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

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

Market Open
Oct 2, 2026 1:25:42 PM EDT
153.79USD-0.466%(-0.72)5,382,793
153.78Bid   153.83Ask   0.05Spread
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 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1675404241,557


XBI Oct 23, 2026 Exp. - Volume by Strike
Puts
Calls

XBI Oct 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

XBI Oct 23, 2026 Exp. - Max Pain @ $155.00

Puts
Calls


XBI Oct 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C00%0XBI261023C00200000
195.00 C0.300%121209-08XBI261023C00195000
190.00 C00%0XBI261023C00190000
185.00 C0.34+47.83%21009-17XBI261023C00185000
182.50 C00%0XBI261023C00182500
182.00 C00%0XBI261023C00182000
181.00 C1.120%2209-08XBI261023C00181000
180.00 C0.35-52.05%3509-30XBI261023C00180000
179.00 C00%0XBI261023C00179000
178.00 C0.90-64.57%1209-10XBI261023C00178000
177.50 C00%0XBI261023C00177500
177.00 C00%0XBI261023C00177000
176.00 C1.34+123.33%41609-22XBI261023C00176000
175.00 C0.48-29.41%1610-01XBI261023C00175000
174.00 C0.620%2210-01XBI261023C00174000
173.00 C0.68-22.73%1310-01XBI261023C00173000
172.50 C0.75-13.79%1809-29XBI261023C00172500
172.00 C0.89-47.65%1409-29XBI261023C00172000
171.00 C4.100%2009-04XBI261023C00171000
170.00 C1.30+39.78%65909-30XBI261023C00170000
169.00 C1.80+56.52%11109-30XBI261023C00169000
168.00 C1.90+54.47%1509-30XBI261023C00168000
167.50 C1.86+1.09%14909-30XBI261023C00167500
167.00 C2.06+56.06%13509-30XBI261023C00167000
166.00 C1.97-8.37%4909-30XBI261023C00166000
165.00 C2.60+22.07%22109-30XBI261023C00165000
164.00 C2.98+29.57%2409-30XBI261023C00164000
163.00 C2.22+0.91%3509-29XBI261023C00163000
162.50 C2.95-13.49%11410-01XBI261023C00162500
162.00 C3.68+46.61%15309-30XBI261023C00162000
161.00 C00%0XBI261023C00161000
160.00 C3.60-34.55%1709-29XBI261023C00160000
159.00 C4.360%1110-01XBI261023C00159000
158.00 C4.76+17.53%13210-01XBI261023C00158000
157.50 C5.10+18.60%1210-01XBI261023C00157500
157.00 C4.45-4.51%1209-29XBI261023C00157000
156.00 C4.80-6.80%1209-29XBI261023C00156000
155.00 C5.36-10.67%67810-01XBI261023C00155000
154.00 C5.30-20.90%68110-01XBI261023C00154000
153.00 C7.55+13.36%1210-01XBI261023C00153000
152.50 C7.45+8.13%5609-30XBI261023C00152500
152.00 C8.200%1110-01XBI261023C00152000
151.00 C8.100%1109-23XBI261023C00151000
150.00 C8.15-7.39%252509-25XBI261023C00150000
149.00 C9.400%1109-23XBI261023C00149000
148.00 C11.00-0.09%104009-30XBI261023C00148000
147.00 C00%0XBI261023C00147000
146.00 C11.470%1109-29XBI261023C00146000
145.00 C12.200%1109-29XBI261023C00145000
144.00 C00%0XBI261023C00144000
143.00 C00%0XBI261023C00143000
142.00 C14.700%1109-29XBI261023C00142000
141.00 C15.490%1109-29XBI261023C00141000
140.00 C18.30-5.91%262609-18XBI261023C00140000
135.00 C20.60-8.89%1209-24XBI261023C00135000
130.00 C26.400%312909-24XBI261023C00130000
125.00 C31.400%353009-24XBI261023C00125000
120.00 C36.050%2009-24XBI261023C00120000
115.00 C40.950%2009-24XBI261023C00115000
110.00 C00%0XBI261023C00110000
105.00 C00%0XBI261023C00105000
100.00 C00%0XBI261023C00100000
95.00 C00%0XBI261023C00095000
90.00 C00%0XBI261023C00090000
85.00 C00%0XBI261023C00085000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0XBI261023P00200000
195.00 P00%0XBI261023P00195000
190.00 P00%0XBI261023P00190000
185.00 P00%0XBI261023P00185000
182.50 P00%0XBI261023P00182500
182.00 P00%0XBI261023P00182000
181.00 P00%0XBI261023P00181000
180.00 P00%0XBI261023P00180000
179.00 P00%0XBI261023P00179000
178.00 P00%0XBI261023P00178000
177.50 P00%0XBI261023P00177500
177.00 P00%0XBI261023P00177000
176.00 P00%0XBI261023P00176000
175.00 P00%0XBI261023P00175000
174.00 P00%0XBI261023P00174000
173.00 P00%0XBI261023P00173000
172.50 P00%0XBI261023P00172500
172.00 P16.65+12.50%3409-18XBI261023P00172000
171.00 P13.73-1.65%2209-21XBI261023P00171000
170.00 P15.09+7.10%101009-23XBI261023P00170000
169.00 P15.01+53.95%131309-23XBI261023P00169000
168.00 P13.89+4.51%10809-23XBI261023P00168000
167.50 P10.170%2209-30XBI261023P00167500
167.00 P9.85-31.12%21209-30XBI261023P00167000
166.00 P11.54+22.51%111310-01XBI261023P00166000
165.00 P00%0XBI261023P00165000
164.00 P9.250%4409-29XBI261023P00164000
163.00 P7.16-28.47%1509-30XBI261023P00163000
162.50 P6.77-26.41%1609-30XBI261023P00162500
162.00 P8.72-14.34%1409-29XBI261023P00162000
161.00 P7.960%1109-29XBI261023P00161000
160.00 P7.25-15.30%48909-29XBI261023P00160000
159.00 P6.43-14.38%41510-01XBI261023P00159000
158.00 P5.31-23.04%7610-01XBI261023P00158000
157.50 P7.20+34.58%81209-16XBI261023P00157500
157.00 P3.97-41.87%42709-30XBI261023P00157000
156.00 P3.93-37.22%114909-30XBI261023P00156000
155.00 P3.18-37.03%111209-30XBI261023P00155000
154.00 P4.17-8.35%13009-29XBI261023P00154000
153.00 P3.16+26.40%144210-01XBI261023P00153000
152.50 P00%0XBI261023P00152500
152.00 P2.22-36.57%1709-30XBI261023P00152000
151.00 P3.50+81.35%1609-23XBI261023P00151000
150.00 P2.25-25.00%23110-01XBI261023P00150000
149.00 P1.91-4.98%14610-01XBI261023P00149000
148.00 P1.43+3.62%11109-30XBI261023P00148000
147.00 P2.20-8.71%1609-28XBI261023P00147000
146.00 P1.70+6.92%1909-29XBI261023P00146000
145.00 P0.92-36.11%10613709-30XBI261023P00145000
144.00 P0.89-33.08%11010-01XBI261023P00144000
143.00 P1.52-5.59%384809-25XBI261023P00143000
142.00 P1.150%1109-28XBI261023P00142000
141.00 P0.58-30.95%1209-30XBI261023P00141000
140.00 P0.42-44.74%60464209-30XBI261023P00140000
135.00 P0.26-25.71%10010809-30XBI261023P00135000
130.00 P0.220.00%11309-28XBI261023P00130000
125.00 P00%0XBI261023P00125000
120.00 P0.22+46.67%3509-15XBI261023P00120000
115.00 P0.060%1109-24XBI261023P00115000
110.00 P0.040%9909-24XBI261023P00110000
105.00 P00%0XBI261023P00105000
100.00 P0.370%1109-17XBI261023P00100000
95.00 P00%0XBI261023P00095000
90.00 P0.050%222209-24XBI261023P00090000
85.00 P00%0XBI261023P00085000


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