Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

XBI
State Street SPDR S&P Biotech ETF
stock NYSE ETF

Market Open
Oct 2, 2026 12:28:04 PM EDT
154.01USD-0.324%(-0.50)4,556,433
153.95Bid   154.05Ask   0.10Spread
Pre-market
Oct 2, 2026 9:28:30 AM EDT
156.28USD+1.146%(+1.77)53,178
After-hours
Oct 1, 2026 4:59:30 PM EDT
154.90USD+0.213%(+0.33)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
91213,3075,07121,496


XBI Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

XBI Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

XBI Oct 2, 2026 Exp. - Max Pain @ $156.00

Puts
Calls


XBI Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C0.09-85.94%8909-10XBI261002C00200000
195.00 C0.14-78.46%1109-09XBI261002C00195000
190.00 C0.21+61.54%4709-10XBI261002C00190000
185.00 C0.05+400.00%86109-28XBI261002C00185000
184.00 C0.33-13.16%1209-09XBI261002C00184000
183.00 C0.30-72.48%1109-08XBI261002C00183000
182.00 C0.32-8.57%4409-09XBI261002C00182000
181.00 C2.61-3.69%1208-26XBI261002C00181000
180.00 C0.06-33.33%303709-23XBI261002C00180000
179.00 C0.10+400.00%51309-24XBI261002C00179000
178.00 C0.10-61.54%101309-23XBI261002C00178000
177.00 C0.12-88.24%1109-16XBI261002C00177000
176.00 C0.21-16.00%1409-17XBI261002C00176000
175.00 C0.47+213.33%61709-22XBI261002C00175000
174.00 C2.01-29.72%464609-03XBI261002C00174000
173.00 C0.01-90.00%72710-01XBI261002C00173000
172.50 C0.06-86.05%25625709-24XBI261002C00172500
172.00 C0.04-86.21%8909-24XBI261002C00172000
171.00 C0.01-83.33%366610-01XBI261002C00171000
170.00 C0.01-90.91%421310-01XBI261002C00170000
169.00 C0.13-31.58%5,0054,97509-28XBI261002C00169000
168.00 C0.48+77.78%12309-25XBI261002C00168000
167.50 C0.40-31.03%22209-28XBI261002C00167500
167.00 C0.08-20.00%29410-01XBI261002C00167000
166.00 C0.03-70.00%43154310-01XBI261002C00166000
165.00 C0.04-82.61%5341,26810-01XBI261002C00165000
164.00 C0.02-90.00%68058010-01XBI261002C00164000
163.00 C0.08-82.61%1574710-01XBI261002C00163000
162.50 C0.05-94.12%92010-01XBI261002C00162500
162.00 C0.03-94.23%1,3781,72410-01XBI261002C00162000
161.00 C0.04-95.29%11914710-01XBI261002C00161000
160.00 C0.06-94.55%77078310-01XBI261002C00160000
159.00 C0.12-92.86%2116110-01XBI261002C00159000
158.00 C0.49-80.40%3533010-01XBI261002C00158000
157.50 C1.10-57.36%3914310-01XBI261002C00157500
157.00 C0.60-76.92%553810-01XBI261002C00157000
156.00 C2.05-44.89%422010-01XBI261002C00156000
155.00 C0.93-78.96%319910-01XBI261002C00155000
154.00 C5.30+50.57%14509-30XBI261002C00154000
153.00 C4.65-16.96%47510-01XBI261002C00153000
152.50 C6.95+57.95%25209-30XBI261002C00152500
152.00 C4.75-5.75%2609-25XBI261002C00152000
151.00 C5.08+8.09%53709-28XBI261002C00151000
150.00 C6.80-1.73%455210-01XBI261002C00150000
149.50 C00%0XBI261002C00149500
149.00 C00%0XBI261002C00149000
148.00 C8.87+38.59%21409-28XBI261002C00148000
147.00 C8.18-19.96%41710-01XBI261002C00147000
146.00 C9.11-28.38%121910-01XBI261002C00146000
145.00 C11.03-14.16%81910-01XBI261002C00145000
144.00 C12.53+1.13%19909-29XBI261002C00144000
143.00 C13.68-14.61%2610-01XBI261002C00143000
142.00 C14.68-12.93%31010-01XBI261002C00142000
141.00 C15.73-12.56%11310-01XBI261002C00141000
140.00 C16.73-11.39%1610-01XBI261002C00140000
139.00 C00%0XBI261002C00139000
138.00 C19.05-9.93%1110-01XBI261002C00138000
137.00 C20.05-5.65%11110-01XBI261002C00137000
135.00 C00%0XBI261002C00135000
130.00 C28.67+8.60%5809-30XBI261002C00130000
125.00 C32.82+3.86%2210-01XBI261002C00125000
120.00 C00%0XBI261002C00120000
115.00 C00%0XBI261002C00115000
110.00 C00%0XBI261002C00110000
105.00 C00%0XBI261002C00105000
100.00 C00%0XBI261002C00100000
95.00 C68.570%2009-04XBI261002C00095000
90.00 C65.45-10.99%8809-29XBI261002C00090000
85.00 C70.500%2209-29XBI261002C00085000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0XBI261002P00200000
195.00 P00%0XBI261002P00195000
190.00 P00%0XBI261002P00190000
185.00 P00%0XBI261002P00185000
184.00 P00%0XBI261002P00184000
183.00 P00%0XBI261002P00183000
182.00 P00%0XBI261002P00182000
181.00 P00%0XBI261002P00181000
180.00 P00%0XBI261002P00180000
179.00 P22.600%2009-28XBI261002P00179000
178.00 P00%0XBI261002P00178000
177.00 P00%0XBI261002P00177000
176.00 P00%0XBI261002P00176000
175.00 P00%0XBI261002P00175000
174.00 P00%0XBI261002P00174000
173.00 P00%0XBI261002P00173000
172.50 P00%0XBI261002P00172500
172.00 P14.57+11.39%7709-11XBI261002P00172000
171.00 P14.88+23.90%101009-14XBI261002P00171000
170.00 P12.85-2.73%1209-28XBI261002P00170000
169.00 P9.55+37.02%101009-08XBI261002P00169000
168.00 P12.05+58.76%11009-29XBI261002P00168000
167.50 P7.26+19.41%1709-22XBI261002P00167500
167.00 P11.20-9.02%1109-29XBI261002P00167000
166.00 P9.05-28.00%1409-28XBI261002P00166000
165.00 P9.60-7.25%12209-29XBI261002P00165000
164.00 P5.40-44.04%606409-30XBI261002P00164000
163.00 P4.99+6.17%1109-03XBI261002P00163000
162.50 P9.92+108.84%1209-15XBI261002P00162500
162.00 P7.31+81.39%6510-01XBI261002P00162000
161.00 P4.22+10.76%412510-01XBI261002P00161000
160.00 P4.17+64.17%1815410-01XBI261002P00160000
159.00 P3.10+68.48%23010-01XBI261002P00159000
158.00 P2.00+42.86%89310-01XBI261002P00158000
157.50 P2.31-40.31%131710-01XBI261002P00157500
157.00 P1.71+39.02%420110-01XBI261002P00157000
156.00 P1.27+101.59%5072910-01XBI261002P00156000
155.00 P0.90+80.00%3,0483,67710-01XBI261002P00155000
154.00 P0.80+158.06%8192410-01XBI261002P00154000
153.00 P0.60+150.00%671410-01XBI261002P00153000
152.50 P0.17-74.63%133,86609-30XBI261002P00152500
152.00 P0.15+25.00%311,93910-01XBI261002P00152000
151.00 P0.15+150.00%64810-01XBI261002P00151000
150.00 P0.05+25.00%542,30810-01XBI261002P00150000
149.50 P0.06-76.92%31809-30XBI261002P00149500
149.00 P0.20+33.33%212110-01XBI261002P00149000
148.00 P0.14+1,300.00%16,10110-01XBI261002P00148000
147.00 P0.02-81.82%2023410-01XBI261002P00147000
146.00 P0.20+566.67%763210-01XBI261002P00146000
145.00 P0.15+650.00%24,09510-01XBI261002P00145000
144.00 P0.26+225.00%113510-01XBI261002P00144000
143.00 P0.21+950.00%12910-01XBI261002P00143000
142.00 P0.18+350.00%25910-01XBI261002P00142000
141.00 P0.09-10.00%21010-01XBI261002P00141000
140.00 P0.02-60.00%218409-30XBI261002P00140000
139.00 P0.07-30.00%11009-30XBI261002P00139000
138.00 P0.06-53.85%11509-29XBI261002P00138000
137.00 P0.01-66.67%62809-29XBI261002P00137000
135.00 P0.09-18.18%11709-28XBI261002P00135000
130.00 P0.22+29.41%1909-11XBI261002P00130000
125.00 P00%0XBI261002P00125000
120.00 P00%0XBI261002P00120000
115.00 P00%0XBI261002P00115000
110.00 P00%0XBI261002P00110000
105.00 P00%0XBI261002P00105000
100.00 P00%0XBI261002P00100000
95.00 P00%0XBI261002P00095000
90.00 P00%0XBI261002P00090000
85.00 P00%0XBI261002P00085000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC