Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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

Market Open
Oct 2, 2026 3:46:52 PM EDT
154.26USD-0.162%(-0.25)7,181,672
154.25Bid   154.27Ask   0.02Spread
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 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1571,5713,6786,744


XBI Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

XBI Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

XBI Oct 9, 2026 Exp. - Max Pain @ $156.00

Puts
Calls


XBI Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C00%0XBI261009C00200000
195.00 C00%0XBI261009C00195000
190.00 C0.280%32009-04XBI261009C00190000
185.00 C0.13+1,200.00%1409-18XBI261009C00185000
182.50 C00%0XBI261009C00182500
182.00 C00%0XBI261009C00182000
181.00 C0.17-83.96%1109-18XBI261009C00181000
180.00 C0.20-83.33%11109-11XBI261009C00180000
179.00 C0.22-54.17%1209-11XBI261009C00179000
178.00 C00%0XBI261009C00178000
177.50 C00%0XBI261009C00177500
177.00 C0.420%454509-14XBI261009C00177000
176.00 C00%0XBI261009C00176000
175.00 C0.10+11.11%48209-30XBI261009C00175000
174.00 C0.130%1109-25XBI261009C00174000
173.00 C0.25-71.91%11709-23XBI261009C00173000
172.50 C0.81+113.16%3409-22XBI261009C00172500
172.00 C0.77+108.11%33909-22XBI261009C00172000
171.00 C00%0XBI261009C00171000
170.00 C0.17-43.33%12410-01XBI261009C00170000
169.00 C00%0XBI261009C00169000
168.00 C0.30-82.86%16410-01XBI261009C00168000
167.50 C0.33-92.31%16610-01XBI261009C00167500
167.00 C0.30-26.83%10211810-01XBI261009C00167000
166.00 C0.40-51.81%154310-01XBI261009C00166000
165.00 C0.48-52.48%146210-01XBI261009C00165000
164.00 C0.73-41.60%1910-01XBI261009C00164000
163.00 C0.78-50.32%52510-01XBI261009C00163000
162.50 C1.22+18.45%41809-29XBI261009C00162500
162.00 C0.99-46.49%29527110-01XBI261009C00162000
161.00 C1.47-35.53%15117710-01XBI261009C00161000
160.00 C0.95-62.75%11814310-01XBI261009C00160000
159.00 C2.38-23.96%4910-01XBI261009C00159000
158.00 C1.55-53.73%3518810-01XBI261009C00158000
157.50 C3.00-27.36%1210-01XBI261009C00157500
157.00 C3.18-21.87%717310-01XBI261009C00157000
156.00 C3.02-19.47%316510-01XBI261009C00156000
155.00 C4.44-13.79%12810-01XBI261009C00155000
154.00 C5.06+27.14%2610-01XBI261009C00154000
153.00 C7.15+43.29%1209-30XBI261009C00153000
152.50 C5.79-22.70%1910-01XBI261009C00152500
152.00 C6.07+11.99%1210-01XBI261009C00152000
151.00 C7.42+22.64%73110-01XBI261009C00151000
150.00 C7.65+14.18%2310-01XBI261009C00150000
149.00 C6.550%5509-24XBI261009C00149000
148.00 C8.17-28.02%1309-29XBI261009C00148000
147.00 C8.940.00%1210-01XBI261009C00147000
146.00 C9.79-26.22%12410-01XBI261009C00146000
145.00 C11.40-5.79%81609-29XBI261009C00145000
144.00 C00%0XBI261009C00144000
143.00 C00%0XBI261009C00143000
142.00 C00%0XBI261009C00142000
141.00 C18.14+15.47%1109-30XBI261009C00141000
140.00 C16.75-18.29%422609-23XBI261009C00140000
139.00 C00%0XBI261009C00139000
138.00 C00%0XBI261009C00138000
135.00 C20.500%181609-24XBI261009C00135000
130.00 C30.950%101009-09XBI261009C00130000
125.00 C00%0XBI261009C00125000
120.00 C00%0XBI261009C00120000
115.00 C44.410%1109-23XBI261009C00115000
110.00 C00%0XBI261009C00110000
105.00 C00%0XBI261009C00105000
100.00 C00%0XBI261009C00100000
95.00 C00%0XBI261009C00095000
90.00 C00%0XBI261009C00090000
85.00 C00%0XBI261009C00085000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0XBI261009P00200000
195.00 P00%0XBI261009P00195000
190.00 P00%0XBI261009P00190000
185.00 P00%0XBI261009P00185000
182.50 P00%0XBI261009P00182500
182.00 P00%0XBI261009P00182000
181.00 P00%0XBI261009P00181000
180.00 P00%0XBI261009P00180000
179.00 P00%0XBI261009P00179000
178.00 P00%0XBI261009P00178000
177.50 P00%0XBI261009P00177500
177.00 P00%0XBI261009P00177000
176.00 P00%0XBI261009P00176000
175.00 P00%0XBI261009P00175000
174.00 P00%0XBI261009P00174000
173.00 P15.53+34.81%4209-14XBI261009P00173000
172.50 P00%0XBI261009P00172500
172.00 P18.71+60.60%4309-15XBI261009P00172000
171.00 P17.85+61.10%4409-15XBI261009P00171000
170.00 P15.70+47.28%101009-25XBI261009P00170000
169.00 P00%0XBI261009P00169000
168.00 P12.230%1109-29XBI261009P00168000
167.50 P00%0XBI261009P00167500
167.00 P10.550%2109-29XBI261009P00167000
166.00 P7.700%1109-30XBI261009P00166000
165.00 P7.78+24.88%4408-28XBI261009P00165000
164.00 P9.57+11.80%4409-23XBI261009P00164000
163.00 P9.20-14.42%1709-28XBI261009P00163000
162.50 P7.810%1109-29XBI261009P00162500
162.00 P5.99+21.01%1610-01XBI261009P00162000
161.00 P4.40-35.01%3809-30XBI261009P00161000
160.00 P5.65+50.67%137810-01XBI261009P00160000
159.00 P4.39+40.71%52210-01XBI261009P00159000
158.00 P2.49-48.13%33609-30XBI261009P00158000
157.50 P2.98-27.67%4410-01XBI261009P00157500
157.00 P2.71+4.23%708710-01XBI261009P00157000
156.00 P2.71+43.39%15810-01XBI261009P00156000
155.00 P2.13+40.13%3,0173,34110-01XBI261009P00155000
154.00 P1.68+15.86%27536410-01XBI261009P00154000
153.00 P1.38+21.05%14014510-01XBI261009P00153000
152.50 P1.25+31.58%27110-01XBI261009P00152500
152.00 P1.21+37.50%410910-01XBI261009P00152000
151.00 P0.97-2.02%142410-01XBI261009P00151000
150.00 P1.11+101.82%1636310-01XBI261009P00150000
149.00 P0.91-8.08%93910-01XBI261009P00149000
148.00 P0.65+1.56%3,1213,13210-01XBI261009P00148000
147.00 P0.64-35.35%24509-29XBI261009P00147000
146.00 P0.59-19.18%1013809-29XBI261009P00146000
145.00 P0.20-4.76%81,12210-01XBI261009P00145000
144.00 P0.23+228.57%282810-01XBI261009P00144000
143.00 P0.17-15.00%213010-01XBI261009P00143000
142.00 P0.230%2109-28XBI261009P00142000
141.00 P00%0XBI261009P00141000
140.00 P0.10-16.67%876510-01XBI261009P00140000
139.00 P0.05-58.33%145110-01XBI261009P00139000
138.00 P00%0XBI261009P00138000
135.00 P0.09+80.00%130709-30XBI261009P00135000
130.00 P0.140%1109-14XBI261009P00130000
125.00 P0.04-63.64%9909-21XBI261009P00125000
120.00 P00%0XBI261009P00120000
115.00 P00%0XBI261009P00115000
110.00 P00%0XBI261009P00110000
105.00 P00%0XBI261009P00105000
100.00 P00%0XBI261009P00100000
95.00 P00%0XBI261009P00095000
90.00 P00%0XBI261009P00090000
85.00 P00%0XBI261009P00085000


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