XBI цепочка опционов State Street SPDR S&P Biotech ETF

Экспирация Cboe delayed options data · по состоянию на 18:45 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±5.0% (140.34–155.19) · ATM IV 36.0% · P/C открытого интереса 8.55

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
61.40	63.75				1.00	0.0000	0.000	85	0	0.5600			161.1%	-0.00	0.0000	-0.001
56.35	58.70				1.00	0.0001	0.000	90	0	0.1600			122.4%	-0.00	0.0001	-0.002
51.35	53.80				1.00	0.0002	0.000	95	0	0.1600			110.3%	-0.00	0.0002	-0.003
46.40	48.70				1.00	0.0003	0.000	100	0	0.3600			110.7%	-0.00	0.0003	-0.005
41.90	43.80				1.00	0.0005	-0.002	105	0	0.1600			87.6%	-0.00	0.0005	-0.007
37.20	38.70			76.0%	0.99	0.0009	-0.006	110	0	0.1700			77.6%	-0.01	0.0009	-0.010
31.95	33.65				0.99	0.0014	-0.010	115	0	0.1800			67.8%	-0.01	0.0014	-0.014
26.45	28.70				0.99	0.0023	-0.015	120	0	0.2100		3	59.1%	-0.01	0.0023	-0.018
22.25	23.80			50.2%	0.98	0.0039	-0.022	125	0	0.1400		23	46.1%	-0.02	0.0039	-0.025
17.10	18.85		8	36.1%	0.96	0.0074	-0.035	130	0.0800	0.2200	2	15.4K	41.6%	-0.04	0.0075	-0.038
12.05	14.20	2	3	33.5%	0.92	0.0154	-0.066	135	0.3300	0.4900	5	198	39.4%	-0.08	0.0154	-0.068
10.85	13.10			24.4%	0.90	0.0176	-0.075	136	0.3800	0.5200	1		37.9%	-0.10	0.0177	-0.077
10.45	12.25			34.9%	0.88	0.0201	-0.085	137	0.4800	0.8000		7	39.3%	-0.12	0.0202	-0.087
9.70	11.20		2	34.5%	0.86	0.0227	-0.095	138	0.5800	0.8600	13	32	38.1%	-0.14	0.0228	-0.097
8.25	10.35			28.9%	0.84	0.0254	-0.106	139	0.7300	0.9700	1	22	37.4%	-0.16	0.0256	-0.108
8.35	9.60		39	37.5%	0.81	0.0282	-0.117	140	0.8900	1.08	2,039	18.8K	36.6%	-0.19	0.0284	-0.118
6.70	8.85			31.7%	0.78	0.0309	-0.127	141	1.08	1.44		18	37.3%	-0.22	0.0311	-0.129
6.90	8.00			37.5%	0.75	0.0336	-0.137	142	1.39	1.61	231	450	37.1%	-0.25	0.0338	-0.139
6.50	6.90		42	36.9%	0.71	0.0361	-0.146	143	1.65	1.74	482	247	36.0%	-0.29	0.0363	-0.147
5.80	6.50	41	40	38.2%	0.68	0.0383	-0.154	144	2.00	2.12	110	64	36.4%	-0.33	0.0386	-0.155
5.05	5.55		12	35.9%	0.64	0.0402	-0.160	145	2.34	2.58	41	408	36.7%	-0.37	0.0405	-0.161
4.55	5.25	7	87	37.8%	0.60	0.0418	-0.164	146	2.72	2.88	6	1,266	36.0%	-0.41	0.0421	-0.166
4.00	4.40		51	36.3%	0.55	0.0429	-0.167	147	3.15	3.35	10	39	36.0%	-0.45	0.0432	-0.168
3.55	3.85	39	24	36.3%	0.51	0.0435	-0.168	148	3.60	3.85	10	178	35.8%	-0.49	0.0438	-0.169
3.05	3.45	33	76	36.4%	0.47	0.0436	-0.166	149	4.10	4.55	140	414	36.4%	-0.54	0.0440	-0.167
2.85	3.25		2	36.6%	0.44	0.0435	-0.164	149.5	4.30	4.60		24	34.8%	-0.56	0.0438	-0.165
2.63	2.91	36	118	35.9%	0.42	0.0432	-0.162	150	4.30	4.90	2,011	6,544	33.3%	-0.58	0.0436	-0.163
2.24	2.63	10	35	36.3%	0.38	0.0423	-0.157	151	5.05	5.50	41	124	33.8%	-0.62	0.0426	-0.158
1.89	2.17	1	7	35.6%	0.34	0.0409	-0.149	152	5.50	6.15	6	1,317	32.5%	-0.67	0.0412	-0.150
1.73	2.03	43	33	35.7%	0.32	0.0400	-0.145	152.5	5.80	6.80		11	33.8%	-0.69	0.0403	-0.146
1.51	1.97	11	11	35.8%	0.30	0.0390	-0.141	153	6.45	6.85		85	33.7%	-0.71	0.0393	-0.141
1.02	1.60	1	8	33.8%	0.26	0.0367	-0.130	154	6.85	7.75		61	32.5%	-0.74	0.0371	-0.131
1.00	1.30	19	1,642	34.6%	0.23	0.0342	-0.119	155	7.60	8.45		80	31.6%	-0.78	0.0346	-0.120
0.7900	1.07	32	61	34.3%	0.19	0.0313	-0.108	156	8.35	9.40	10	38	31.9%	-0.81	0.0318	-0.109
0.6900	1.01	41	75	35.6%	0.17	0.0284	-0.097	157	9.05	10.60	1	6	33.5%	-0.84	0.0289	-0.097
0.5400	0.8300	89	18	34.2%	0.15	0.0269	-0.091	157.5	9.60	11.00		6	34.3%	-0.85	0.0274	-0.092
0.5200	0.8800	43	280	35.6%	0.14	0.0254	-0.086	158	9.80	12.25		27	39.1%	-0.87	0.0260	-0.086
0.4400	0.6100	106	488	34.7%	0.12	0.0225	-0.075	159	10.75	12.65	11	11	35.8%	-0.89	0.0231	-0.076
0.1900	0.5900	60	339	33.9%	0.10	0.0197	-0.066	160	11.70	14.10	11	91	41.6%	-0.91	0.0203	-0.066
0.1300	0.4400	34	434	33.2%	0.08	0.0172	-0.057	161	12.65	14.95	10	19	42.0%	-0.93	0.0178	-0.058
0.1400	0.3100	4	147	33.3%	0.07	0.0149	-0.049	162	13.55	15.85	10	11	42.0%	-0.94	0.0155	-0.050
0.0300	0.4000		74	33.8%	0.06	0.0138	-0.046	162.5	14.00	15.80			35.4%	-0.95	0.0145	-0.047
0.1200	0.2500	3	100	33.7%	0.06	0.0128	-0.043	163	14.50	15.85		11		-0.95	0.0135	-0.044
0.0500	0.2800		33	34.6%	0.05	0.0111	-0.038	164	15.45	17.80	1	11	44.3%	-0.96	0.0117	-0.038
0.0500	0.1800	4	134	33.9%	0.04	0.0096	-0.033	165	16.40	18.75		4	45.0%	-0.97	0.0104	-0.034
0	0.2700		6	36.4%	0.04	0.0084	-0.030	166	17.40	19.20			36.9%	-0.97	0.0092	-0.030
0.0100	0.1600		60	35.2%	0.03	0.0074	-0.027	167	18.45	20.45		9	44.9%	-0.98	0.0081	-0.026
0	0.1500		10	35.2%	0.03	0.0069	-0.026	167.5	19.00	20.70			41.8%	-0.98	0.0076	-0.025
0	0.2300		75	38.4%	0.03	0.0065	-0.025	168	19.35	21.75			49.7%	-0.98	0.0072	-0.025
0	0.2200		345	39.6%	0.02	0.0058	-0.023	169	20.35	21.90				-0.99	0.0064	-0.023
0	0.1900	5	162	40.1%	0.02	0.0053	-0.022	170	21.40	23.75			53.9%	-0.99	0.0057	-0.021
0	0.2000		6	41.9%	0.02	0.0048	-0.021	171	22.50	24.75			57.0%	-0.99	0.0051	-0.019
0	0.2000		6	43.2%	0.02	0.0044	-0.020	172	23.35	25.20			43.9%	-0.99	0.0046	-0.018
0	0.1900		8	43.6%	0.02	0.0042	-0.019	172.5	23.90	25.70			46.6%	-0.99	0.0044	-0.018
0	0.1900		7	44.3%	0.02	0.0040	-0.019	173	24.40	26.20			47.3%	-0.99	0.0041	-0.018
0	0.1800	10	72	45.3%	0.02	0.0037	-0.018	174	25.45	27.20			50.4%	-0.99	0.0036	-0.017
0	0.1700		65	46.2%	0.02	0.0034	-0.018	175	26.40	28.75			62.3%	-0.99	0.0032	-0.017
0	0.1700		35	52.7%	0.01	0.0024	-0.015	180	31.40	33.20			57.0%	-1.00	0.0019	-0.014
0	0.1700		18	58.8%	0.01	0.0018	-0.013	185	36.40	38.75			77.8%	-1.00	0.0011	-0.013
0	0.1200		91	61.8%	0.01	0.0013	-0.011	190	41.30	43.75			83.0%	-1.00	0.0006	-0.013
0	0.1600		2	69.8%	0.01	0.0010	-0.009	195	46.25	48.75			88.6%	-1.00	0.0002	-0.012
0	0.1600			75.2%	0.00	0.0007	-0.008	200	51.50	53.20			86.3%	-1.00	0.0001	-0.012

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Oct 30, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

XBI цепочка опционов State Street SPDR S&P Biotech ETF

Улыбка волатильности — Oct 30, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный