XBI 期权链 State Street SPDR S&P Biotech ETF

到期日 Cboe delayed options data · 截至 15:46 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±4.5% (146.53–160.28) · ATM IV 33.6% · P/C 未平仓量 8.02

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
66.55	68.85				1.00	0.0001	0.000	85	0	1.15			199.7%	-0.00	0.0001	-0.004
61.55	63.95				1.00	0.0002	0.000	90	0	0.6400			164.9%	-0.00	0.0002	-0.005
56.55	58.95				1.00	0.0002	0.000	95	0	0.5600			146.9%	-0.00	0.0002	-0.006
51.50	53.95				1.00	0.0003	-0.000	100	0	0.5600			133.1%	-0.00	0.0003	-0.007
46.50	48.95				1.00	0.0004	-0.002	105	0	0.3700			112.1%	-0.00	0.0004	-0.008
41.50	43.90				1.00	0.0006	-0.004	110	0	0.4500			103.2%	-0.00	0.0006	-0.009
36.55	38.95				0.99	0.0009	-0.007	115	0	0.1700			78.7%	-0.01	0.0009	-0.012
31.55	33.95				0.99	0.0014	-0.011	120	0	0.2000		3	70.0%	-0.01	0.0014	-0.015
26.55	29.05				0.99	0.0022	-0.016	125	0	0.2300		23	61.1%	-0.01	0.0022	-0.019
21.55	24.00		8		0.98	0.0038	-0.024	130	0	0.1200	22	15.4K	46.2%	-0.02	0.0038	-0.027
20.55	23.00				0.98	0.0042	-0.026	131	0	0.3500			52.6%	-0.02	0.0042	-0.029
19.60	22.00				0.97	0.0048	-0.028	132	0.0100	0.4100			52.2%	-0.02	0.0048	-0.031
18.55	21.00				0.97	0.0054	-0.031	133	0.0100	0.1700			43.2%	-0.03	0.0054	-0.034
17.65	20.35				0.97	0.0062	-0.034	134	0.0100	0.1900			42.0%	-0.03	0.0062	-0.036
16.65	19.10		4		0.96	0.0070	-0.037	135	0.0700	0.2200	24	203	42.6%	-0.04	0.0070	-0.040
15.70	18.25				0.96	0.0080	-0.041	136	0.0100	0.4000		4	43.4%	-0.04	0.0080	-0.043
14.70	17.50				0.95	0.0092	-0.046	137	0.0500	0.2500	2	10	38.8%	-0.05	0.0092	-0.048
13.75	16.30		2		0.94	0.0106	-0.051	138	0.1800	0.2900	3	25	40.2%	-0.05	0.0106	-0.053
12.80	15.20				0.94	0.0122	-0.057	139	0.1700	0.3700		23	39.2%	-0.06	0.0122	-0.059
12.05	14.25		39		0.93	0.0140	-0.064	140	0.3000	0.4200	42	19.8K	39.5%	-0.07	0.0141	-0.066
10.95	13.40				0.91	0.0161	-0.072	141	0.2900	0.5800	3	18	39.0%	-0.09	0.0162	-0.074
10.80	12.30			24.7%	0.90	0.0185	-0.081	142	0.2700	0.8000	128	597	38.8%	-0.10	0.0186	-0.083
9.25	11.60		42		0.88	0.0211	-0.091	143	0.4400	0.8900	33	902	38.7%	-0.12	0.0212	-0.092
8.30	10.85		79	22.0%	0.86	0.0239	-0.102	144	0.5900	1.00	1	109	38.3%	-0.14	0.0240	-0.103
7.40	9.85		12	21.9%	0.83	0.0268	-0.113	145	0.8100	1.06	1,009	379	37.6%	-0.17	0.0269	-0.114
6.60	8.95		82	23.6%	0.80	0.0298	-0.124	146	0.9600	1.20	96	1,266	36.8%	-0.20	0.0299	-0.126
6.15	8.35		51	29.3%	0.77	0.0327	-0.135	147	1.05	1.72	11	43	37.7%	-0.23	0.0328	-0.137
6.40	7.30	5	46	34.1%	0.74	0.0355	-0.145	148	1.43	1.67	2,127	177	36.4%	-0.26	0.0357	-0.147
5.85	6.55	5	98	33.9%	0.70	0.0382	-0.155	149	1.61	2.26	12	386	37.3%	-0.30	0.0383	-0.156
4.45	6.35	37	2	29.6%	0.68	0.0394	-0.159	149.5	1.79	2.19	1	33	36.0%	-0.32	0.0395	-0.160
4.95	5.75	3	149	32.2%	0.66	0.0405	-0.163	150	1.94	2.27	1,118	6,548	35.4%	-0.34	0.0407	-0.164
4.45	5.05	26	60	33.1%	0.62	0.0425	-0.169	151	2.29	2.66	24	102	35.3%	-0.38	0.0427	-0.170
3.65	4.50	3	7	32.1%	0.58	0.0440	-0.173	152	2.69	3.05	4	1,323	35.0%	-0.42	0.0442	-0.174
3.55	4.25	2	76	32.9%	0.56	0.0446	-0.174	152.5	2.87	3.65		11	36.6%	-0.44	0.0448	-0.175
3.25	4.00	11	22	33.0%	0.53	0.0450	-0.174	153	3.00	3.50		85	34.1%	-0.47	0.0452	-0.175
3.15	3.45	39	10	34.6%	0.49	0.0454	-0.174	154	3.70	4.10	3	61	35.4%	-0.51	0.0456	-0.175
2.44	2.95	97	1,668	33.0%	0.44	0.0452	-0.171	155	4.25	4.55	10	80	34.9%	-0.56	0.0454	-0.172
2.03	2.52	69	93	32.8%	0.40	0.0444	-0.167	156	4.75	5.10	2	40	34.1%	-0.60	0.0446	-0.167
1.43	2.18	1	115	31.5%	0.36	0.0430	-0.160	157	5.35	6.45	8	7	37.6%	-0.65	0.0432	-0.160
1.40	2.04	3	102	32.3%	0.33	0.0421	-0.156	157.5	5.65	6.70		6	37.0%	-0.67	0.0423	-0.156
1.34	1.89		283	32.8%	0.31	0.0411	-0.151	158	5.95	6.40	2	27	33.2%	-0.69	0.0413	-0.152
1.23	1.61	377	594	33.7%	0.28	0.0387	-0.142	159	6.50	7.95		4	37.0%	-0.73	0.0389	-0.142
1.05	1.31	255	397	33.6%	0.24	0.0360	-0.131	160	7.35	9.65		81	43.1%	-0.76	0.0361	-0.131
0.7800	1.11	3	468	33.2%	0.21	0.0330	-0.121	161	8.05	10.45	2	13	43.2%	-0.80	0.0332	-0.120
0.6100	0.9100	15	145	33.1%	0.18	0.0300	-0.110	162	8.75	11.25		7	43.0%	-0.82	0.0302	-0.110
0.5600	0.8100	10	74	33.1%	0.17	0.0285	-0.105	162.5	9.25	11.75			44.3%	-0.84	0.0287	-0.105
0.4100	0.7400	10	100	32.4%	0.15	0.0270	-0.100	163	9.75	12.15		11	45.0%	-0.85	0.0272	-0.100
0.3200	0.6000	10	33	32.4%	0.13	0.0241	-0.090	164	10.75	12.35	4	10	41.9%	-0.87	0.0244	-0.090
0.1800	0.4900		138	31.7%	0.11	0.0215	-0.082	165	11.75	13.15	5	4	42.8%	-0.89	0.0217	-0.082
0	0.4200		6	30.2%	0.10	0.0190	-0.074	166	12.65	14.10	1		43.8%	-0.91	0.0194	-0.074
0	0.4700		60	32.8%	0.09	0.0169	-0.068	167	13.35	15.70		9	48.6%	-0.92	0.0172	-0.068
0.0400	0.3100		10	31.7%	0.08	0.0159	-0.065	167.5	13.80	16.20			49.3%	-0.92	0.0162	-0.065
0	0.4400		75	34.1%	0.07	0.0150	-0.062	168	14.30	16.70			50.4%	-0.93	0.0153	-0.062
0	0.2300		345	31.6%	0.07	0.0134	-0.057	169	15.20	17.45			49.5%	-0.94	0.0137	-0.057
0.0500	0.2900	20	162	35.7%	0.06	0.0120	-0.053	170	16.25	18.55			52.9%	-0.94	0.0123	-0.053
0	0.2100		6	34.2%	0.05	0.0108	-0.050	171	17.20	19.60			55.0%	-0.95	0.0111	-0.050
0	0.4100		6	40.3%	0.05	0.0097	-0.047	172	18.20	20.60			57.1%	-0.96	0.0100	-0.047
0	0.2000		8	36.2%	0.05	0.0093	-0.046	172.5	18.70	21.00			57.1%	-0.96	0.0096	-0.045
0	0.1900		7	36.6%	0.04	0.0088	-0.045	173	19.20	21.50			58.1%	-0.96	0.0091	-0.044
0	0.1900		72	38.1%	0.04	0.0081	-0.043	174	20.20	22.55			60.6%	-0.96	0.0084	-0.042
0	0.1500		65	38.1%	0.04	0.0074	-0.041	175	21.20	23.55			62.5%	-0.97	0.0077	-0.040
0	0.5700		35	56.1%	0.03	0.0050	-0.035	180	26.10	28.50			70.2%	-0.98	0.0053	-0.033
0	0.5600		18	63.5%	0.02	0.0036	-0.030	185	31.15	33.55			80.1%	-0.98	0.0039	-0.028
0	0.1200		91	55.9%	0.02	0.0027	-0.027	190	36.20	38.55			89.1%	-0.99	0.0029	-0.024
0	0.9500		2	85.4%	0.01	0.0021	-0.024	195	41.10	43.55			95.7%	-0.99	0.0022	-0.020
0	0.1600			69.8%	0.01	0.0017	-0.021	200	46.20	48.50			104.0%	-0.99	0.0017	-0.017

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Oct 30, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

XBI 期权链 State Street SPDR S&P Biotech ETF

波动率微笑 — Oct 30, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品