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

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

Udløb
Puts for markedsdato April 29, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
XBI20260501P00065000 65.00 0.00 2.13 0.00 0 2 595.81% -0.04 0.00 -0.91 0.01 -0.00
XBI20260501P00070000 70.00 0.00 2.13 0.00 0 1 540.05% -0.04 0.00 -0.90 0.01 -0.00
XBI20260501P00075000 75.00 0.00 2.13 0.00 0 0 487.97% -0.05 0.00 -0.90 0.01 -0.00
XBI20260501P00080000 80.00 0.00 2.13 0.00 0 1 439.01% -0.05 0.00 -0.89 0.01 -0.00
XBI20260501P00085000 85.00 0.00 2.13 0.00 0 2 392.68% -0.06 0.00 -0.88 0.01 -0.00
XBI20260501P00090000 90.00 0.00 0.50 0.00 0 6 258.28% -0.03 0.00 -0.23 0.01 -0.00
XBI20260501P00095000 95.00 0.00 2.13 0.00 0 6 306.28% -0.07 0.00 -0.85 0.01 -0.00
XBI20260501P00100000 100.00 0.00 2.13 0.00 0 7 265.50% -0.09 0.01 -0.84 0.01 -0.00
XBI20260501P00101000 101.00 0.00 1.70 0.00 0 0 242.59% -0.08 0.01 -0.68 0.01 -0.00
XBI20260501P00102000 102.00 0.00 1.02 0.00 0 2 207.75% -0.06 0.01 -0.43 0.01 -0.00
XBI20260501P00103000 103.00 0.00 1.85 0.00 0 1 232.47% -0.09 0.01 -0.73 0.01 -0.00
XBI20260501P00104000 104.00 0.00 1.23 0.00 0 1 202.53% -0.07 0.01 -0.51 0.01 -0.00
XBI20260501P00105000 105.00 0.00 2.13 0.00 0 6 225.84% -0.10 0.01 -0.81 0.02 -0.00
XBI20260501P00106000 106.00 0.00 0.82 0.00 0 1 171.28% -0.06 0.01 -0.35 0.01 -0.00
XBI20260501P00107000 107.00 0.00 2.13 0.00 0 2 210.21% -0.10 0.01 -0.80 0.02 -0.00
XBI20260501P00108000 108.00 0.00 1.14 0.00 0 0 170.87% -0.08 0.01 -0.46 0.01 -0.00
XBI20260501P00109000 109.00 0.00 0.63 0.00 0 2 142.87% -0.05 0.01 -0.27 0.01 -0.00
XBI20260501P00110000 110.00 0.00 0.64 0.00 0 17 137.03% -0.06 0.01 -0.27 0.01 -0.00
XBI20260501P00111000 111.00 0.00 0.64 0.01 2 5 120.82% -0.05 0.01 -0.19 0.01 -0.00
XBI20260501P00112000 112.00 0.00 1.16 0.04 8 5 136.98% -0.08 0.01 -0.39 0.01 -0.00
XBI20260501P00113000 113.00 0.00 1.30 0.04 13 3 141.22% -0.10 0.01 -0.50 0.02 -0.00
XBI20260501P00114000 114.00 0.00 0.27 0.07 14 3 92.85% -0.04 0.01 -0.12 0.01 -0.00
XBI20260501P00115000 115.00 0.00 0.46 0.04 14 19 87.33% -0.04 0.01 -0.12 0.01 -0.00
XBI20260501P00116000 116.00 0.00 0.46 0.01 14 9 81.82% -0.04 0.01 -0.12 0.01 -0.00
XBI20260501P00117000 117.00 0.01 0.26 0.11 26 21 66.49% -0.03 0.01 -0.06 0.01 -0.00
XBI20260501P00118000 118.00 0.00 0.26 0.16 8 4 63.12% -0.03 0.01 -0.06 0.01 -0.00
XBI20260501P00119000 119.00 0.00 0.65 0.02 1 11 80.58% -0.09 0.02 -0.26 0.02 -0.00
XBI20260501P00120000 120.00 0.00 0.67 0.14 13 625 68.22% -0.08 0.02 -0.19 0.01 -0.00
XBI20260501P00121000 121.00 0.00 0.35 0.00 0 11 57.76% -0.07 0.02 -0.15 0.01 -0.00
XBI20260501P00121500 121.50 0.00 0.32 0.00 0 9 53.66% -0.07 0.03 -0.13 0.01 -0.00
XBI20260501P00122000 122.00 0.01 0.14 0.13 70 44 45.20% -0.05 0.02 -0.08 0.01 -0.00
XBI20260501P00122500 122.50 0.01 1.90 0.00 0 4 84.45% -0.20 0.03 -0.58 0.03 -0.00
XBI20260501P00123000 123.00 0.00 0.44 0.00 0 8 48.65% -0.10 0.04 -0.17 0.02 -0.00
XBI20260501P00123500 123.50 0.04 0.64 0.20 5 1 51.76% -0.13 0.04 -0.25 0.02 -0.00
XBI20260501P00124000 124.00 0.01 2.01 0.00 0 2 75.70% -0.24 0.04 -0.60 0.03 -0.00
XBI20260501P00124500 124.50 0.02 1.22 0.04 1 2 55.29% -0.20 0.05 -0.37 0.03 -0.00
XBI20260501P00125000 125.00 0.17 2.00 0.00 0 43 68.17% -0.27 0.05 -0.58 0.03 -0.00
XBI20260501P00125500 125.50 0.00 0.91 0.00 0 18 57.68% -0.27 0.06 -0.49 0.03 -0.00
XBI20260501P00126000 126.00 0.28 0.71 0.45 11 121 38.15% -0.22 0.08 -0.27 0.03 -0.00
XBI20260501P00126500 126.50 0.22 0.83 0.75 1 2,436 36.28% -0.25 0.09 -0.29 0.03 -0.00
XBI20260501P00127000 127.00 0.35 1.85 0.81 4 850 54.40% -0.36 0.07 -0.55 0.04 -0.00
XBI20260501P00127500 127.50 0.49 1.10 0.00 0 17 40.73% -0.36 0.10 -0.41 0.04 -0.00
XBI20260501P00128000 128.00 0.66 1.32 1.18 324 1,618 35.11% -0.40 0.11 -0.37 0.04 -0.00
XBI20260501P00128500 128.50 1.01 1.48 1.20 2 164 34.99% -0.46 0.12 -0.38 0.04 -0.00
XBI20260501P00129000 129.00 1.25 1.71 1.35 1 34 41.28% -0.51 0.10 -0.45 0.04 -0.00
XBI20260501P00129500 129.50 1.34 1.95 2.33 11 2 32.94% -0.58 0.12 -0.35 0.04 -0.00
XBI20260501P00130000 130.00 1.64 2.25 2.41 152 795 34.46% -0.63 0.11 -0.35 0.04 -0.00
XBI20260501P00130500 130.50 1.97 2.76 1.82 8 16 35.18% -0.68 0.10 -0.33 0.03 -0.01
XBI20260501P00131000 131.00 2.26 2.92 2.40 12 64 27.99% -0.78 0.11 -0.20 0.03 -0.01
XBI20260501P00132000 132.00 2.13 4.85 3.75 14 1,138 33.90% -0.83 0.08 -0.20 0.02 -0.01
XBI20260501P00133000 133.00 3.60 5.00 4.48 6 1,927 36.63% -0.87 0.06 -0.16 0.02 -0.01
XBI20260501P00134000 134.00 3.95 7.25 5.28 29 1,104 54.22% -0.83 0.05 -0.31 0.02 -0.01
XBI20260501P00135000 135.00 5.55 7.80 7.75 16 518 65.90% -0.82 0.04 -0.39 0.03 -0.01
XBI20260501P00136000 136.00 6.40 8.45 7.53 19 66 58.13% -0.89 0.03 -0.22 0.02 -0.01
XBI20260501P00137000 137.00 7.60 9.40 7.97 1 69 72.92% -0.86 0.03 -0.34 0.02 -0.01
XBI20260501P00138000 138.00 8.35 11.15 10.05 10 806 85.13% -0.85 0.03 -0.43 0.02 -0.01
XBI20260501P00139000 139.00 9.05 12.10 0.00 0 100 80.40% -0.89 0.02 -0.30 0.02 -0.01
XBI20260501P00140000 140.00 10.10 13.10 10.81 1 104 87.25% -0.89 0.02 -0.32 0.02 -0.01
XBI20260501P00141000 141.00 11.05 14.10 0.00 0 0 91.09% -0.90 0.02 -0.31 0.02 -0.01
XBI20260501P00142000 142.00 12.05 15.10 0.00 0 0 96.27% -0.90 0.02 -0.31 0.02 -0.01
XBI20260501P00143000 143.00 13.10 16.05 0.00 0 0 101.35% -0.91 0.02 -0.32 0.02 -0.01
XBI20260501P00144000 144.00 14.05 17.10 0.00 0 0 106.34% -0.91 0.02 -0.32 0.02 -0.01
XBI20260501P00145000 145.00 15.05 18.10 0.00 0 0 111.24% -0.92 0.01 -0.32 0.01 -0.01
XBI20260501P00146000 146.00 16.05 19.10 0.00 0 0 116.06% -0.92 0.01 -0.32 0.01 -0.01
XBI20260501P00147000 147.00 17.05 19.70 0.00 0 0 103.82% -0.95 0.01 -0.17 0.01 -0.01
XBI20260501P00148000 148.00 18.05 21.10 0.00 0 0 125.46% -0.92 0.01 -0.33 0.01 -0.01
XBI20260501P00149000 149.00 19.05 22.10 0.00 0 0 130.06% -0.92 0.01 -0.33 0.01 -0.01
XBI20260501P00150000 150.00 20.05 23.10 0.00 0 0 134.59% -0.93 0.01 -0.33 0.01 -0.01
XBI20260501P00151000 151.00 20.85 24.20 0.00 0 0 139.06% -0.93 0.01 -0.33 0.01 -0.01
XBI20260501P00155000 155.00 25.05 27.55 0.00 0 0 125.46% -0.97 0.01 -0.11 0.01 -0.01
XBI20260501P00160000 160.00 30.05 33.10 0.00 0 0 176.85% -0.94 0.01 -0.34 0.01 -0.01
Calls for markedsdato April 29, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
XBI20260501C00065000 65.00 62.00 65.15 0.00 0 0 626.76% 0.95 0.00 -1.11 0.01 0.00
XBI20260501C00070000 70.00 57.50 59.95 0.00 0 0 547.33% 0.95 0.00 -0.95 0.01 0.00
XBI20260501C00075000 75.00 52.35 55.15 0.00 0 0 514.33% 0.94 0.00 -1.09 0.01 0.00
XBI20260501C00080000 80.00 47.00 49.95 0.00 0 0 445.18% 0.94 0.00 -0.94 0.01 0.00
XBI20260501C00085000 85.00 42.40 44.95 0.00 0 0 398.33% 0.94 0.00 -0.93 0.01 0.00
XBI20260501C00090000 90.00 37.00 39.95 0.00 0 0 353.73% 0.93 0.00 -0.91 0.01 0.00
XBI20260501C00095000 95.00 31.95 34.95 0.00 0 0 311.00% 0.92 0.00 -0.90 0.01 0.00
XBI20260501C00100000 100.00 27.65 29.95 0.00 0 0 269.78% 0.91 0.01 -0.88 0.02 0.00
XBI20260501C00101000 101.00 26.25 29.00 0.00 0 0 264.88% 0.91 0.01 -0.91 0.02 0.00
XBI20260501C00102000 102.00 24.95 27.95 0.00 0 3 253.63% 0.91 0.01 -0.87 0.02 0.00
XBI20260501C00103000 103.00 24.40 26.95 0.00 0 3 245.61% 0.90 0.01 -0.87 0.02 0.00
XBI20260501C00104000 104.00 23.50 25.95 0.00 0 0 237.63% 0.90 0.01 -0.86 0.02 0.00
XBI20260501C00105000 105.00 22.50 24.95 0.00 0 0 229.69% 0.90 0.01 -0.86 0.02 0.00
XBI20260501C00106000 106.00 21.50 23.95 0.00 0 0 221.78% 0.90 0.01 -0.85 0.02 0.00
XBI20260501C00107000 107.00 20.40 22.95 0.00 0 2 213.89% 0.89 0.01 -0.85 0.02 0.00
XBI20260501C00108000 108.00 19.35 21.95 0.00 0 2 206.03% 0.89 0.01 -0.84 0.02 0.00
XBI20260501C00109000 109.00 18.35 20.95 0.00 0 0 198.18% 0.88 0.01 -0.83 0.02 0.00
XBI20260501C00110000 110.00 17.40 19.95 0.00 0 0 190.35% 0.88 0.01 -0.83 0.02 0.00
XBI20260501C00111000 111.00 16.50 18.90 17.67 1 0 179.94% 0.88 0.01 -0.79 0.02 0.00
XBI20260501C00112000 112.00 15.65 17.90 16.78 1 0 172.19% 0.87 0.01 -0.78 0.02 0.00
XBI20260501C00113000 113.00 14.75 16.95 0.00 0 2 166.89% 0.87 0.01 -0.80 0.02 0.00
XBI20260501C00114000 114.00 13.55 15.95 0.00 0 1 159.06% 0.86 0.01 -0.79 0.02 0.00
XBI20260501C00115000 115.00 12.00 14.95 0.00 0 1 151.22% 0.86 0.02 -0.78 0.02 0.00
XBI20260501C00116000 116.00 11.60 13.95 0.00 0 3 143.35% 0.85 0.02 -0.77 0.02 0.00
XBI20260501C00117000 117.00 10.75 12.90 0.00 0 0 133.27% 0.84 0.02 -0.73 0.02 0.00
XBI20260501C00118000 118.00 9.25 12.00 11.53 6 7 129.59% 0.83 0.02 -0.77 0.02 0.00
XBI20260501C00119000 119.00 8.40 11.00 0.00 0 0 121.52% 0.82 0.02 -0.76 0.03 0.00
XBI20260501C00120000 120.00 7.80 10.00 10.03 2 3 51.46% 0.97 0.02 -0.06 0.01 0.00
XBI20260501C00121000 121.00 6.70 8.55 8.06 1 12 87.29% 0.84 0.03 -0.49 0.02 0.00
XBI20260501C00121500 121.50 6.25 8.05 7.68 1 14 83.51% 0.83 0.03 -0.49 0.02 0.00
XBI20260501C00122000 122.00 5.75 7.60 7.98 1 31 81.72% 0.82 0.03 -0.51 0.03 0.00
XBI20260501C00122500 122.50 5.25 7.10 0.00 0 1 77.83% 0.81 0.04 -0.50 0.03 0.00
XBI20260501C00123000 123.00 4.45 7.40 7.10 10 134 39.25% 0.95 0.03 -0.08 0.01 0.00
XBI20260501C00123500 123.50 4.30 6.20 0.00 0 0 73.56% 0.79 0.04 -0.53 0.03 0.00
XBI20260501C00124000 124.00 3.80 5.75 0.00 0 16 71.16% 0.77 0.04 -0.54 0.03 0.00
XBI20260501C00124500 124.50 3.40 5.30 0.00 0 1 68.59% 0.76 0.05 -0.55 0.03 0.00
XBI20260501C00125000 125.00 2.90 4.90 0.00 0 14 25.31% 0.96 0.05 -0.05 0.01 0.00
XBI20260501C00125500 125.50 2.65 4.50 0.00 0 2 33.78% 0.86 0.07 -0.18 0.02 0.00
XBI20260501C00126000 126.00 2.14 3.90 3.01 1 8 27.77% 0.86 0.09 -0.14 0.02 0.00
XBI20260501C00126500 126.50 1.63 4.50 2.52 8 3 37.43% 0.75 0.09 -0.31 0.03 0.00
XBI20260501C00127000 127.00 2.17 2.87 2.25 7 11 22.99% 0.80 0.13 -0.16 0.03 0.00
XBI20260501C00127500 127.50 1.90 2.32 1.93 1 3 32.20% 0.67 0.12 -0.31 0.03 0.00
XBI20260501C00128000 128.00 1.50 2.03 1.79 2 68 37.36% 0.60 0.11 -0.40 0.04 0.00
XBI20260501C00128500 128.50 1.23 1.77 1.37 5 5 36.16% 0.54 0.11 -0.40 0.04 0.00
XBI20260501C00129000 129.00 1.09 1.41 1.14 1 5 38.29% 0.49 0.11 -0.42 0.04 0.00
XBI20260501C00129500 129.50 0.72 1.17 0.70 6 2 43.02% 0.44 0.10 -0.47 0.04 0.00
XBI20260501C00130000 130.00 0.53 1.06 0.80 61 653 35.60% 0.37 0.11 -0.36 0.04 0.00
XBI20260501C00130500 130.50 0.36 0.99 0.70 77 115 35.37% 0.32 0.10 -0.33 0.03 0.00
XBI20260501C00131000 131.00 0.45 0.63 0.47 260 143 35.25% 0.27 0.10 -0.30 0.03 0.00
XBI20260501C00132000 132.00 0.25 0.41 0.30 638 137 35.40% 0.18 0.08 -0.22 0.03 0.00
XBI20260501C00133000 133.00 0.14 0.46 0.15 757 1,061 36.49% 0.12 0.06 -0.16 0.02 0.00
XBI20260501C00134000 134.00 0.01 0.41 0.27 18 1,733 39.41% 0.09 0.04 -0.13 0.02 0.00
XBI20260501C00135000 135.00 0.03 0.40 0.22 249 521 42.29% 0.07 0.03 -0.11 0.01 0.00
XBI20260501C00136000 136.00 0.01 0.30 0.04 64 1,304 41.49% 0.04 0.02 -0.06 0.01 0.00
XBI20260501C00137000 137.00 0.01 0.08 0.06 65 427 43.15% 0.03 0.02 -0.04 0.01 0.00
XBI20260501C00138000 138.00 0.00 0.33 0.01 38 1,226 50.37% 0.04 0.02 -0.06 0.01 0.00
XBI20260501C00139000 139.00 0.00 0.59 0.03 360 1,911 69.31% 0.08 0.02 -0.18 0.01 0.00
XBI20260501C00140000 140.00 0.00 0.49 0.28 31 2,680 68.25% 0.05 0.02 -0.13 0.01 0.00
XBI20260501C00141000 141.00 0.00 0.53 0.00 0 11 82.89% 0.08 0.02 -0.22 0.01 0.00
XBI20260501C00142000 142.00 0.00 0.95 0.00 0 27 101.35% 0.11 0.02 -0.37 0.02 0.00
XBI20260501C00143000 143.00 0.00 0.95 0.00 0 4 106.57% 0.10 0.02 -0.38 0.02 0.00
XBI20260501C00144000 144.00 0.00 0.94 0.00 0 1 111.39% 0.10 0.02 -0.38 0.02 0.00
XBI20260501C00145000 145.00 0.00 0.80 0.05 10 520 105.07% 0.07 0.01 -0.26 0.01 0.00
XBI20260501C00146000 146.00 0.00 0.95 0.00 0 0 121.67% 0.09 0.01 -0.39 0.02 0.00
XBI20260501C00147000 147.00 0.00 0.94 0.00 0 1 126.21% 0.09 0.01 -0.39 0.02 0.00
XBI20260501C00148000 148.00 0.00 0.95 0.00 0 2 131.32% 0.09 0.01 -0.39 0.02 0.00
XBI20260501C00149000 149.00 0.00 1.14 0.00 0 1 142.20% 0.10 0.01 -0.46 0.02 0.00
XBI20260501C00150000 150.00 0.00 0.95 0.00 0 0 140.67% 0.08 0.01 -0.40 0.01 0.00
XBI20260501C00151000 151.00 0.00 0.94 0.00 0 0 144.89% 0.08 0.01 -0.39 0.01 0.00
XBI20260501C00155000 155.00 0.00 1.33 0.00 0 0 176.16% 0.09 0.01 -0.55 0.02 0.00
XBI20260501C00160000 160.00 0.00 1.13 0.00 0 0 190.89% 0.07 0.01 -0.48 0.01 0.00
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