XBI - SPDR Series Trust - SPDR S&P Biotech ETF - Rantai Opsi

SPDR Series Trust - SPDR S&P Biotech ETF

US ˙ ARCA ˙ US78464A8707

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
XBI20250912P00090500	90.50	0.00	0.34	0.22	24	16	36.22%	-0.13	0.04	-0.07	0.03	-0.00
XBI20250912P00091000	91.00	0.23	0.41	0.29	23	51	34.65%	-0.15	0.05	-0.07	0.03	-0.00
XBI20250912P00091500	91.50	0.29	0.42	0.37	9,031	9,000	30.47%	-0.14	0.06	-0.06	0.03	-0.00
XBI20250912P00092000	92.00	0.30	0.72	0.37	24	122	29.90%	-0.17	0.06	-0.07	0.03	-0.00
XBI20250912P00092500	92.50	0.44	0.52	0.48	29	83	44.86%	-0.29	0.06	-0.15	0.05	-0.01
XBI20250912P00093000	93.00	0.54	0.60	0.50	14,231	2,050	28.88%	-0.24	0.08	-0.09	0.04	-0.00
XBI20250912P00093500	93.50	0.64	0.70	0.64	473	109	29.04%	-0.28	0.09	-0.09	0.04	-0.00
XBI20250912P00094000	94.00	0.77	0.85	0.79	3,589	316	41.25%	-0.37	0.07	-0.15	0.05	-0.01
XBI20250912P00094500	94.50	0.95	1.19	1.00	35	49	35.29%	-0.40	0.08	-0.13	0.05	-0.01
XBI20250912P00095000	95.00	1.15	1.26	1.17	158	2	27.46%	-0.42	0.11	-0.11	0.05	-0.01
XBI20250912P00096000	96.00	1.59	1.96	1.60	120	3	26.74%	-0.53	0.11	-0.10	0.05	-0.01
XBI20250912P00097000	97.00	1.59	2.86	2.29	2	0	29.68%	-0.63	0.10	-0.11	0.05	-0.01
XBI20250912P00098000	98.00	2.40	4.95	3.03	1	0	29.42%	-0.72	0.09	-0.10	0.04	-0.01
XBI20250912P00098500	98.50	1.68	4.80	3.50	1	0	29.26%	-0.76	0.08	-0.09	0.04	-0.01
XBI20250912P00099000	99.00	2.94	5.75	0.00	0	0	26.56%	-0.82	0.08	-0.07	0.03	-0.01
XBI20250912P00100000	100.00	3.95	6.65	0.00	0	1	30.49%	-0.85	0.06	-0.07	0.03	-0.01
XBI20250912P00105000	105.00	9.40	11.40	0.00	0	0	73.88%	-0.80	0.03	-0.19	0.04	-0.01
XBI20250912P00110000	110.00	14.35	16.50	0.00	0	0	80.17%	-0.89	0.02	-0.14	0.03	-0.01
XBI20250912P00115000	115.00	19.40	21.50	0.00	0	0	114.92%	-0.86	0.01	-0.24	0.03	-0.01

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
XBI20250912C00090500	90.50	4.95	5.40	4.85	6	123	28.29%	0.92	0.04	-0.04	0.02	0.02
XBI20250912C00091000	91.00	4.55	6.00	4.48	12	117	37.53%	0.84	0.05	-0.09	0.03	0.01
XBI20250912C00091500	91.50	4.05	5.50	4.30	4	42	28.93%	0.87	0.06	-0.06	0.03	0.02
XBI20250912C00092000	92.00	3.85	4.00	3.85	203	122	29.60%	0.83	0.06	-0.07	0.03	0.01
XBI20250912C00092500	92.50	3.20	3.70	3.44	14	429	27.12%	0.82	0.07	-0.07	0.04	0.01
XBI20250912C00093000	93.00	2.91	3.25	3.01	66	396	28.62%	0.76	0.08	-0.08	0.04	0.01
XBI20250912C00093500	93.50	2.65	2.87	2.79	1,117	2,698	28.34%	0.72	0.09	-0.09	0.04	0.01
XBI20250912C00094000	94.00	2.27	2.48	2.33	53	148	28.72%	0.67	0.09	-0.10	0.05	0.01
XBI20250912C00094500	94.50	1.55	2.25	2.00	39	285	28.27%	0.63	0.10	-0.10	0.05	0.01
XBI20250912C00095000	95.00	1.60	1.89	1.66	223	2,539	26.87%	0.58	0.11	-0.10	0.05	0.01
XBI20250912C00096000	96.00	1.11	1.56	1.27	1,760	1,194	27.88%	0.47	0.11	-0.11	0.05	0.01
XBI20250912C00097000	97.00	0.73	0.81	0.80	3,411	218	26.19%	0.36	0.11	-0.09	0.05	0.01
XBI20250912C00098000	98.00	0.45	0.52	0.48	210	0	25.72%	0.26	0.09	-0.08	0.04	0.00
XBI20250912C00098500	98.50	0.00	2.43	0.00	0	0	26.51%	0.22	0.08	-0.07	0.04	0.00
XBI20250912C00099000	99.00	0.26	0.65	0.27	10	0	25.60%	0.17	0.07	-0.06	0.03	0.00
XBI20250912C00100000	100.00	0.14	0.20	0.19	72	159	25.82%	0.11	0.06	-0.04	0.03	0.00
XBI20250912C00105000	105.00	0.00	0.26	0.06	4	5	37.03%	0.04	0.02	-0.03	0.01	0.00
XBI20250912C00110000	110.00	0.00	0.74	0.00	0	0	51.62%	0.03	0.01	-0.03	0.01	0.00
XBI20250912C00115000	115.00	0.00	1.47	0.00	0	0	64.94%	0.02	0.01	-0.03	0.01	0.00

Other Listings

MX:XBI
PE:XBI

Fintel data has been cited in the following publications:

© 2015-2025 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.