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 3:44:13 PM EDT
154.23USD-0.181%(-0.28)7,128,304
154.23Bid   154.25Ask   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 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,52837,31613,46267,014


XBI Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

XBI Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

XBI Oct 16, 2026 Exp. - Max Pain @ $161.00

Puts
Calls


XBI Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
225.00 C00%0XBI261016C00225000
220.00 C00%0XBI261016C00220000
215.00 C0.130%18908-28XBI261016C00215000
210.00 C0.12+9.09%16009-02XBI261016C00210000
205.00 C0.18+12.50%21809-01XBI261016C00205000
200.00 C0.07+133.33%48,83509-22XBI261016C00200000
195.00 C0.02-33.33%112409-29XBI261016C00195000
190.00 C0.06+200.00%116709-30XBI261016C00190000
185.00 C0.050.00%56,27210-01XBI261016C00185000
184.00 C0.15-25.00%25509-25XBI261016C00184000
183.00 C0.12-61.29%52809-24XBI261016C00183000
182.00 C0.08-27.27%21,20510-01XBI261016C00182000
181.00 C0.05-58.33%32509-29XBI261016C00181000
180.00 C0.15+36.36%752809-30XBI261016C00180000
179.00 C0.18+28.57%17209-30XBI261016C00179000
178.00 C0.18-67.27%1051109-25XBI261016C00178000
177.00 C0.30+100.00%15031009-30XBI261016C00177000
176.00 C0.19-13.64%133209-29XBI261016C00176000
175.00 C0.14-61.11%456310-01XBI261016C00175000
174.00 C0.48-61.90%1535409-23XBI261016C00174000
173.00 C0.49+22.50%233909-30XBI261016C00173000
172.00 C0.28-51.72%2,0021,93210-01XBI261016C00172000
171.00 C0.37-47.14%230510-01XBI261016C00171000
170.00 C0.39-54.12%104,52310-01XBI261016C00170000
169.00 C0.96+10.34%145709-28XBI261016C00169000
168.00 C0.54-25.00%11,35510-01XBI261016C00168000
167.50 C0.77-38.89%21409-29XBI261016C00167500
167.00 C0.65-53.57%740310-01XBI261016C00167000
166.00 C1.59+12.77%1326109-30XBI261016C00166000
165.00 C0.97-46.11%432,98910-01XBI261016C00165000
164.00 C2.10+61.54%119109-30XBI261016C00164000
163.00 C1.83-27.09%252710-01XBI261016C00163000
162.50 C1.88-24.80%13410-01XBI261016C00162500
162.00 C2.10-30.23%11,64110-01XBI261016C00162000
161.00 C2.39-22.90%73710-01XBI261016C00161000
160.00 C2.10-38.24%871,26810-01XBI261016C00160000
159.00 C2.91-31.04%75010-01XBI261016C00159000
158.00 C3.31-29.57%15010-01XBI261016C00158000
157.50 C4.730%3309-30XBI261016C00157500
157.00 C3.25-38.68%221510-01XBI261016C00157000
156.00 C4.79-16.70%626610-01XBI261016C00156000
155.00 C4.20-29.41%11498810-01XBI261016C00155000
154.00 C6.35-11.19%1213110-01XBI261016C00154000
153.00 C6.75-14.56%184010-01XBI261016C00153000
152.50 C8.19+31.04%53209-30XBI261016C00152500
152.00 C8.55+42.50%112909-30XBI261016C00152000
151.00 C7.50-18.03%303909-29XBI261016C00151000
150.00 C10.32+28.20%539809-30XBI261016C00150000
149.00 C11.02+37.75%13209-30XBI261016C00149000
148.00 C9.93-30.99%12709-23XBI261016C00148000
147.00 C10.85-8.44%293410-01XBI261016C00147000
146.00 C13.30+28.13%867509-30XBI261016C00146000
145.00 C11.50-28.35%12009-23XBI261016C00145000
144.00 C13.37-12.90%1610-01XBI261016C00144000
143.00 C15.10-23.54%19848610-01XBI261016C00143000
142.00 C13.80-8.61%11309-24XBI261016C00142000
141.00 C00%0XBI261016C00141000
140.00 C18.90+11.83%193509-30XBI261016C00140000
135.00 C22.71+6.62%42709-30XBI261016C00135000
130.00 C25.48-4.93%14909-25XBI261016C00130000
125.00 C32.96+13.46%1109-18XBI261016C00125000
120.00 C37.89-0.16%11009-18XBI261016C00120000
115.00 C00%0XBI261016C00115000
110.00 C00%0XBI261016C00110000
105.00 C00%0XBI261016C00105000
100.00 C59.70+2.63%34409-22XBI261016C00100000
Puts
StrikePriceChangeVolOILastContract Name
225.00 P00%0XBI261016P00225000
220.00 P00%0XBI261016P00220000
215.00 P00%0XBI261016P00215000
210.00 P00%0XBI261016P00210000
205.00 P00%0XBI261016P00205000
200.00 P00%0XBI261016P00200000
195.00 P00%0XBI261016P00195000
190.00 P31.90+8.99%202009-10XBI261016P00190000
185.00 P00%0XBI261016P00185000
184.00 P00%0XBI261016P00184000
183.00 P00%0XBI261016P00183000
182.00 P00%0XBI261016P00182000
181.00 P00%0XBI261016P00181000
180.00 P23.95+15.70%1809-29XBI261016P00180000
179.00 P13.960%2208-27XBI261016P00179000
178.00 P13.360%1108-27XBI261016P00178000
177.00 P00%0XBI261016P00177000
176.00 P00%0XBI261016P00176000
175.00 P16.60+0.97%1109-30XBI261016P00175000
174.00 P17.06+31.23%51009-14XBI261016P00174000
173.00 P12.250%161608-21XBI261016P00173000
172.00 P17.46+12.28%911209-16XBI261016P00172000
171.00 P16.79+15.08%7809-16XBI261016P00171000
170.00 P14.74+7.67%314309-23XBI261016P00170000
169.00 P14.28+54.38%47409-23XBI261016P00169000
168.00 P15.44+71.18%111209-24XBI261016P00168000
167.50 P00%0XBI261016P00167500
167.00 P10.85+21.91%147609-29XBI261016P00167000
166.00 P8.48+16.80%14109-23XBI261016P00166000
165.00 P7.69-28.73%22,32409-30XBI261016P00165000
164.00 P8.05-10.85%118210-01XBI261016P00164000
163.00 P7.67+19.84%228910-01XBI261016P00163000
162.50 P6.12+20.00%1509-30XBI261016P00162500
162.00 P5.74-24.97%6157709-30XBI261016P00162000
161.00 P5.37+23.73%343709-30XBI261016P00161000
160.00 P7.20+54.51%42,53810-01XBI261016P00160000
159.00 P5.90+43.20%986210-01XBI261016P00159000
158.00 P3.70-24.49%11646809-30XBI261016P00158000
157.50 P5.05-28.06%25709-29XBI261016P00157500
157.00 P3.70+17.09%578510-01XBI261016P00157000
156.00 P2.91-44.36%641,33609-30XBI261016P00156000
155.00 P4.19+62.40%2,1812,57810-01XBI261016P00155000
154.00 P3.29+11.53%2,0045,40110-01XBI261016P00154000
153.00 P2.18+17.84%9435,69810-01XBI261016P00153000
152.50 P1.67-13.47%38509-30XBI261016P00152500
152.00 P1.61-27.80%2758809-30XBI261016P00152000
151.00 P1.70+24.09%2094610-01XBI261016P00151000
150.00 P1.76+31.34%14322,64210-01XBI261016P00150000
149.00 P1.61+28.80%464,88610-01XBI261016P00149000
148.00 P1.21+27.37%4797710-01XBI261016P00148000
147.00 P1.07+57.35%452,46810-01XBI261016P00147000
146.00 P0.89+50.85%159310-01XBI261016P00146000
145.00 P0.75+36.36%323,53710-01XBI261016P00145000
144.00 P0.55+19.57%95,26310-01XBI261016P00144000
143.00 P0.60+81.82%8771,34510-01XBI261016P00143000
142.00 P0.40+25.00%289110-01XBI261016P00142000
141.00 P0.37+15.63%54510-01XBI261016P00141000
140.00 P0.29+45.00%1,1725,92610-01XBI261016P00140000
135.00 P0.12+20.00%35,37710-01XBI261016P00135000
130.00 P0.01-87.50%1126809-30XBI261016P00130000
125.00 P0.28+366.67%13209-24XBI261016P00125000
120.00 P0.01-50.00%14009-29XBI261016P00120000
115.00 P0.23+109.09%1408-28XBI261016P00115000
110.00 P00%0XBI261016P00110000
105.00 P0.180%2209-09XBI261016P00105000
100.00 P00%0XBI261016P00100000


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