	0.9800		263	34.4%	0.07	0.0096	-0.029	169	23.15	26.15		19		-0.96	0.0101	-0.032
0.3000	0.4200	12	1,692	32.1%	0.07	0.0089	-0.027	170	24.60	26.80	3	80	28.8%	-0.96	0.0092	-0.029
0.1400	0.8200		207	35.1%	0.06	0.0083	-0.026	171	25.05	28.35		23	29.7%	-0.97	0.0083	-0.027
0.1100	0.6900		208	34.6%	0.06	0.0077	-0.025	172	26.00	29.15				-0.97	0.0076	-0.025
0.0500	0.6700		30	34.8%	0.05	0.0072	-0.024	173	27.70	29.40				-0.98	0.0068	-0.023
0.1100	0.6000	1	24	35.6%	0.05	0.0067	-0.022	174	27.95	31.40				-0.98	0.0062	-0.021
0.0100	0.3100	15	266	31.5%	0.05	0.0063	-0.022	175	28.95	32.55			36.2%	-0.98	0.0055	-0.019
0	0.7000	10	37	37.2%	0.04	0.0059	-0.021	176	29.95	33.65			38.9%	-0.98	0.0050	-0.017
0.0100	0.4500		1	35.2%	0.04	0.0056	-0.020	177	31.00	34.80			42.5%	-0.99	0.0045	-0.015
0	0.5900		86	37.6%	0.04	0.0052	-0.019	178	32.00	35.80			43.4%	-0.99	0.0040	-0.014
0.0100	0.3700		2	35.6%	0.04	0.0050	-0.019	179	32.80	36.80			41.5%	-0.99	0.0037	-0.013
0.0100	0.1400	1	279	31.6%	0.04	0.0047	-0.018	180	34.00	37.80			45.2%	-0.99	0.0034	-0.012
0	0.3400	2	28	32.0%	0.03	0.0044	-0.018	181	34.80	38.80			43.2%	-0.99	0.0031	-0.011
0	0.3100		1	36.7%	0.03	0.0042	-0.017	182	35.90	39.80			45.6%	-0.99	0.0028	-0.010
0	0.1000		263	32.0%	0.03	0.0040	-0.017	183	37.00	40.80			47.8%	-0.99	0.0025	-0.009
0	0.2800		2	37.5%	0.03	0.0038	-0.016	184	37.80	41.80			45.7%	-0.99	0.0023	-0.008
0.0100	0.0900	13	214	33.3%	0.03	0.0036	-0.016	185	38.80	42.80			46.5%	-0.99	0.0021	-0.007
0	0.2500		5	38.3%	0.03	0.0035	-0.015	186	40.00	43.80			50.3%	-0.99	0.0019	-0.007
0	0.2600		7	39.2%	0.03	0.0033	-0.015	187	41.00	44.80			51.1%	-0.99	0.0018	-0.006
0	0.4300		2	43.1%	0.03	0.0032	-0.015	188	42.00	45.80			52.0%	-1.00	0.0016	-0.006
0	0.2300			39.9%	0.02	0.0030	-0.015	189	43.00	46.70			51.4%	-1.00	0.0015	-0.005
0	0.0500	2	596	33.7%	0.02	0.0029	-0.014	190	44.00	47.65			51.3%	-1.00	0.0014	-0.005
0	0.0400		1,071	35.7%	0.02	0.0024	-0.013	195	49.00	52.60			54.2%	-1.00	0.0009	-0.003

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

XBI catena di opzioni State Street SPDR S&P Biotech ETF

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità