XBI opsiyon zinciri State Street SPDR S&P Biotech ETF

Vade Cboe delayed options data · itibarıyla 12:40 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.8% (157.26–173.13) · ATM IV 28.7% · P/C açık pozisyon 1.59

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
78.40	82.20				1.00	0.0000	0.000	85	0	2.13		162	196.6%	-0.00	0.0000	-0.000
74.05	76.90		29	107.9%	1.00	0.0000	0.000	90	0	0.0200		393	98.0%	-0.00	0.0000	-0.000
68.45	72.35		4	105.7%	1.00	0.0000	0.000	95	0	0.0200		320	89.8%	-0.00	0.0000	-0.000
64.10	67.30		501	125.4%	1.00	0.0000	0.000	100	0	0.0200		1,012	132.1%	-0.00	0.0000	-0.001
63.00	66.20		20	116.7%	1.00	0.0000	0.000	101	0	0.0200		972	80.5%	-0.00	0.0000	-0.001
62.00	65.30		61	117.9%	1.00	0.0000	0.000	102	0	0.2300		10	81.9%	-0.00	0.0000	-0.001
61.05	63.70			82.6%	1.00	0.0001	0.000	103	0	0.0200		165	77.5%	-0.00	0.0000	-0.001
60.10	63.20		5	113.6%	1.00	0.0001	0.000	104	0	0.0300		52	78.9%	-0.00	0.0000	-0.001
59.10	61.15		11		1.00	0.0001	0.000	105	0	0.0200		1,384	74.5%	-0.00	0.0000	-0.001
57.45	61.30		1	77.1%	1.00	0.0001	0.000	106	0	0.0200		148	73.1%	-0.00	0.0001	-0.001
57.10	60.30		1	110.1%	1.00	0.0001	0.000	107	0	0.0200		398	71.7%	-0.00	0.0001	-0.001
56.10	59.30			108.0%	1.00	0.0001	0.000	108	0	0.0400		6	75.0%	-0.00	0.0001	-0.001
54.50	58.30		2	79.1%	1.00	0.0001	0.000	109	0	0.0200		230	68.8%	-0.00	0.0001	-0.001
54.10	57.35		23	105.1%	1.00	0.0002	0.000	110	0	0.0200		109	67.4%	-0.00	0.0001	-0.001
52.70	55.75		1		1.00	0.0002	0.000	111	0	0.0300		175	68.6%	-0.00	0.0001	-0.001
52.10	54.15				1.00	0.0002	0.000	112	0	0.0300		198	67.1%	-0.00	0.0001	-0.001
51.10	54.45		33	100.1%	1.00	0.0002	0.000	113	0	2.13		35	122.9%	-0.00	0.0001	-0.001
50.05	53.45		14	98.1%	1.00	0.0002	0.000	114	0	0.3000		174	84.3%	-0.00	0.0001	-0.001
48.90	52.35		14	89.8%	1.00	0.0002	0.000	115	0	0.0300		227	62.9%	-0.00	0.0001	-0.001
47.90	51.40		7	89.2%	1.00	0.0002	0.000	116	0	0.7100		31	92.8%	-0.00	0.0001	-0.001
46.90	50.40		4	85.9%	1.00	0.0002	0.000	117	0	0.1000		35	68.5%	-0.00	0.0002	-0.002
45.90	49.35		13	84.0%	1.00	0.0002	0.000	118	0	0.7000		1,404	88.8%	-0.00	0.0002	-0.002
45.10	48.25		80	84.7%	1.00	0.0002	0.000	119	0	1.28		23	97.6%	-0.00	0.0002	-0.002
44.05	47.40		110	85.0%	1.00	0.0003	0.000	120	0	0.0300		89	56.1%	-0.00	0.0002	-0.002
43.10	46.40		12	84.2%	1.00	0.0003	0.000	121	0	2.13		25	104.8%	-0.00	0.0003	-0.002
41.50	45.40		10	64.0%	1.00	0.0003	0.000	122	0	0.9700		227	86.4%	-0.00	0.0003	-0.003
41.10	44.40		35	80.3%	1.00	0.0004	0.000	123	0	1.11		113	86.8%	-0.00	0.0004	-0.003
40.15	43.40		207	79.3%	1.00	0.0004	0.000	124	0	1.11		285	84.9%	-0.00	0.0004	-0.003
39.10	42.40		249	76.5%	1.00	0.0005	0.000	125	0	0.0300		995	49.6%	-0.00	0.0004	-0.003
38.10	41.40		158	74.6%	1.00	0.0005	0.000	126	0	0.3100		346	64.5%	-0.00	0.0005	-0.004
37.15	40.25		1,153	70.7%	1.00	0.0006	0.000	127	0	0.0300		821	47.0%	-0.00	0.0006	-0.004
36.15	39.50		334	73.4%	0.99	0.0007	-0.001	128	0	0.0400		824	47.1%	-0.00	0.0007	-0.005
35.20	37.70		443	52.2%	0.99	0.0008	-0.001	129	0	0.1100		48	51.5%	-0.00	0.0008	-0.005
34.00	37.00	9	1,572	55.0%	0.99	0.0009	-0.002	130	0	0.0400		1,155	44.5%	-0.00	0.0009	-0.006
33.20	35.80		511	53.3%	0.99	0.0010	-0.002	131	0	0.3100		97	56.4%	-0.01	0.0010	-0.006
32.15	34.40		184		0.99	0.0011	-0.003	132	0	0.1100		324	47.2%	-0.01	0.0011	-0.007
30.55	33.40	21	283		0.99	0.0013	-0.004	133	0	0.3800		283	55.1%	-0.01	0.0013	-0.008
30.20	32.75		372	46.5%	0.99	0.0014	-0.005	134	0	0.3200	3	85	51.9%	-0.01	0.0014	-0.009
29.20	31.75		649	44.9%	0.99	0.0016	-0.006	135	0	0.3200		1,187	50.4%	-0.01	0.0016	-0.009
28.20	30.75		108	43.3%	0.99	0.0018	-0.007	136	0	0.1200	3	68	42.2%	-0.01	0.0018	-0.011
27.20	29.55		130		0.99	0.0021	-0.008	137	0	0.1200	2	74	40.8%	-0.01	0.0021	-0.012
26.20	28.20	4	25		0.99	0.0024	-0.010	138	0	0.3300		94	46.0%	-0.01	0.0024	-0.013
25.20	27.85		44	41.9%	0.98	0.0028	-0.011	139	0	0.3900		328	45.7%	-0.01	0.0028	-0.015
24.25	26.90	17	3,622	42.8%	0.98	0.0032	-0.013	140	0	0.3700	4	9,548	43.7%	-0.02	0.0032	-0.016
23.20	25.90		24	40.0%	0.98	0.0037	-0.015	141	0	0.1800		488	37.4%	-0.02	0.0037	-0.018
22.25	24.80		40	37.1%	0.98	0.0042	-0.018	142	0	0.3800		1,185	40.8%	-0.02	0.0042	-0.021
21.55	23.20		16		0.97	0.0049	-0.021	143	0	0.4000	12	3,624	39.6%	-0.03	0.0049	-0.024
20.30	22.25		39		0.97	0.0056	-0.024	144	0	0.4500	1	332	38.9%	-0.03	0.0056	-0.027
19.35	21.90		155	36.6%	0.96	0.0065	-0.028	145	0	0.4600	6	4,870	37.5%	-0.04	0.0065	-0.030
18.35	21.15		40	38.6%	0.96	0.0074	-0.031	146	0	0.6900		1,782	39.0%	-0.04	0.0075	-0.034
17.40	19.60		48	28.0%	0.95	0.0085	-0.036	147	0.0700	0.9400	3	4,396	40.8%	-0.05	0.0085	-0.038
16.45	18.75		132	30.8%	0.94	0.0097	-0.040	148	0.1600	0.6400	2	1,170	36.9%	-0.06	0.0097	-0.043
15.50	17.35		57		0.93	0.0110	-0.045	149	0.1000	0.7500	1	208	35.6%	-0.07	0.0111	-0.048
14.55	17.40	17	3,951	36.1%	0.92	0.0125	-0.051	150	0.2400	0.8000	691	15.8K	35.7%	-0.08	0.0125	-0.053
13.60	16.25	12	39	33.3%	0.91	0.0141	-0.057	151	0.3500	0.7900	6	267	34.7%	-0.09	0.0141	-0.059
12.80	15.35	4	172	33.9%	0.89	0.0158	-0.063	152	0.3500	0.9500	3	1,038	34.1%	-0.11	0.0159	-0.065
11.90	14.30	2	258	32.4%	0.88	0.0177	-0.070	153	0.3800	1.23	15	1,268	34.4%	-0.12	0.0177	-0.071
11.05	13.10		376	30.0%	0.86	0.0196	-0.077	154	0.3500	1.25		509	32.3%	-0.14	0.0197	-0.078
10.20	12.60	3	10.8K	32.2%	0.84	0.0216	-0.084	155	0.8200	1.15	290	12.1K	32.6%	-0.16	0.0217	-0.085
9.60	11.50	1	396	31.8%	0.82	0.0237	-0.091	156	0.9800	1.26	19	2,168	31.9%	-0.18	0.0238	-0.092
8.50	10.50	11	182	29.1%	0.79	0.0258	-0.098	157	1.15	1.61	67	2,212	32.4%	-0.21	0.0258	-0.099
7.75	9.70	9	312	29.1%	0.77	0.0278	-0.104	158	1.33	1.60	16.6K	17.0K	30.9%	-0.23	0.0279	-0.105
6.95	9.55	35	952	31.6%	0.74	0.0299	-0.110	159	1.57	1.92	50	1,333	31.1%	-0.26	0.0300	-0.111
6.25	8.70	219	3,196	30.9%	0.71	0.0318	-0.115	160	1.84	2.30	1,080	10.7K	31.3%	-0.29	0.0319	-0.116
5.55	8.10		210	31.1%	0.67	0.0336	-0.120	161	2.11	2.74		630	31.5%	-0.33	0.0338	-0.121
5.15	7.60	4	175	32.5%	0.64	0.0353	-0.123	162	2.42	3.30	2	95	32.1%	-0.36	0.0354	-0.124
4.50	6.40		108	27.7%	0.62	0.0360	-0.125	162.5	2.64	3.35		13	31.5%	-0.38	0.0362	-0.126
4.65	6.05	1	237	29.2%	0.60	0.0367	-0.126	163	2.43	3.95	15	1,083	32.9%	-0.39	0.0369	-0.127
3.55	5.35	15	2,785	26.8%	0.57	0.0378	-0.128	164	3.15	3.75	312	170	30.0%	-0.43	0.0380	-0.129
3.65	5.05	623	4,254	29.9%	0.53	0.0386	-0.128	165	2.87	4.30	2	52	27.6%	-0.47	0.0388	-0.129
2.61	5.10	2	251	29.8%	0.49	0.0390	-0.128	166	3.25	5.30	82	234	28.8%	-0.51	0.0392	-0.128
1.93	4.95	6	444	30.0%	0.45	0.0390	-0.126	167	3.50	5.90		257	27.9%	-0.55	0.0391	-0.127
1.95	4.25		3	29.1%	0.43	0.0388	-0.125	167.5	3.75	6.20		9	27.8%	-0.57	0.0390	-0.125
2.07	4.00	10	744	30.1%	0.41	0.0385	-0.123	168	5.00	6.50		140	31.3%	-0.59	0.0387	-0.124
1.67	3.10	6	145	28.0%	0.38	0.0376	-0.120	169	4.65	7.25		170	28.1%	-0.62	0.0378	-0.120
1.55	2.80	226	10.3K	28.9%	0.34	0.0364	-0.115	170	5.35	7.90	20	2,168	28.1%	-0.66	0.0366	-0.115
1.22	2.66	1	161	29.4%	0.30	0.0348	-0.110	171	6.50	8.60		23	30.0%	-0.70	0.0350	-0.110
1.13	2.31	18	196	29.9%	0.27	0.0330	-0.104	172	7.60	8.50	2	101	28.0%	-0.73	0.0332	-0.104
0.8700	2.15			29.1%	0.26	0.0320	-0.101	172.5	7.30	9.70			28.6%	-0.74	0.0322	-0.101
0.8600	1.75	14	537	28.3%	0.24	0.0310	-0.098	173	7.75	10.10		31	29.0%	-0.76	0.0312	-0.098
0.7700	1.47		44	28.4%	0.21	0.0288	-0.091	174	8.70	10.90		6	29.8%	-0.79	0.0291	-0.091
0.7400	1.16	130	7,819	28.5%	0.19	0.0266	-0.084	175	9.40	11.75		155	29.4%	-0.81	0.0269	-0.084
0.3700	1.17	3	158	28.2%	0.16	0.0244	-0.077	176	10.30	12.60		9	29.8%	-0.84	0.0247	-0.077
0.2100	1.03		303	28.0%	0.14	0.0222	-0.071	177	10.95	13.60	24	22	29.4%	-0.86	0.0225	-0.070
0.2200	0.7500		327	27.6%	0.12	0.0201	-0.064	178	12.00	14.35		8	29.6%	-0.88	0.0204	-0.064
0.1100	0.7700	2	102	28.4%	0.11	0.0181	-0.058	179	13.20	15.30		1	32.3%	-0.89	0.0183	-0.057
0.3000	0.5200	49	4,597	29.3%	0.09	0.0162	-0.052	180	14.45	15.85		44	32.4%	-0.91	0.0164	-0.051
0.1500	0.7000	1	100	31.0%	0.08	0.0143	-0.046	181	14.60	17.20			29.4%	-0.92	0.0147	-0.045
0.0700	0.6000	25	30	30.6%	0.07	0.0127	-0.041	182	16.05	18.75			39.1%	-0.94	0.0130	-0.040
0	0.7400		1	32.7%	0.06	0.0111	-0.036	183	17.00	19.10			35.1%	-0.95	0.0116	-0.035
0	0.7500		21	34.1%	0.05	0.0097	-0.031	184	18.15	20.05			37.4%	-0.95	0.0102	-0.030
0.0100	0.2000	35	3,079	27.8%	0.04	0.0085	-0.027	185	18.80	21.05			35.4%	-0.96	0.0091	-0.027
0	0.1700	21	1,179	32.1%	0.02	0.0041	-0.013	190	23.80	25.80			38.3%	-0.99	0.0048	-0.013
0	0.0400		103	30.9%	0.01	0.0020	-0.007	195	28.80	30.95			46.5%	-1.00	0.0012	-0.006
0	0.0300		107	34.0%	0.01	0.0012	-0.005	200	33.80	36.65			60.8%	-1.00	0.0000	-0.006
0	0.0200		235	36.4%	0.00	0.0008	-0.004	205	38.80	41.55			65.7%	-1.00	0.0000	-0.006
0	0.0700			45.6%	0.00	0.0006	-0.003	210	43.65	46.75			72.0%	-1.00	0.0000	-0.006
0	0.5600			65.7%	0.00	0.0004	-0.002	215	48.80	51.00			68.8%	-1.00	0.0000	-0.006
0	1.66			86.1%	0.00	0.0003	-0.002	220	53.40	56.55			76.3%	-1.00	0.0000	-0.006
0	1.58			90.3%	0.00	0.0002	-0.002	225	58.40	61.55			81.2%	-1.00	0.0000	-0.006

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

XBI opsiyon zinciri State Street SPDR S&P Biotech ETF

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji