XBI - SPDR Series Trust - State Street SPDR S&P Biotech ETF - Options-Kette

SPDR Series Trust - State Street SPDR S&P Biotech ETF
US ˙ ARCA ˙ US78464A8707

Verfall
Calls für June 04, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
XBI20260612C00070000 70.00 61.95 65.60 0.00 0 0 284.56% 0.96 0.00 -0.29 0.02 0.01
XBI20260612C00075000 75.00 57.15 59.60 0.00 0 0 229.72% 0.97 0.00 -0.19 0.01 0.01
XBI20260612C00080000 80.00 52.15 55.55 0.00 0 0 233.97% 0.95 0.00 -0.28 0.02 0.01
XBI20260612C00085000 85.00 47.15 50.00 0.00 0 0 210.82% 0.95 0.00 -0.28 0.02 0.01
XBI20260612C00090000 90.00 42.15 44.60 0.00 0 0 166.39% 0.96 0.00 -0.18 0.02 0.01
XBI20260612C00095000 95.00 37.35 40.00 0.00 0 0 169.77% 0.93 0.00 -0.27 0.03 0.01
XBI20260612C00100000 100.00 32.35 35.40 0.00 0 0 149.40% 0.92 0.00 -0.26 0.03 0.01
XBI20260612C00105000 105.00 27.15 29.65 0.00 0 0 113.36% 0.94 0.01 -0.17 0.02 0.01
XBI20260612C00110000 110.00 22.15 24.65 0.00 0 0 95.86% 0.93 0.01 -0.16 0.03 0.01
XBI20260612C00114000 114.00 18.35 21.65 0.00 0 0 95.34% 0.88 0.01 -0.23 0.04 0.01
XBI20260612C00115000 115.00 16.85 20.65 0.00 0 300 96.54% 0.87 0.01 -0.25 0.04 0.01
XBI20260612C00116000 116.00 16.35 19.30 0.00 0 0 89.05% 0.87 0.01 -0.23 0.04 0.01
XBI20260612C00117000 117.00 15.35 18.15 0.00 0 0 87.61% 0.86 0.01 -0.24 0.04 0.01
XBI20260612C00118000 118.00 14.35 17.00 0.00 0 1 79.07% 0.87 0.01 -0.21 0.04 0.01
XBI20260612C00119000 119.00 13.40 15.90 12.47 1 438 75.33% 0.86 0.02 -0.21 0.04 0.01
XBI20260612C00120000 120.00 12.40 14.45 0.00 0 6 64.28% 0.88 0.02 -0.16 0.04 0.01
XBI20260612C00121000 121.00 11.45 13.65 0.00 0 0 60.75% 0.88 0.02 -0.16 0.04 0.01
XBI20260612C00122000 122.00 10.85 13.15 0.00 0 2 38.96% 0.96 0.02 -0.05 0.02 0.01
XBI20260612C00123000 123.00 9.85 11.80 0.00 0 43 55.94% 0.85 0.02 -0.16 0.05 0.01
XBI20260612C00124000 124.00 8.95 11.00 0.00 0 1 61.23% 0.81 0.02 -0.21 0.05 0.02
XBI20260612C00124500 124.50 8.45 10.95 0.00 0 10 60.14% 0.80 0.02 -0.21 0.06 0.02
XBI20260612C00125000 125.00 8.40 9.95 9.00 28 6 33.83% 0.92 0.03 -0.07 0.03 0.01
XBI20260612C00125500 125.50 8.00 9.45 0.00 0 2 39.51% 0.87 0.03 -0.11 0.04 0.01
XBI20260612C00126000 126.00 7.40 9.20 0.00 0 14 37.19% 0.87 0.03 -0.10 0.04 0.01
XBI20260612C00126500 126.50 6.70 8.60 0.00 0 68 26.41% 0.94 0.03 -0.05 0.02 0.01
XBI20260612C00127000 127.00 6.35 8.20 6.85 1 106 35.43% 0.85 0.04 -0.11 0.05 0.01
XBI20260612C00127500 127.50 6.55 7.75 6.91 2 149 27.69% 0.89 0.04 -0.07 0.04 0.01
XBI20260612C00128000 128.00 5.90 7.35 6.00 8 9 38.42% 0.79 0.04 -0.14 0.06 0.02
XBI20260612C00128500 128.50 5.40 7.00 6.05 14 15 37.69% 0.77 0.04 -0.15 0.06 0.02
XBI20260612C00129000 129.00 5.25 6.50 4.25 105 108 38.43% 0.74 0.04 -0.16 0.06 0.02
XBI20260612C00129500 129.50 4.70 5.90 5.25 3 16 33.91% 0.75 0.05 -0.14 0.06 0.01
XBI20260612C00130000 130.00 4.60 5.45 4.87 17 85 35.55% 0.71 0.05 -0.16 0.07 0.01
XBI20260612C00130500 130.50 4.30 5.15 4.40 4 17 35.78% 0.68 0.05 -0.16 0.07 0.01
XBI20260612C00131000 131.00 3.70 5.05 4.15 54 32 33.72% 0.67 0.06 -0.16 0.07 0.01
XBI20260612C00131500 131.50 3.50 4.55 3.78 1 15 34.63% 0.64 0.06 -0.17 0.07 0.01
XBI20260612C00132000 132.00 3.20 4.35 3.45 3 51 33.99% 0.61 0.06 -0.17 0.08 0.01
XBI20260612C00132500 132.50 2.91 3.90 0.00 0 31 34.22% 0.58 0.06 -0.17 0.08 0.01
XBI20260612C00133000 133.00 2.67 3.85 2.67 128 791 34.57% 0.55 0.06 -0.18 0.08 0.01
XBI20260612C00134000 134.00 2.10 2.97 2.10 124 174 33.74% 0.49 0.06 -0.17 0.08 0.01
XBI20260612C00134500 134.50 1.78 2.78 2.12 5 43 33.14% 0.46 0.06 -0.17 0.08 0.01
XBI20260612C00135000 135.00 1.69 2.53 2.10 164 290 34.45% 0.43 0.06 -0.17 0.08 0.01
XBI20260612C00135500 135.50 1.45 2.28 1.88 3 27 32.55% 0.40 0.06 -0.16 0.08 0.01
XBI20260612C00136000 136.00 1.32 2.05 1.53 30 54 34.71% 0.38 0.06 -0.17 0.08 0.01
XBI20260612C00136500 136.50 1.12 1.90 1.43 4 32 32.48% 0.34 0.06 -0.15 0.07 0.01
XBI20260612C00137000 137.00 0.84 1.73 1.20 17 55 33.82% 0.32 0.05 -0.15 0.07 0.01
XBI20260612C00137500 137.50 0.86 1.59 1.19 1 15 32.64% 0.29 0.05 -0.14 0.07 0.01
XBI20260612C00138000 138.00 0.27 1.20 0.94 4 73 28.46% 0.23 0.05 -0.11 0.06 0.01
XBI20260612C00138500 138.50 0.21 1.33 0.65 1 10 29.12% 0.21 0.05 -0.10 0.06 0.01
XBI20260612C00139000 139.00 0.40 1.17 0.78 4 16 32.85% 0.22 0.05 -0.12 0.06 0.01
XBI20260612C00139500 139.50 0.14 1.23 0.00 0 2 30.91% 0.18 0.04 -0.10 0.05 0.00
XBI20260612C00140000 140.00 0.43 0.69 0.72 197 18 32.02% 0.17 0.04 -0.10 0.05 0.00
XBI20260612C00141000 141.00 0.35 0.76 0.52 3 1,097 32.84% 0.14 0.03 -0.09 0.04 0.00
XBI20260612C00142000 142.00 0.01 0.53 0.00 0 20 30.74% 0.10 0.03 -0.06 0.03 0.00
XBI20260612C00143000 143.00 0.00 0.86 0.00 0 51 35.25% 0.10 0.03 -0.08 0.04 0.00
XBI20260612C00144000 144.00 0.00 0.64 0.00 0 2 34.48% 0.08 0.02 -0.06 0.03 0.00
XBI20260612C00145000 145.00 0.07 0.39 0.12 1 30 32.34% 0.05 0.02 -0.04 0.02 0.00
XBI20260612C00146000 146.00 0.00 0.61 0.00 0 1 42.09% 0.08 0.02 -0.08 0.03 0.00
XBI20260612C00147000 147.00 0.00 1.00 0.00 0 10 40.52% 0.06 0.01 -0.06 0.02 0.00
XBI20260612C00148000 148.00 0.00 0.95 0.00 0 8 37.15% 0.03 0.01 -0.03 0.02 0.00
XBI20260612C00149000 149.00 0.00 1.07 0.00 0 8 44.71% 0.05 0.01 -0.06 0.02 0.00
XBI20260612C00150000 150.00 0.00 0.88 0.00 0 0 44.00% 0.04 0.01 -0.04 0.02 0.00
XBI20260612C00155000 155.00 0.00 0.57 0.00 0 2 49.66% 0.02 0.01 -0.03 0.01 0.00
XBI20260612C00160000 160.00 0.00 0.80 0.00 0 0 57.89% 0.02 0.00 -0.03 0.01 0.00
Puts für June 04, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
XBI20260612P00070000 70.00 0.00 2.13 0.00 0 0 283.22% -0.04 0.00 -0.29 0.02 -0.00
XBI20260612P00075000 75.00 0.00 2.13 0.00 0 0 257.25% -0.04 0.00 -0.28 0.02 -0.00
XBI20260612P00080000 80.00 0.00 0.83 0.00 0 0 151.07% -0.01 0.00 -0.04 0.00 -0.00
XBI20260612P00085000 85.00 0.00 0.81 0.00 0 0 133.80% -0.01 0.00 -0.03 0.00 -0.00
XBI20260612P00090000 90.00 0.00 0.71 0.00 0 0 118.51% -0.01 0.00 -0.03 0.01 -0.00
XBI20260612P00095000 95.00 0.00 0.56 0.00 0 0 103.94% -0.01 0.00 -0.03 0.01 -0.00
XBI20260612P00100000 100.00 0.00 0.95 0.00 0 0 101.73% -0.02 0.00 -0.06 0.01 -0.00
XBI20260612P00105000 105.00 0.00 1.00 0.00 0 0 86.90% -0.03 0.00 -0.06 0.01 -0.00
XBI20260612P00110000 110.00 0.00 0.52 0.00 0 7 64.09% -0.02 0.00 -0.03 0.01 -0.00
XBI20260612P00114000 114.00 0.00 0.99 0.00 0 15 62.14% -0.04 0.01 -0.06 0.02 -0.00
XBI20260612P00115000 115.00 0.00 0.60 0.00 0 51 52.66% -0.03 0.01 -0.03 0.01 -0.00
XBI20260612P00116000 116.00 0.00 0.33 0.00 0 19 54.71% -0.04 0.01 -0.05 0.02 -0.00
XBI20260612P00117000 117.00 0.00 1.15 0.00 0 6 54.47% -0.05 0.01 -0.06 0.02 -0.00
XBI20260612P00118000 118.00 0.00 0.24 0.00 0 242 46.38% -0.03 0.01 -0.04 0.02 -0.00
XBI20260612P00119000 119.00 0.00 0.23 0.00 0 3 43.41% -0.03 0.01 -0.04 0.02 -0.00
XBI20260612P00120000 120.00 0.05 0.28 0.10 8 81 43.97% -0.05 0.01 -0.05 0.02 -0.00
XBI20260612P00121000 121.00 0.08 0.35 0.00 0 31 43.30% -0.06 0.01 -0.06 0.02 -0.00
XBI20260612P00122000 122.00 0.00 0.63 0.00 0 8 44.22% -0.08 0.02 -0.08 0.03 -0.00
XBI20260612P00123000 123.00 0.01 0.53 0.20 5 29 39.63% -0.08 0.02 -0.07 0.03 -0.00
XBI20260612P00124000 124.00 0.13 0.81 0.47 2 13 42.54% -0.11 0.02 -0.10 0.04 -0.00
XBI20260612P00124500 124.50 0.02 0.85 0.48 2 133 40.50% -0.11 0.02 -0.09 0.04 -0.00
XBI20260612P00125000 125.00 0.17 0.80 0.40 4 162 37.40% -0.11 0.03 -0.09 0.04 -0.00
XBI20260612P00125500 125.50 0.03 0.88 0.46 15 0 37.18% -0.12 0.03 -0.09 0.04 -0.00
XBI20260612P00126000 126.00 0.09 0.92 0.50 16 5 36.70% -0.14 0.03 -0.10 0.04 -0.00
XBI20260612P00126500 126.50 0.13 1.02 0.69 1 2 36.53% -0.15 0.03 -0.10 0.05 -0.00
XBI20260612P00127000 127.00 0.26 1.30 0.61 5 99 38.77% -0.18 0.03 -0.13 0.05 -0.01
XBI20260612P00127500 127.50 0.27 1.10 0.65 3 17 34.38% -0.17 0.04 -0.11 0.05 -0.01
XBI20260612P00128000 128.00 0.55 1.01 0.82 4 42 35.05% -0.20 0.04 -0.12 0.06 -0.01
XBI20260612P00128500 128.50 0.62 2.02 1.23 2 12 36.38% -0.23 0.04 -0.14 0.06 -0.01
XBI20260612P00129000 129.00 0.71 1.30 1.02 3 84 34.89% -0.24 0.04 -0.14 0.06 -0.01
XBI20260612P00129500 129.50 0.92 1.94 1.02 3 12 35.36% -0.27 0.05 -0.15 0.07 -0.01
XBI20260612P00130000 130.00 1.10 1.62 1.36 25 88 35.97% -0.29 0.05 -0.16 0.07 -0.01
XBI20260612P00130500 130.50 0.81 2.48 0.00 0 12 33.94% -0.31 0.05 -0.15 0.07 -0.01
XBI20260612P00131000 131.00 0.97 2.33 1.61 4 40 36.60% -0.35 0.05 -0.17 0.07 -0.01
XBI20260612P00131500 131.50 1.35 2.11 1.70 3 19 33.92% -0.37 0.06 -0.16 0.07 -0.01
XBI20260612P00132000 132.00 1.50 2.40 1.92 11 34 33.72% -0.39 0.06 -0.16 0.08 -0.01
XBI20260612P00132500 132.50 1.65 2.99 2.11 4 22 35.22% -0.43 0.06 -0.18 0.08 -0.01
XBI20260612P00133000 133.00 1.89 2.79 2.48 20 127 33.43% -0.45 0.06 -0.17 0.08 -0.01
XBI20260612P00134000 134.00 2.31 3.25 2.88 29 23 33.90% -0.51 0.06 -0.17 0.08 -0.02
XBI20260612P00134500 134.50 2.58 3.40 3.20 2 61 33.09% -0.54 0.06 -0.17 0.08 -0.02
XBI20260612P00135000 135.00 2.75 3.75 3.45 62 313 32.72% -0.57 0.06 -0.16 0.08 -0.02
XBI20260612P00135500 135.50 3.05 4.15 3.75 11 163 33.33% -0.60 0.06 -0.16 0.08 -0.02
XBI20260612P00136000 136.00 3.55 4.35 0.00 0 35 32.43% -0.63 0.06 -0.15 0.07 -0.02
XBI20260612P00136500 136.50 3.70 4.80 0.00 0 23 33.35% -0.66 0.06 -0.15 0.07 -0.02
XBI20260612P00137000 137.00 3.95 5.15 4.55 3 12 32.72% -0.69 0.05 -0.15 0.07 -0.02
XBI20260612P00137500 137.50 4.25 6.40 0.00 0 1 37.32% -0.68 0.05 -0.17 0.07 -0.02
XBI20260612P00138000 138.00 4.65 6.10 0.00 0 37 32.65% -0.74 0.05 -0.13 0.06 -0.02
XBI20260612P00138500 138.50 5.00 6.60 0.00 0 0 33.34% -0.76 0.05 -0.13 0.06 -0.02
XBI20260612P00139000 139.00 5.30 6.65 0.00 0 0 32.62% -0.78 0.04 -0.12 0.06 -0.02
XBI20260612P00139500 139.50 5.75 7.90 0.00 0 0 37.36% -0.77 0.04 -0.14 0.06 -0.02
XBI20260612P00140000 140.00 6.35 7.50 0.00 0 10 32.74% -0.82 0.04 -0.10 0.05 -0.03
XBI20260612P00141000 141.00 7.05 9.05 0.00 0 0 37.40% -0.82 0.03 -0.12 0.05 -0.03
XBI20260612P00142000 142.00 7.75 10.05 0.00 0 1 37.30% -0.85 0.03 -0.10 0.05 -0.03
XBI20260612P00143000 143.00 8.50 11.30 0.00 0 1 36.45% -0.89 0.03 -0.08 0.04 -0.03
XBI20260612P00144000 144.00 9.60 12.10 0.00 0 0 39.13% -0.89 0.02 -0.08 0.04 -0.03
XBI20260612P00145000 145.00 10.50 12.85 0.00 0 14 35.91% -0.93 0.02 -0.05 0.03 -0.03
XBI20260612P00146000 146.00 11.45 13.70 0.00 0 0 33.37% -0.96 0.01 -0.03 0.02 -0.03
XBI20260612P00147000 147.00 12.45 15.20 0.00 0 0 46.84% -0.91 0.02 -0.09 0.03 -0.03
XBI20260612P00148000 148.00 12.95 16.15 0.00 0 0 43.91% -0.93 0.01 -0.06 0.02 -0.03
XBI20260612P00149000 149.00 14.45 17.15 0.00 0 0 50.90% -0.92 0.01 -0.09 0.03 -0.03
XBI20260612P00150000 150.00 15.20 18.25 0.00 0 0 46.08% -0.95 0.01 -0.05 0.02 -0.03
XBI20260612P00155000 155.00 20.80 23.20 0.00 0 0 68.27% -0.92 0.01 -0.12 0.03 -0.03
XBI20260612P00160000 160.00 25.85 28.15 0.00 0 0 76.28% -0.93 0.01 -0.11 0.02 -0.03
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center