opzioni / XBI State Street SPDR S&P Biotech ETF

tutti i titoli  ·  titoli  ·  analisi XBI  ·  dashboard
← 23/09 Seduta del 24/09/2026 completa 25/09 →
Spot 156.04  ·  382 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 25/09 03:34 UTC
25/09/261g 02/10/268g 23/10/2629g 18/12/2685g 19/03/27176g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 29.65 32.20 30.93 +1.00 80.2% 125 80.2% +0.00 — — 0.56 —
— 16.75 17.40 17.07 +1.00 57.1% 139 57.1% -0.00 — — 0.19 —
— 14.45 17.20 15.82 +1.00 55.6% 140 55.6% -0.00 — — 0.17 —
— 13.65 16.15 14.90 +1.00 54.1% 141 54.1% -0.00 — — 0.17 —
— 12.50 15.30 13.90 +1.00 52.7% 142 52.7% -0.00 — — 0.18 —
— 12.60 13.70 13.15 +1.00 51.4% 143 51.4% -0.00 0.12 0.01 0.22 —
— 10.80 13.10 11.95 +1.00 50.1% 144 50.1% -0.00 — — 0.06 —
— 10.40 12.10 11.25 +1.00 48.9% 145 48.9% -0.00 — — 0.04 —
— 8.70 11.35 10.03 +1.00 47.8% 146 47.8% -0.00 — — 0.13 —
— 7.75 10.25 9.00 +0.99 46.8% 147 46.8% -0.01 — — 0.15 —
— 7.00 9.35 8.18 +0.99 45.8% 148 45.8% -0.01 — — 0.10 —
— 6.25 8.75 7.50 +0.98 45.4% 148.5 45.4% -0.02 — — 0.42 —
— 6.35 8.35 7.35 +0.98 44.9% 149 44.9% -0.02 — — 0.30 —
— 5.45 7.75 6.60 +0.97 44.5% 149.5 44.5% -0.03 — — 0.12 —
— 5.10 6.95 6.03 +0.96 44.1% 150 44.1% -0.04 0.08 0.04 0.12 —
— 4.55 5.80 5.17 +0.93 43.3% 151 43.3% -0.07 — — 0.35 —
— 2.90 5.20 4.05 +0.88 42.6% 152 42.6% -0.12 — — 0.37 —
— 2.31 4.80 3.56 +0.85 42.3% 152.5 42.3% -0.15 — — 0.36 —
— 2.37 4.25 3.31 +0.82 42.0% 153 42.0% -0.18 0.23 0.05 0.42 —
— 1.85 3.15 2.50 +0.73 41.4% 154 41.4% -0.27 0.56 0.29 0.82 —
— 1.53 2.27 1.90 +0.63 41.0% 155 41.0% -0.37 0.72 0.44 1.00 —
— 0.71 1.64 1.18 +0.51 40.5% 156 40.5% -0.49 1.26 0.84 1.69 —
— 0.46 1.32 0.89 +0.39 40.2% 157 40.2% -0.61 1.65 1.24 2.05 —
— 0.40 1.10 0.75 +0.33 40.1% 157.5 40.1% -0.67 2.42 1.25 3.60 —
— 0.14 0.74 0.44 +0.28 40.0% 158 40.0% -0.72 2.60 1.70 3.50 —
— 0.20 0.47 0.34 +0.19 40.0% 159 40.0% -0.81 3.02 2.55 3.50 —
— 0.12 0.20 0.16 +0.12 40.0% 160 — — 4.08 3.75 4.40 —
— 0.06 0.23 0.14 — — 161 — — 4.83 3.75 5.90 —
— 0.04 0.08 0.06 +0.04 40.6% 162 — — 6.05 5.65 6.45 —
— — 0.11 — +0.03 40.8% 162.5 40.8% -0.97 6.53 5.50 7.55 —
— — 0.27 — +0.02 41.0% 163 — — 6.90 6.05 7.75 —
— — 0.14 — — — 164 41.6% -0.99 8.05 6.75 9.35 —
— — 0.01 — — — 165 42.3% -1.00 9.07 7.80 10.35 —
— — 0.08 — — — 166 43.0% -1.00 10.15 8.80 11.50 —
— — 0.27 — — — 167 — — 11.07 9.65 12.50 —
— — 0.08 — +0.00 44.5% 168 — — 12.07 10.60 13.55 —
— — 0.16 — — — 169 — — 13.22 11.95 14.50 —
— — 0.16 — — — 170 — — 14.18 12.80 15.55 —
— — 0.16 — — — 171 — — 15.28 14.00 16.55 —
— — 0.16 — — — 172 — — 16.05 14.60 17.50 —
— — 0.16 — — — 172.5 48.1% -1.00 16.65 15.25 18.05 —
— — 0.05 — +0.00 48.5% 173 48.5% -1.00 17.05 15.60 18.50 —
— — 0.05 — — — 174 49.3% -1.00 18.15 16.75 19.55 —
— — 0.16 — +0.00 50.1% 175 50.1% -1.00 19.20 17.85 20.55 —
— — 0.36 — +0.00 51.8% 177 51.8% -1.00 21.18 19.90 22.45 —
— — 0.16 — +0.00 52.6% 178 52.6% -1.00 22.10 20.65 23.55 —
— — 0.16 — +0.00 54.1% 180 54.1% -1.00 24.27 23.00 25.55 —
— — 0.36 — +0.00 55.5% 182 55.5% -1.00 26.23 24.90 27.55 —
— — 0.16 — +0.00 56.1% 183 56.1% -1.00 27.07 25.70 28.45 —
— — 0.16 — +0.00 57.1% 185 57.1% -1.00 29.02 27.50 30.55 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.