opzioni / XBI State Street SPDR S&P Biotech ETF

tutti i titoli  ·  titoli  ·  analisi XBI  ·  dashboard
← 05/10 Seduta del 06/10/2026 completa 07/10 →
Spot 150.98  ·  350 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 07/10 04:10 UTC
09/10/263g 16/10/2610g 06/11/2631g 15/01/27101g 19/03/27164g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 20.15 22.65 21.40 +0.99 39.1% 130 39.1% -0.01 0.04 0.03 0.06 —
— 15.40 16.40 15.90 +0.97 37.2% 135 37.2% -0.03 0.10 0.02 0.18 —
— — — — — — 137 — — — — — —
— — — — — — 138 — — — — — —
— — — — — — 139 — — — — — —
— 10.40 13.05 11.72 +0.91 35.4% 140 35.4% -0.09 0.35 0.29 0.42 —
— 9.00 11.35 10.18 +0.89 35.1% 141 35.1% -0.11 0.58 0.46 0.70 —
— 8.95 10.20 9.57 +0.87 34.8% 142 34.8% -0.13 0.61 0.53 0.70 —
— 7.60 10.45 9.03 +0.84 34.5% 143 34.5% -0.16 0.74 0.63 0.85 —
— 7.10 9.65 8.38 +0.81 34.3% 144 34.3% -0.19 0.83 0.67 1.00 —
— 5.80 8.40 7.10 +0.78 34.1% 145 34.1% -0.23 1.18 1.05 1.30 —
— 5.90 6.70 6.30 +0.74 33.9% 146 33.9% -0.26 1.37 1.19 1.55 —
— 5.10 6.65 5.88 +0.70 33.8% 147 33.8% -0.30 1.75 1.60 1.91 —
— 4.45 5.35 4.90 +0.66 33.7% 148 33.7% -0.34 2.22 1.74 2.70 —
— 4.00 4.90 4.45 +0.61 33.6% 149 33.6% -0.39 2.40 2.01 2.79 —
— 3.30 4.70 4.00 +0.56 33.5% 150 33.5% -0.44 2.92 2.70 3.15 —
— 2.95 3.70 3.33 +0.52 33.4% 151 33.4% -0.49 3.52 3.15 3.90 —
— 2.45 3.50 2.98 +0.47 33.3% 152 33.3% -0.53 3.92 3.65 4.20 —
— 2.07 3.60 2.83 +0.44 33.3% 152.5 33.3% -0.56 4.17 3.50 4.85 —
— 1.82 2.84 2.33 +0.42 33.3% 153 33.3% -0.58 4.78 3.65 5.90 —
— 1.63 2.12 1.88 +0.38 33.3% 154 33.3% -0.63 5.22 3.80 6.65 —
— 1.49 1.97 1.73 +0.33 33.3% 155 33.3% -0.67 6.12 5.55 6.70 —
— 1.13 1.53 1.33 +0.29 33.3% 156 33.3% -0.72 6.92 5.50 8.35 —
— 0.75 1.36 1.05 +0.25 33.3% 157 33.3% -0.75 7.35 6.50 8.20 —
— 0.45 1.40 0.93 +0.23 33.3% 157.5 33.3% -0.77 8.20 6.90 9.50 —
— 0.76 1.19 0.97 +0.22 33.3% 158 33.3% -0.79 8.62 7.35 9.90 —
— 0.36 0.95 0.66 +0.18 33.3% 159 33.3% -0.82 9.07 8.30 9.85 —
— 0.55 0.85 0.70 +0.16 33.3% 160 33.3% -0.85 9.70 8.55 10.85 —
— 0.23 0.90 0.56 +0.13 33.3% 161 33.3% -0.88 10.90 9.30 12.50 —
— 0.15 0.50 0.33 +0.11 33.3% 162 33.3% -0.90 11.70 10.00 13.40 —
— 0.04 0.71 0.38 +0.10 33.3% 162.5 33.3% -0.91 12.35 10.80 13.90 —
— 0.16 0.71 0.43 +0.09 33.4% 163 33.4% -0.92 12.95 11.55 14.35 —
— 0.14 0.51 0.33 +0.07 33.4% 164 33.4% -0.94 13.55 11.80 15.30 —
— — 0.35 — +0.06 33.4% 165 33.4% -0.95 14.60 13.60 15.60 —
— 0.05 0.61 0.33 +0.05 33.4% 166 33.4% -0.96 15.80 14.35 17.25 —
— — 0.79 — +0.04 33.4% 167 33.4% -0.98 16.43 14.60 18.25 —
— 0.10 0.59 0.34 +0.03 33.4% 167.5 33.4% -0.98 17.02 15.35 18.70 —
— — 0.47 — +0.03 33.4% 168 33.4% -0.98 17.43 15.65 19.20 —
— 0.01 0.50 0.26 +0.02 33.4% 169 33.4% -0.99 18.50 16.80 20.20 —
— — 0.15 — +0.02 33.4% 170 33.4% -1.00 19.30 17.60 21.00 —
— — 0.16 — +0.01 33.4% 171 33.4% -1.00 20.73 19.30 22.15 —
— — 0.14 — +0.01 33.4% 173 33.4% -1.00 22.38 20.60 24.15 —
— 0.01 0.07 0.04 +0.01 33.4% 174 33.4% -1.00 23.50 21.85 25.15 —
— — 0.22 — +0.00 33.3% 176 33.3% -1.00 25.27 23.80 26.75 —
— — 0.60 — +0.00 33.3% 179 33.3% -1.00 28.38 26.60 30.15 —
— — 0.59 — +0.00 33.2% 181 33.2% -1.00 30.38 28.60 32.15 —

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.