XBI optieketen State Street SPDR S&P Biotech ETF
Cboe delayed options data · per 22:05 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±3.4% (142.80–152.92) · ATM IV 40.8% · P/C open interest 1.05
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 61.30 | 64.40 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.1500 | 5 | 5 | 170.5% | 0.00 | 0.0000 | -0.000 | |||
| 56.10 | 59.70 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.2200 | 22 | 153.9% | -0.00 | 0.0000 | -0.000 | ||||
| 51.10 | 54.70 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.1800 | 9 | 1 | 185.9% | -0.00 | 0.0000 | -0.001 | |||
| 46.00 | 49.30 | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.4600 | 7 | 1 | 191.0% | -0.00 | 0.0001 | -0.001 | |||
| 41.30 | 44.60 | 132.8% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 0.2800 | 1 | 157.5% | -0.00 | 0.0001 | -0.002 | |||
| 36.25 | 39.95 | 144.7% | 1.00 | 0.0003 | 0.000 | 110 | 0 | 0.0100 | 12 | 95.0% | -0.00 | 0.0003 | -0.004 | |||
| 31.25 | 34.50 | 1.00 | 0.0005 | -0.002 | 115 | 0 | 0.1600 | 1 | 110.8% | -0.00 | 0.0005 | -0.006 | ||||
| 26.35 | 29.05 | 1.00 | 0.0009 | -0.005 | 120 | 0 | 0.1600 | 8 | 94.3% | -0.00 | 0.0009 | -0.009 | ||||
| 21.25 | 24.80 | 30 | 80.6% | 0.99 | 0.0016 | -0.010 | 125 | 0 | 0.1700 | 25 | 78.8% | -0.01 | 0.0016 | -0.012 | ||
| 16.60 | 19.20 | 1 | 29 | 0.99 | 0.0030 | -0.015 | 130 | 0 | 0.0500 | 32 | 52.8% | -0.01 | 0.0030 | -0.018 | ||
| 11.70 | 13.95 | 12 | 0.98 | 0.0081 | -0.036 | 135 | 0 | 0.1000 | 23 | 3,157 | 43.1% | -0.02 | 0.0081 | -0.038 | ||
| 10.30 | 13.40 | 6 | 0.97 | 0.0103 | -0.046 | 136 | 0 | 0.3800 | 87 | 44 | 51.2% | -0.03 | 0.0104 | -0.048 | ||
| 10.05 | 11.90 | 6 | 1,500 | 35.8% | 0.96 | 0.0133 | -0.059 | 137 | 0 | 0.3300 | 4 | 85 | 46.2% | -0.04 | 0.0133 | -0.061 |
| 8.85 | 11.40 | 44.0% | 0.95 | 0.0170 | -0.077 | 138 | 0.1000 | 0.2700 | 135 | 1,288 | 43.8% | -0.05 | 0.0170 | -0.078 | ||
| 8.05 | 10.20 | 40.3% | 0.93 | 0.0214 | -0.098 | 139 | 0.1000 | 0.4500 | 2 | 18 | 44.2% | -0.07 | 0.0215 | -0.099 | ||
| 6.55 | 9.90 | 3 | 5 | 40.8% | 0.91 | 0.0267 | -0.122 | 140 | 0.0900 | 0.4000 | 1,043 | 1,450 | 39.1% | -0.10 | 0.0268 | -0.124 |
| 5.60 | 8.15 | 25 | 0.88 | 0.0326 | -0.150 | 141 | 0.2300 | 0.6300 | 50 | 2 | 41.5% | -0.12 | 0.0328 | -0.152 | ||
| 5.05 | 7.35 | 34 | 9 | 32.0% | 0.84 | 0.0391 | -0.180 | 142 | 0.1900 | 0.8100 | 2,031 | 2,930 | 39.2% | -0.16 | 0.0393 | -0.182 |
| 4.35 | 6.40 | 8 | 33.0% | 0.80 | 0.0459 | -0.211 | 143 | 0.5500 | 0.7200 | 11 | 628 | 38.0% | -0.20 | 0.0461 | -0.212 | |
| 3.10 | 5.60 | 5 | 34 | 27.9% | 0.75 | 0.0527 | -0.240 | 144 | 0.6900 | 0.9400 | 142 | 3,201 | 37.0% | -0.25 | 0.0530 | -0.242 |
| 2.79 | 5.00 | 107 | 185 | 34.4% | 0.70 | 0.0590 | -0.266 | 145 | 0.9400 | 1.23 | 3,565 | 1,998 | 36.8% | -0.30 | 0.0594 | -0.268 |
| 2.49 | 3.95 | 2 | 3,010 | 34.3% | 0.64 | 0.0644 | -0.286 | 146 | 1.22 | 1.53 | 2,005 | 270 | 35.9% | -0.36 | 0.0648 | -0.288 |
| 2.22 | 3.35 | 28 | 11 | 37.0% | 0.57 | 0.0682 | -0.299 | 147 | 1.64 | 2.10 | 98 | 340 | 37.3% | -0.43 | 0.0686 | -0.301 |
| 1.69 | 3.30 | 196 | 3,046 | 40.7% | 0.50 | 0.0700 | -0.302 | 148 | 1.68 | 3.45 | 15 | 1,310 | 40.8% | -0.50 | 0.0705 | -0.304 |
| 1.16 | 2.50 | 21 | 97 | 37.3% | 0.43 | 0.0697 | -0.294 | 149 | 2.48 | 3.60 | 2 | 182 | 39.7% | -0.57 | 0.0702 | -0.296 |
| 1.24 | 1.56 | 1,521 | 3,180 | 34.9% | 0.37 | 0.0671 | -0.276 | 150 | 3.10 | 3.80 | 103 | 239 | 36.2% | -0.64 | 0.0676 | -0.278 |
| 0.7100 | 1.53 | 41 | 2,067 | 37.4% | 0.30 | 0.0626 | -0.250 | 151 | 3.75 | 4.85 | 95 | 39.3% | -0.70 | 0.0630 | -0.252 | |
| 0.1700 | 1.00 | 479 | 153 | 31.7% | 0.24 | 0.0564 | -0.218 | 152 | 4.25 | 5.85 | 2 | 17 | 39.8% | -0.76 | 0.0568 | -0.219 |
| 0.4000 | 0.9800 | 15 | 109 | 36.3% | 0.21 | 0.0528 | -0.201 | 152.5 | 4.45 | 6.75 | 3 | 43.2% | -0.79 | 0.0533 | -0.202 | |
| 0.0900 | 1.11 | 5 | 49 | 36.4% | 0.19 | 0.0491 | -0.183 | 153 | 4.85 | 7.15 | 565 | 43.5% | -0.82 | 0.0495 | -0.184 | |
| 0.3500 | 0.5300 | 278 | 825 | 36.5% | 0.14 | 0.0413 | -0.148 | 154 | 5.35 | 8.10 | 39 | 41.7% | -0.86 | 0.0416 | -0.148 | |
| 0.2400 | 0.2800 | 1,334 | 1,734 | 34.6% | 0.11 | 0.0337 | -0.116 | 155 | 6.20 | 7.90 | 139 | -0.90 | 0.0339 | -0.116 | ||
| 0.1600 | 0.3200 | 1,050 | 100 | 37.3% | 0.08 | 0.0266 | -0.088 | 156 | 7.45 | 8.60 | 1 | 37 | -0.93 | 0.0269 | -0.088 | |
| 0 | 0.2500 | 2 | 19 | 35.1% | 0.06 | 0.0207 | -0.066 | 157 | 8.00 | 10.30 | 3 | 22 | 26.7% | -0.95 | 0.0211 | -0.066 |
| 0 | 0.4400 | 14 | 41.3% | 0.05 | 0.0181 | -0.058 | 157.5 | 8.30 | 11.35 | 12 | 41.8% | -0.96 | 0.0187 | -0.057 | ||
| 0.0300 | 0.2000 | 4 | 39 | 37.4% | 0.04 | 0.0159 | -0.051 | 158 | 8.90 | 11.90 | 1 | 16 | 46.6% | -0.97 | 0.0166 | -0.049 |
| 0 | 0.2000 | 16 | 39.2% | 0.03 | 0.0124 | -0.040 | 159 | 10.25 | 12.35 | 1 | 5 | 45.2% | -0.98 | 0.0130 | -0.039 | |
| 0 | 0.0700 | 39 | 74 | 35.3% | 0.02 | 0.0099 | -0.033 | 160 | 11.25 | 12.55 | 75 | -0.98 | 0.0104 | -0.032 | ||
| 0 | 0.1900 | 7 | 44.2% | 0.02 | 0.0082 | -0.029 | 161 | 12.05 | 15.00 | 6 | 9 | 61.3% | -0.99 | 0.0084 | -0.028 | |
| 0 | 0.3800 | 93 | 53.3% | 0.02 | 0.0070 | -0.026 | 162 | 12.55 | 15.95 | 2 | 50.8% | -0.99 | 0.0070 | -0.026 | ||
| 0 | 0.1700 | 27 | 47.2% | 0.02 | 0.0065 | -0.025 | 162.5 | 13.75 | 16.05 | 2 | 60.8% | -0.99 | 0.0065 | -0.025 | ||
| 0 | 0.1700 | 24 | 48.5% | 0.02 | 0.0061 | -0.025 | 163 | 13.65 | 16.90 | 55.3% | -0.99 | 0.0060 | -0.024 | |||
| 0 | 0.1700 | 98 | 51.0% | 0.01 | 0.0054 | -0.023 | 164 | 15.15 | 17.55 | 2 | 62.6% | -0.99 | 0.0053 | -0.023 | ||
| 0 | 0.1700 | 2 | 229 | 53.5% | 0.01 | 0.0048 | -0.022 | 165 | 15.80 | 18.50 | 11 | 44.7% | -0.99 | 0.0046 | -0.022 | |
| 0 | 0.1700 | 30 | 55.9% | 0.01 | 0.0043 | -0.022 | 166 | 16.55 | 19.85 | 56.7% | -0.99 | 0.0041 | -0.022 | |||
| 0 | 0.1700 | 42 | 58.3% | 0.01 | 0.0039 | -0.021 | 167 | 17.95 | 20.60 | 66.1% | -0.99 | 0.0037 | -0.021 | |||
| 0 | 0.5100 | 51 | 72.4% | 0.01 | 0.0037 | -0.021 | 167.5 | 18.10 | 21.40 | 65.3% | -0.99 | 0.0035 | -0.021 | |||
| 0 | 0.1600 | 7 | 60.1% | 0.01 | 0.0035 | -0.020 | 168 | 19.30 | 21.80 | 84.0% | -0.99 | 0.0033 | -0.021 | |||
| 0 | 0.1600 | 14 | 62.5% | 0.01 | 0.0032 | -0.019 | 169 | 19.50 | 22.90 | 63.9% | -0.99 | 0.0029 | -0.021 | |||
| 0 | 0.1900 | 129 | 66.5% | 0.01 | 0.0029 | -0.019 | 170 | 21.25 | 23.55 | 82.2% | -0.99 | 0.0026 | -0.020 | |||
| 0 | 0.3600 | 2 | 76.6% | 0.01 | 0.0027 | -0.018 | 171 | 21.95 | 24.95 | 87.7% | -1.00 | 0.0024 | -0.020 | |||
| 0 | 0.3600 | 248 | 79.1% | 0.01 | 0.0025 | -0.018 | 172 | 22.20 | 25.80 | -1.00 | 0.0021 | -0.019 | ||||
| 0 | 0.1600 | 8 | 70.5% | 0.01 | 0.0024 | -0.017 | 172.5 | 23.75 | 26.10 | 90.3% | -1.00 | 0.0020 | -0.019 | |||
| 0 | 0.1600 | 3 | 71.6% | 0.01 | 0.0023 | -0.017 | 173 | 24.30 | 26.95 | 101.8% | -1.00 | 0.0019 | -0.019 | |||
| 0 | 0.1600 | 2 | 73.8% | 0.01 | 0.0021 | -0.016 | 174 | 24.25 | 27.60 | -1.00 | 0.0018 | -0.018 | ||||
| 0 | 0.1600 | 5 | 76.0% | 0.01 | 0.0019 | -0.016 | 175 | 25.65 | 28.55 | -1.00 | 0.0016 | -0.018 | ||||
| 0 | 0.1600 | 12 | 78.1% | 0.01 | 0.0018 | -0.015 | 176 | 26.10 | 29.90 | -1.00 | 0.0014 | -0.018 | ||||
| 0 | 0.3600 | 91.1% | 0.01 | 0.0017 | -0.015 | 177 | 27.80 | 30.95 | 98.7% | -1.00 | 0.0013 | -0.017 | ||||
| 0 | 0.3600 | 92.3% | 0.01 | 0.0016 | -0.014 | 177.5 | 28.65 | 31.05 | 98.1% | -1.00 | 0.0012 | -0.017 | ||||
| 0 | 0.1600 | 2 | 82.4% | 0.01 | 0.0015 | -0.014 | 178 | 28.45 | 31.80 | -1.00 | 0.0012 | -0.017 | ||||
| 0 | 0.3600 | 95.7% | 0.01 | 0.0014 | -0.013 | 179 | 29.40 | 33.00 | 86.3% | -1.00 | 0.0011 | -0.017 | ||||
| 0 | 0.1500 | 5 | 85.8% | 0.01 | 0.0013 | -0.013 | 180 | 30.85 | 33.55 | 88.4% | -1.00 | 0.0010 | -0.017 | |||
| 0 | 0.1700 | 2 | 89.4% | 0.00 | 0.0012 | -0.013 | 181 | 31.65 | 35.00 | 104.5% | -1.00 | 0.0009 | -0.016 | |||
| 0 | 0.1600 | 90.7% | 0.00 | 0.0012 | -0.012 | 182 | 33.30 | 35.55 | 114.3% | -1.00 | 0.0008 | -0.016 | ||||
| 0 | 0.3600 | 103.6% | 0.00 | 0.0011 | -0.012 | 182.5 | 33.15 | 36.50 | 107.9% | -1.00 | 0.0008 | -0.016 | ||||
| 0 | 0.1600 | 5 | 96.8% | 0.00 | 0.0009 | -0.011 | 185 | 35.65 | 38.95 | 111.3% | -1.00 | 0.0006 | -0.016 | |||
| 0 | 0.5600 | 128.8% | 0.00 | 0.0007 | -0.009 | 190 | 41.10 | 43.55 | 124.6% | -1.00 | 0.0003 | -0.015 | ||||
| 0 | 0.1700 | 12 | 116.7% | 0.00 | 0.0005 | -0.007 | 195 | 46.15 | 48.60 | 139.7% | -1.00 | 0.0002 | -0.015 | |||
| 0 | 0.1600 | 124.8% | 0.00 | 0.0004 | -0.005 | 200 | 50.40 | 53.60 | -1.00 | 0.0001 | -0.014 | |||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 23, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs