XBI option chain State Street SPDR S&P Biotech ETF
Cboe delayed options data · के अनुसार 00:39 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±9.2% (149.12–179.28) · ATM IV 31.0% · P/C open interest —
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 15.80 | 19.00 | 32.8% | 0.80 | 0.0138 | -0.045 | 150 | 1.92 | 2.89 | 22 | 33.3% | -0.20 | 0.0140 | -0.054 | |||
| 14.70 | 18.20 | 31.7% | 0.79 | 0.0145 | -0.047 | 151 | 1.87 | 4.05 | 35.0% | -0.21 | 0.0147 | -0.056 | ||||
| 14.15 | 17.50 | 32.4% | 0.77 | 0.0152 | -0.050 | 152 | 0.8700 | 3.60 | 29.5% | -0.23 | 0.0154 | -0.058 | ||||
| 13.40 | 17.10 | 31.2% | 0.76 | 0.0155 | -0.051 | 152.5 | 0.9500 | 4.85 | 32.5% | -0.24 | 0.0157 | -0.059 | ||||
| 13.00 | 16.35 | 30.1% | 0.76 | 0.0158 | -0.052 | 153 | 2.40 | 3.60 | 32.3% | -0.24 | 0.0160 | -0.060 | ||||
| 12.40 | 15.65 | 30.4% | 0.74 | 0.0165 | -0.055 | 154 | 2.76 | 5.25 | 35.9% | -0.26 | 0.0167 | -0.062 | ||||
| 12.05 | 14.40 | 1 | 29.9% | 0.72 | 0.0171 | -0.057 | 155 | 3.00 | 5.50 | 35.4% | -0.28 | 0.0173 | -0.064 | |||
| 10.80 | 13.75 | 28.6% | 0.71 | 0.0177 | -0.059 | 156 | 2.81 | 5.80 | 34.1% | -0.30 | 0.0179 | -0.065 | ||||
| 10.80 | 13.35 | 30.9% | 0.69 | 0.0182 | -0.061 | 157 | 3.50 | 5.85 | 34.1% | -0.31 | 0.0185 | -0.067 | ||||
| 9.80 | 13.55 | 30.5% | 0.68 | 0.0185 | -0.062 | 157.5 | 3.55 | 6.05 | 33.9% | -0.32 | 0.0188 | -0.067 | ||||
| 10.40 | 13.25 | 32.7% | 0.67 | 0.0188 | -0.063 | 158 | 3.90 | 6.40 | 34.6% | -0.33 | 0.0190 | -0.068 | ||||
| 9.00 | 12.60 | 30.8% | 0.65 | 0.0193 | -0.064 | 159 | 4.15 | 6.60 | 33.8% | -0.35 | 0.0195 | -0.069 | ||||
| 8.95 | 11.25 | 30.3% | 0.63 | 0.0197 | -0.066 | 160 | 4.40 | 7.10 | 33.6% | -0.37 | 0.0200 | -0.070 | ||||
| 7.80 | 11.20 | 30.2% | 0.61 | 0.0201 | -0.067 | 161 | 4.60 | 7.50 | 33.1% | -0.39 | 0.0204 | -0.071 | ||||
| 7.50 | 10.60 | 30.7% | 0.59 | 0.0205 | -0.068 | 162 | 4.90 | 7.90 | 32.6% | -0.41 | 0.0208 | -0.071 | ||||
| 6.95 | 10.35 | 30.1% | 0.58 | 0.0206 | -0.069 | 162.5 | 4.95 | 8.15 | 32.3% | -0.42 | 0.0210 | -0.071 | ||||
| 7.20 | 10.05 | 31.1% | 0.57 | 0.0207 | -0.069 | 163 | 5.45 | 8.35 | 32.7% | -0.44 | 0.0211 | -0.071 | ||||
| 6.95 | 9.00 | 30.5% | 0.55 | 0.0210 | -0.070 | 164 | 6.00 | 8.20 | 31.5% | -0.46 | 0.0214 | -0.072 | ||||
| 6.35 | 8.40 | 30.0% | 0.53 | 0.0211 | -0.070 | 165 | 7.05 | 8.40 | 32.0% | -0.48 | 0.0215 | -0.072 | ||||
| 6.00 | 8.60 | 1 | 31.7% | 0.51 | 0.0212 | -0.070 | 166 | 7.10 | 9.65 | 32.5% | -0.50 | 0.0217 | -0.071 | |||
| 4.60 | 8.10 | 29.6% | 0.48 | 0.0213 | -0.070 | 167 | 7.40 | 10.15 | 31.8% | -0.52 | 0.0217 | -0.071 | ||||
| 4.45 | 8.05 | 30.1% | 0.47 | 0.0213 | -0.070 | 167.5 | 7.00 | 10.70 | 31.0% | -0.53 | 0.0217 | -0.071 | ||||
| 4.20 | 7.80 | 29.9% | 0.46 | 0.0212 | -0.070 | 168 | 7.95 | 10.40 | 31.1% | -0.54 | 0.0217 | -0.070 | ||||
| 4.80 | 7.40 | 32.0% | 0.44 | 0.0211 | -0.070 | 169 | 8.70 | 11.55 | 32.6% | -0.56 | 0.0216 | -0.069 | ||||
| 4.35 | 6.10 | 30.0% | 0.42 | 0.0210 | -0.069 | 170 | 9.00 | 11.65 | 30.9% | -0.58 | 0.0215 | -0.068 | ||||
| 4.05 | 5.95 | 30.6% | 0.40 | 0.0208 | -0.069 | 171 | 9.95 | 12.65 | 32.3% | -0.61 | 0.0213 | -0.067 | ||||
| 3.60 | 5.35 | 29.8% | 0.38 | 0.0205 | -0.068 | 172 | 10.45 | 12.65 | 30.6% | -0.63 | 0.0211 | -0.066 | ||||
| 2.24 | 6.00 | 29.0% | 0.37 | 0.0203 | -0.067 | 172.5 | 10.30 | 13.70 | 31.1% | -0.64 | 0.0209 | -0.065 | ||||
| 2.15 | 5.85 | 29.1% | 0.36 | 0.0202 | -0.067 | 173 | 11.05 | 14.00 | 31.9% | -0.65 | 0.0208 | -0.064 | ||||
| 2.77 | 4.85 | 29.6% | 0.34 | 0.0198 | -0.066 | 174 | 11.55 | 14.70 | 31.5% | -0.67 | 0.0204 | -0.062 | ||||
| 3.05 | 4.65 | 31.1% | 0.32 | 0.0194 | -0.064 | 175 | 12.45 | 14.75 | 30.5% | -0.68 | 0.0200 | -0.060 | ||||
| 2.66 | 3.85 | 29.7% | 0.31 | 0.0189 | -0.063 | 176 | 13.25 | 16.10 | 32.1% | -0.70 | 0.0196 | -0.059 | ||||
| 2.07 | 3.95 | 29.7% | 0.29 | 0.0184 | -0.061 | 177 | 13.65 | 16.90 | 31.4% | -0.72 | 0.0191 | -0.056 | ||||
| 0.7800 | 4.40 | 28.2% | 0.28 | 0.0182 | -0.060 | 177.5 | 13.85 | 17.25 | 30.9% | -0.73 | 0.0189 | -0.055 | ||||
| 1.89 | 3.60 | 3 | 29.6% | 0.27 | 0.0179 | -0.059 | 178 | 14.55 | 17.65 | 31.8% | -0.74 | 0.0186 | -0.054 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Oct 23, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs