XBI chuỗi quyền chọn State Street SPDR S&P Biotech ETF

Ngày đáo hạn Cboe delayed options data · tính đến 21:55 UTC

Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.

Kỳ đáo hạn này định giá một mức biến động khoảng ±4.9% (156.13–172.26) · ATM IV 30.3% · P/C open interest 1.59

CALLS								Strike	PUTS
Giá mua	Hỏi	KL	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		Giá mua	Hỏi	KL	OI	IV	Δ	Γ	Θ
77.45	81.10				1.00	0.0001	0.000	85	0	2.13		162	201.9%	-0.00	0.0001	-0.002
72.70	76.35		29	119.1%	1.00	0.0001	0.000	90	0	0.0200		393	100.4%	-0.00	0.0001	-0.002
68.05	70.55		4		1.00	0.0001	0.000	95	0	0.0200		320	91.9%	-0.00	0.0001	-0.003
62.60	65.90		501		1.00	0.0001	0.000	100	0	0.0200		1,012	83.8%	-0.00	0.0001	-0.003
61.50	64.15		20		1.00	0.0001	0.000	101	0	0.0200		972	82.3%	-0.00	0.0001	-0.003
60.80	63.65		61		1.00	0.0002	0.000	102	0	2.13		10	153.4%	-0.00	0.0002	-0.003
59.75	62.10				1.00	0.0002	0.000	103	0	0.0200		165	79.2%	-0.00	0.0002	-0.003
58.75	62.15		5		1.00	0.0002	0.000	104	0	0.0500		52	84.7%	-0.00	0.0002	-0.003
58.20	61.15		11	105.5%	1.00	0.0002	0.000	105	0	0.0200		1,384	76.1%	-0.00	0.0002	-0.004
56.75	60.15		1		1.00	0.0002	0.000	106	0	0.0200		148	74.7%	-0.00	0.0002	-0.004
55.70	59.15		1		1.00	0.0002	0.000	107	0	0.0200		398	73.2%	-0.00	0.0002	-0.004
54.50	58.15				1.00	0.0002	0.000	108	0	0.0600		6	79.8%	-0.00	0.0002	-0.004
53.50	57.15		2		1.00	0.0002	0.000	109	0	0.0200		230	70.2%	-0.00	0.0002	-0.004
52.75	55.15		23		1.00	0.0003	0.000	110	0	0.0200		109	68.8%	-0.00	0.0003	-0.004
51.75	55.15		1		1.00	0.0003	0.000	111	0	0.0200		175	67.4%	-0.00	0.0003	-0.004
50.50	54.15				1.00	0.0003	0.000	112	0	0.0200		198	65.9%	-0.00	0.0003	-0.004
49.50	53.40		33		1.00	0.0003	0.000	113	0	2.13		35	125.7%	-0.00	0.0003	-0.005
48.75	51.15		14		1.00	0.0003	0.000	114	0	0.9900		174	105.0%	-0.00	0.0003	-0.005
47.75	50.15		14		1.00	0.0004	0.000	115	0	0.0300		227	64.1%	-0.00	0.0004	-0.005
46.70	49.15		7		1.00	0.0004	0.000	116	0	0.9800		31	100.6%	-0.00	0.0004	-0.005
45.60	48.15		4		1.00	0.0004	0.000	117	0	0.5100		35	87.7%	-0.00	0.0004	-0.005
44.75	47.50		13		1.00	0.0005	0.000	118	0	0.2700		1,404	77.7%	-0.00	0.0005	-0.006
43.50	46.15		80		1.00	0.0005	0.000	119	0	0.3000		23	77.2%	-0.00	0.0005	-0.006
43.40	45.95		110	75.2%	1.00	0.0005	0.000	120	0	0.0300		89	57.1%	-0.00	0.0005	-0.006
41.80	44.15		12		1.00	0.0006	0.000	121	0	0.7000		25	84.8%	-0.00	0.0006	-0.006
40.50	44.50		10		0.99	0.0006	0.000	122	0	0.5000		227	78.1%	-0.00	0.0006	-0.007
39.50	42.20		35		0.99	0.0007	0.000	123	0	0.5000		113	76.3%	-0.00	0.0007	-0.007
39.40	42.25		207	76.3%	0.99	0.0008	0.000	124	0	0.1000		285	59.0%	-0.00	0.0008	-0.007
38.40	41.25	1	249	74.4%	0.99	0.0008	0.000	125	0	0.0300		995	50.3%	-0.01	0.0008	-0.008
36.50	40.15	131	158		0.99	0.0009	0.000	126	0	0.2800		346	64.5%	-0.01	0.0009	-0.008
35.90	39.25		1,153	51.7%	0.99	0.0010	0.000	127	0	0.0300		821	47.7%	-0.01	0.0010	-0.009
34.50	38.25		334		0.99	0.0011	0.000	128	0	0.0300		824	46.3%	-0.01	0.0011	-0.009
34.40	37.25		443	66.8%	0.99	0.0012	0.000	129	0	0.3800		48	62.5%	-0.01	0.0012	-0.010
32.55	35.70	2	1,572		0.99	0.0013	0.000	130	0	0.0300		1,155	43.7%	-0.01	0.0013	-0.011
32.00	35.25		511	51.3%	0.99	0.0014	0.000	131	0	0.3100		97	57.2%	-0.01	0.0014	-0.011
30.75	34.45		184	46.9%	0.99	0.0016	0.000	132	0	0.1100		324	47.9%	-0.01	0.0016	-0.012
29.85	33.00		283		0.99	0.0018	0.000	133	0	0.0800		283	44.6%	-0.01	0.0018	-0.013
29.40	32.00		372	51.6%	0.99	0.0020	0.000	134	0	0.3100		85	52.3%	-0.01	0.0020	-0.014
28.10	31.00		649		0.99	0.0022	0.000	135	0	0.7100		1,187	58.9%	-0.01	0.0022	-0.015
26.55	30.20		108		0.99	0.0024	-0.001	136	0	0.0900		68	41.0%	-0.01	0.0024	-0.016
26.45	29.30		130	53.9%	0.98	0.0027	-0.003	137	0	0.3600		74	48.7%	-0.02	0.0027	-0.017
25.20	28.40		25	49.4%	0.98	0.0030	-0.005	138	0	0.4900	1	94	49.8%	-0.02	0.0030	-0.018
23.60	26.30		44		0.98	0.0034	-0.007	139	0	0.5000		328	48.2%	-0.02	0.0034	-0.020
23.30	25.90		3,622	33.7%	0.98	0.0038	-0.009	140	0	0.6100	9	9,548	48.4%	-0.02	0.0038	-0.021
21.60	25.20		24		0.97	0.0043	-0.011	141	0	0.5700		488	46.0%	-0.02	0.0043	-0.023
20.65	24.35		40		0.97	0.0049	-0.014	142	0	0.4500	21	1,185	42.3%	-0.03	0.0049	-0.025
19.90	22.35		16		0.97	0.0055	-0.017	143	0	0.2900		3,624	37.5%	-0.03	0.0055	-0.028
19.25	21.20		39		0.96	0.0063	-0.020	144	0	0.4900		332	39.6%	-0.04	0.0063	-0.031
18.55	21.45		155	42.6%	0.96	0.0071	-0.024	145	0.0400	0.5600	5	4,870	39.6%	-0.04	0.0072	-0.034
16.75	20.45		40	24.3%	0.95	0.0081	-0.028	146	0.0400	0.3500	1	1,782	34.7%	-0.05	0.0081	-0.037
15.80	19.80		48	33.8%	0.95	0.0092	-0.032	147	0.2100	0.6200		4,396	38.9%	-0.05	0.0093	-0.041
14.85	18.00		132		0.94	0.0105	-0.037	148	0.1600	0.4700		1,170	34.8%	-0.06	0.0105	-0.045
13.90	16.65		57		0.93	0.0119	-0.042	149	0.1600	0.8600		208	37.1%	-0.07	0.0119	-0.050
13.80	15.90	9	3,951	29.9%	0.92	0.0135	-0.048	150	0.1900	0.9000	22	15.8K	35.9%	-0.08	0.0135	-0.055
12.85	15.85		39	37.4%	0.90	0.0152	-0.054	151	0.2300	1.07		267	35.7%	-0.10	0.0153	-0.061
12.15	13.60	23	172	27.0%	0.89	0.0171	-0.061	152	0.3500	1.09		1,038	34.8%	-0.11	0.0172	-0.067
10.30	13.95		258	29.8%	0.87	0.0192	-0.068	153	0.2700	1.34		1,268	33.9%	-0.13	0.0192	-0.074
9.70	13.05		376	31.5%	0.85	0.0213	-0.075	154	0.5200	1.34		509	33.5%	-0.15	0.0214	-0.081
9.40	12.25	1	10.8K	34.7%	0.83	0.0236	-0.083	155	0.6500	1.28	149	12.1K	31.7%	-0.17	0.0237	-0.088
9.00	10.55		396	31.8%	0.81	0.0259	-0.090	156	0.8000	1.60	21	2,168	32.1%	-0.19	0.0260	-0.095
7.70	10.00		182	30.3%	0.78	0.0282	-0.098	157	0.9100	1.95	131	2,212	32.1%	-0.22	0.0284	-0.102
6.50	9.80		312	30.8%	0.75	0.0305	-0.105	158	1.50	1.62	117	17.0K	31.0%	-0.25	0.0307	-0.109
6.70	8.00		952	30.0%	0.72	0.0327	-0.111	159	1.28	2.49		1,333	31.3%	-0.28	0.0329	-0.115
5.90	8.00	63	3,196	32.4%	0.69	0.0348	-0.117	160	1.82	2.25	241	10.7K	29.8%	-0.31	0.0350	-0.120
4.90	6.65	10	210	28.1%	0.65	0.0367	-0.122	161	1.70	3.95		630	33.4%	-0.35	0.0369	-0.124
4.30	7.00	12	175	31.9%	0.62	0.0382	-0.125	162	1.93	4.75		95	34.2%	-0.39	0.0385	-0.128
4.30	6.75	2	108	33.2%	0.60	0.0389	-0.127	162.5	2.42	4.35		13	32.9%	-0.41	0.0392	-0.129
4.05	6.05		237	31.7%	0.58	0.0395	-0.128	163	2.84	3.75	23	1,083	30.5%	-0.42	0.0398	-0.130
3.05	5.55	66	2,785	30.0%	0.54	0.0404	-0.129	164	2.58	4.95	21	170	30.5%	-0.46	0.0406	-0.131
2.84	4.60	267	4,254	29.3%	0.50	0.0408	-0.129	165	3.70	6.15	187	52	35.4%	-0.51	0.0411	-0.130
1.81	3.95	1	251	26.4%	0.46	0.0407	-0.128	166	4.05	6.70	3	234	34.7%	-0.55	0.0410	-0.129
1.82	4.10	1	444	30.1%	0.42	0.0401	-0.126	167	4.00	6.50		257	29.3%	-0.59	0.0404	-0.126
2.07	3.75		3	31.2%	0.40	0.0396	-0.124	167.5	4.25	6.75		9	28.8%	-0.61	0.0400	-0.124
1.85	2.50	11	744	26.9%	0.38	0.0391	-0.123	168	4.55	6.00		140	24.4%	-0.63	0.0394	-0.122
1.77	2.32	9	145	28.5%	0.34	0.0376	-0.118	169	5.05	8.10		170	29.5%	-0.66	0.0380	-0.117
1.50	2.33	108	10.3K	29.9%	0.30	0.0359	-0.113	170	5.90	9.05	23	2,168	31.3%	-0.70	0.0363	-0.112
0.6300	2.18	6	161	27.8%	0.27	0.0338	-0.108	171	7.15	8.90		23	29.7%	-0.73	0.0343	-0.106
0.7100	1.89		196	28.9%	0.24	0.0317	-0.101	172	8.05	10.60		101	34.7%	-0.76	0.0321	-0.099
0.8800	1.63			29.5%	0.23	0.0306	-0.098	172.5	7.65	10.85			30.4%	-0.78	0.0310	-0.096
0.5900	1.69	1	537	29.4%	0.21	0.0294	-0.095	173	7.90	11.40		31	30.4%	-0.79	0.0298	-0.092
0.6500	1.43	1	44	30.3%	0.19	0.0271	-0.088	174	8.90	12.10		6	30.8%	-0.82	0.0275	-0.085
0.5400	1.17	45	7,819	30.1%	0.17	0.0248	-0.081	175	9.60	13.15		155	31.2%	-0.84	0.0252	-0.078
0.3300	1.26		158	31.1%	0.14	0.0226	-0.074	176	10.60	14.00		9	32.1%	-0.86	0.0230	-0.070
0.3600	0.8200		303	28.5%	0.13	0.0204	-0.068	177	12.15	14.85		22	36.4%	-0.88	0.0208	-0.063
0.1400	0.8500	5	327	30.1%	0.11	0.0183	-0.061	178	13.35	15.80		8	39.1%	-0.90	0.0186	-0.056
0.0600	0.7100		102	29.7%	0.09	0.0164	-0.055	179	14.15	16.25		1	35.9%	-0.91	0.0166	-0.049
0.2600	0.5500	22	4,597	31.5%	0.08	0.0145	-0.049	180	14.35	17.45		44	32.6%	-0.93	0.0147	-0.042
0.1100	0.4600		100	30.4%	0.07	0.0128	-0.043	181	16.15	18.70			42.4%	-0.94	0.0132	-0.035
0	0.4000		30	29.5%	0.06	0.0112	-0.038	182	17.00	19.70			43.0%	-0.95	0.0120	-0.029
0.0100	0.7600		1	35.4%	0.05	0.0098	-0.033	183	17.95	20.40			41.9%	-0.96	0.0110	-0.024
0	0.7300		21	36.3%	0.04	0.0085	-0.029	184	18.90	21.60			44.6%	-0.97	0.0104	-0.021
0	0.1400		3,079	27.9%	0.03	0.0074	-0.025	185	20.20	22.60			48.5%	-0.98	0.0097	-0.018
0	0.0700	8	1,179	30.3%	0.01	0.0035	-0.012	190	25.40	27.50			56.8%	-1.00	0.0017	-0.033
0	0.0400		103	32.8%	0.01	0.0018	-0.007	195	30.25	32.20			60.0%	-1.00	0.0000	-0.043
0	0.0300		107	36.0%	0.00	0.0012	-0.005	200	34.90	37.55			66.5%	-1.00	0.0000	-0.046
0	0.0200		235	38.5%	0.00	0.0008	-0.004	205	39.95	42.50			72.8%	-1.00	0.0000	-0.047
0	1.65			78.9%	0.00	0.0006	-0.003	210	44.15	47.60			69.6%	-1.00	0.0000	-0.047
0	0.7600			72.7%	0.00	0.0004	-0.003	215	49.90	52.60			85.1%	-1.00	0.0000	-0.048
0	2.13			95.3%	0.00	0.0003	-0.002	220	54.90	57.60			90.7%	-1.00	0.0000	-0.048
0	2.13			100.7%	0.00	0.0002	-0.002	225	59.90	62.50			94.8%	-1.00	0.0000	-0.048

Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.

Nụ cười biến động — Sep 18, 2026

Trang biến động →

Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.

callput

XBI chuỗi quyền chọn State Street SPDR S&P Biotech ETF

Nụ cười biến động — Sep 18, 2026

Hàng tiêu dùng chu kỳ

ETF

Công nghệ

Dịch vụ tài chính

Công nghiệp

Năng lượng