XBI Optionskette State Street SPDR S&P Biotech ETF

Verfall Cboe delayed options data · Stand 22:05 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±4.4% (146.51–159.97) · ATM IV 33.2% · P/C Open Interest 8.02

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
66.60	69.45				1.00	0.0001	0.000	85	0	2.13			227.5%	-0.00	0.0001	-0.002
61.60	64.55				1.00	0.0001	0.000	90	0	2.13			208.6%	-0.00	0.0001	-0.002
56.65	59.60				1.00	0.0001	0.000	95	0	2.13			190.7%	-0.00	0.0001	-0.002
51.65	54.30				1.00	0.0002	0.000	100	0	2.13			173.6%	-0.00	0.0002	-0.003
46.65	49.30				1.00	0.0002	0.000	105	0	2.13			157.2%	-0.00	0.0002	-0.004
41.45	44.65				1.00	0.0004	0.000	110	0	1.45			129.5%	-0.00	0.0004	-0.005
36.15	39.60				1.00	0.0006	-0.001	115	0	0.5700			95.6%	-0.00	0.0006	-0.006
31.70	34.50				0.99	0.0009	-0.004	120	0	0.8000		3	89.1%	-0.00	0.0009	-0.009
26.90	29.25				0.99	0.0016	-0.009	125	0	0.2300		23	61.4%	-0.01	0.0016	-0.012
22.15	24.20		8		0.98	0.0031	-0.016	130	0	0.2700	32	15.4K	52.5%	-0.01	0.0031	-0.019
20.90	23.20				0.98	0.0035	-0.018	131	0	0.5500			57.5%	-0.02	0.0035	-0.021
19.90	22.20				0.98	0.0040	-0.020	132	0	0.6100			56.4%	-0.02	0.0040	-0.023
18.95	21.40				0.98	0.0047	-0.023	133	0	0.1700			42.9%	-0.02	0.0047	-0.025
17.95	20.35				0.97	0.0054	-0.026	134	0.0100	0.1900			42.0%	-0.02	0.0054	-0.028
17.25	19.20		4		0.97	0.0063	-0.029	135	0	0.1200	28	203	37.0%	-0.03	0.0063	-0.032
16.00	18.45				0.96	0.0074	-0.033	136	0.0400	0.2000	7	4	39.3%	-0.03	0.0074	-0.036
15.05	17.50			25.5%	0.96	0.0086	-0.038	137	0.0600	0.2600	5	10	39.3%	-0.04	0.0086	-0.040
14.20	16.45		2	31.0%	0.95	0.0101	-0.044	138	0.0200	0.2900	10	25	37.0%	-0.05	0.0101	-0.046
13.15	15.60			32.4%	0.94	0.0118	-0.051	139	0.1300	0.3700		23	38.5%	-0.06	0.0118	-0.052
12.80	14.30		39	37.1%	0.93	0.0138	-0.058	140	0.2500	0.5300	56	19.8K	40.3%	-0.07	0.0138	-0.060
11.25	13.55			29.4%	0.92	0.0161	-0.067	141	0.1500	0.7800	3	18	39.7%	-0.08	0.0162	-0.069
10.85	12.60			36.8%	0.90	0.0187	-0.078	142	0.3500	0.6600	130	597	38.0%	-0.10	0.0187	-0.079
9.20	12.00		42	31.4%	0.88	0.0215	-0.089	143	0.4300	0.6300	36	902	36.0%	-0.12	0.0215	-0.090
9.10	10.90		79	36.9%	0.86	0.0244	-0.101	144	0.3900	0.9500	7	109	36.0%	-0.14	0.0245	-0.102
8.40	10.05		12	37.6%	0.83	0.0275	-0.113	145	0.6700	1.15	1,025	379	37.1%	-0.17	0.0275	-0.114
6.80	9.35		82	32.4%	0.80	0.0306	-0.125	146	0.5900	1.45	121	1,266	35.7%	-0.20	0.0306	-0.126
6.50	8.65		51	36.3%	0.77	0.0336	-0.136	147	0.7800	1.66	13	43	35.3%	-0.23	0.0337	-0.138
6.25	7.60	6	46	37.2%	0.73	0.0365	-0.147	148	1.31	1.63	2,723	177	35.1%	-0.27	0.0366	-0.148
5.80	6.45	5	98	35.9%	0.70	0.0392	-0.156	149	1.54	2.03	26	386	35.3%	-0.30	0.0393	-0.157
4.55	6.40	41	2	32.4%	0.68	0.0404	-0.160	149.5	1.39	2.43	8	33	34.8%	-0.32	0.0405	-0.161
5.25	5.60	20	149	34.0%	0.66	0.0415	-0.164	150	1.99	2.19	1,133	6,548	34.8%	-0.34	0.0417	-0.165
4.50	5.10	31	60	35.2%	0.61	0.0435	-0.170	151	2.04	2.65	114	102	33.4%	-0.39	0.0437	-0.171
4.05	4.50	5	7	35.6%	0.57	0.0449	-0.174	152	2.53	3.05	138	1,323	33.7%	-0.43	0.0451	-0.175
3.05	4.25	32	76	32.1%	0.55	0.0454	-0.175	152.5	2.61	3.25	4	11	32.8%	-0.45	0.0456	-0.176
2.90	4.10	13	22	33.1%	0.52	0.0458	-0.175	153	3.05	3.40	11	85	33.2%	-0.48	0.0460	-0.176
3.10	3.45	43	10	35.6%	0.48	0.0460	-0.175	154	3.60	4.25	4	61	35.0%	-0.52	0.0461	-0.176
2.56	2.93	144	1,668	34.7%	0.43	0.0455	-0.172	155	4.05	4.55	35	80	33.1%	-0.57	0.0457	-0.173
1.57	2.54	76	93	31.6%	0.39	0.0444	-0.167	156	4.45	5.75	2	40	35.0%	-0.61	0.0446	-0.168
1.72	2.34	14	115	34.9%	0.35	0.0428	-0.161	157	5.10	5.85	8	7	32.0%	-0.66	0.0429	-0.161
1.40	2.01	3	102	33.1%	0.33	0.0418	-0.157	157.5	5.20	6.25		6	30.9%	-0.68	0.0419	-0.157
1.42	2.01	10	283	34.9%	0.31	0.0406	-0.152	158	5.70	6.70	2	27	32.2%	-0.70	0.0408	-0.152
1.15	1.55	379	594	33.8%	0.27	0.0381	-0.143	159	6.35	8.25	7	4	36.5%	-0.73	0.0383	-0.142
1.05	1.31	287	397	34.5%	0.23	0.0354	-0.132	160	7.05	8.90		81	35.5%	-0.77	0.0355	-0.132
0.7100	1.06	7	468	33.3%	0.20	0.0324	-0.121	161	7.65	10.20	2	13	37.6%	-0.80	0.0326	-0.120
0.6600	0.8900	15	145	34.1%	0.17	0.0294	-0.109	162	8.55	10.95		7	37.9%	-0.83	0.0296	-0.108
0.4100	1.01	10	74	34.3%	0.16	0.0279	-0.103	162.5	9.15	11.40			39.5%	-0.84	0.0280	-0.102
0.4700	0.8200	10	100	34.4%	0.15	0.0264	-0.098	163	9.55	11.80		11	39.3%	-0.86	0.0266	-0.097
0.4600	0.5900	17	33	34.4%	0.12	0.0234	-0.086	164	10.40	12.55	4	10	38.5%	-0.88	0.0236	-0.086
0.1500	0.6500	15	138	34.0%	0.10	0.0206	-0.076	165	11.20	13.15	9	4	35.0%	-0.90	0.0208	-0.075
0.0600	0.4700	2	6	32.6%	0.09	0.0180	-0.066	166	12.20	14.35	1		39.2%	-0.92	0.0182	-0.065
0	0.4700		60	33.5%	0.07	0.0156	-0.057	167	13.10	14.85		9	33.6%	-0.93	0.0159	-0.057
0	0.9100		10	40.2%	0.07	0.0144	-0.053	167.5	13.30	15.65			34.5%	-0.94	0.0148	-0.053
0	0.8200		75	40.1%	0.06	0.0134	-0.049	168	13.90	16.20			37.8%	-0.94	0.0137	-0.049
0	0.2300		345	32.3%	0.05	0.0115	-0.043	169	15.00	17.30			42.4%	-0.95	0.0118	-0.042
0.0300	0.1800	20	162	33.4%	0.04	0.0098	-0.037	170	15.75	17.85			28.1%	-0.96	0.0102	-0.036
0	0.2100		6	34.9%	0.03	0.0085	-0.032	171	16.80	19.20			41.6%	-0.97	0.0089	-0.032
0	0.3900		6	40.7%	0.03	0.0073	-0.028	172	17.60	20.40			43.3%	-0.97	0.0077	-0.027
0	0.4000		8	41.7%	0.03	0.0068	-0.026	172.5	18.15	20.90			45.1%	-0.98	0.0072	-0.026
0	0.2000		7	37.6%	0.03	0.0063	-0.025	173	18.65	21.80			51.8%	-0.98	0.0068	-0.024
0	0.1900		72	38.8%	0.02	0.0055	-0.022	174	19.75	22.15			44.7%	-0.98	0.0060	-0.021
0	0.1800	25	65	39.9%	0.02	0.0049	-0.020	175	19.90	23.80			40.8%	-0.99	0.0054	-0.019
0	0.7700		35	60.6%	0.01	0.0029	-0.015	180	25.70	28.15			52.9%	-0.99	0.0031	-0.012
0	0.7600		18	68.3%	0.01	0.0019	-0.012	185	30.75	33.40			67.2%	-1.00	0.0018	-0.010
0	0.1200		91	56.7%	0.01	0.0014	-0.010	190	35.65	38.35			71.4%	-1.00	0.0010	-0.008
0	1.40		2	93.8%	0.00	0.0010	-0.008	195	40.55	43.35			75.5%	-1.00	0.0006	-0.008
0	0.5600			85.2%	0.00	0.0007	-0.007	200	45.60	48.40			85.0%	-1.00	0.0003	-0.007

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Oct 30, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

XBI Optionskette State Street SPDR S&P Biotech ETF

Volatility Smile — Oct 30, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum