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 3:44:36 PM EDT
154.28USD-0.149%(-0.23)7,146,728
154.25Bid   154.30Ask   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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
601,76026113,789


XBI Oct 30, 2026 Exp. - Volume by Strike
Puts
Calls

XBI Oct 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

XBI Oct 30, 2026 Exp. - Max Pain @ $159.00

Puts
Calls


XBI Oct 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C00%0XBI261030C00200000
195.00 C0.190%2209-15XBI261030C00195000
190.00 C0.20-4.76%29109-21XBI261030C00190000
185.00 C0.28-15.15%102309-30XBI261030C00185000
180.00 C0.49+4.26%63810-01XBI261030C00180000
175.00 C0.88-12.00%69710-01XBI261030C00175000
174.00 C1.24-27.49%21209-23XBI261030C00174000
173.00 C1.21+2.54%2409-28XBI261030C00173000
172.50 C1.410%6609-30XBI261030C00172500
172.00 C1.57+13.77%2509-30XBI261030C00172000
171.00 C1.80+41.73%14809-30XBI261030C00171000
170.00 C1.32-34.00%115510-01XBI261030C00170000
169.00 C1.56-58.95%720010-01XBI261030C00169000
168.00 C2.63+28.29%1609-30XBI261030C00168000
167.50 C2.31+14.36%4409-30XBI261030C00167500
167.00 C2.80+21.21%105809-30XBI261030C00167000
166.00 C2.57+14.22%2209-28XBI261030C00166000
165.00 C3.38+32.55%63709-30XBI261030C00165000
164.00 C3.860%2109-30XBI261030C00164000
163.00 C4.12+32.90%1409-30XBI261030C00163000
162.50 C4.39+38.05%1209-30XBI261030C00162500
162.00 C4.60+31.43%147709-30XBI261030C00162000
161.00 C3.85+11.59%231109-29XBI261030C00161000
160.00 C4.41-19.08%123310-01XBI261030C00160000
159.00 C4.32-3.36%130610-01XBI261030C00159000
158.00 C6.45+18.35%124009-30XBI261030C00158000
157.50 C5.61-15.51%101210-01XBI261030C00157500
157.00 C6.99+29.68%11409-30XBI261030C00157000
156.00 C5.86+7.52%2209-29XBI261030C00156000
155.00 C7.28+2.82%31009-24XBI261030C00155000
154.00 C6.480%2109-16XBI261030C00154000
153.00 C00%0XBI261030C00153000
152.50 C8.630%1110-01XBI261030C00152500
152.00 C8.880%1110-01XBI261030C00152000
151.00 C00%0XBI261030C00151000
150.00 C8.65-25.69%83010-01XBI261030C00150000
149.50 C10.15-14.99%1210-01XBI261030C00149500
149.00 C10.430%1110-01XBI261030C00149000
148.00 C9.40-27.91%1109-24XBI261030C00148000
147.00 C00%0XBI261030C00147000
146.00 C13.110%1110-01XBI261030C00146000
145.00 C13.830%2110-01XBI261030C00145000
144.00 C14.600%1110-01XBI261030C00144000
143.00 C00%0XBI261030C00143000
142.00 C00%0XBI261030C00142000
141.00 C00%0XBI261030C00141000
140.00 C18.60+2.48%1909-28XBI261030C00140000
135.00 C21.900%3309-24XBI261030C00135000
130.00 C27.150%10809-24XBI261030C00130000
125.00 C00%0XBI261030C00125000
120.00 C00%0XBI261030C00120000
115.00 C00%0XBI261030C00115000
110.00 C00%0XBI261030C00110000
105.00 C00%0XBI261030C00105000
100.00 C00%0XBI261030C00100000
95.00 C00%0XBI261030C00095000
90.00 C00%0XBI261030C00090000
85.00 C00%0XBI261030C00085000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0XBI261030P00200000
195.00 P00%0XBI261030P00195000
190.00 P00%0XBI261030P00190000
185.00 P00%0XBI261030P00185000
180.00 P22.230%1082709-14XBI261030P00180000
175.00 P00%0XBI261030P00175000
174.00 P00%0XBI261030P00174000
173.00 P00%0XBI261030P00173000
172.50 P00%0XBI261030P00172500
172.00 P00%0XBI261030P00172000
171.00 P16.42+31.89%2209-23XBI261030P00171000
170.00 P15.13+32.72%6609-23XBI261030P00170000
169.00 P14.72-3.79%10809-23XBI261030P00169000
168.00 P14.10-11.04%4409-23XBI261030P00168000
167.50 P00%0XBI261030P00167500
167.00 P13.04-5.71%213009-23XBI261030P00167000
166.00 P00%0XBI261030P00166000
165.00 P7.750%1109-23XBI261030P00165000
164.00 P10.770%6609-23XBI261030P00164000
163.00 P10.320%4409-23XBI261030P00163000
162.50 P00%0XBI261030P00162500
162.00 P9.330%12909-23XBI261030P00162000
161.00 P8.620%1109-23XBI261030P00161000
160.00 P8.20+44.62%37909-23XBI261030P00160000
159.00 P6.06+7.07%1510-01XBI261030P00159000
158.00 P5.56+9.88%12710-01XBI261030P00158000
157.50 P7.43+23.63%2509-28XBI261030P00157500
157.00 P4.62-27.93%21209-30XBI261030P00157000
156.00 P5.29-24.54%21510-01XBI261030P00156000
155.00 P4.57+16.28%22010-01XBI261030P00155000
154.00 P4.17-15.76%25410-01XBI261030P00154000
153.00 P3.55-15.68%14910-01XBI261030P00153000
152.50 P3.10-31.11%2809-30XBI261030P00152500
152.00 P2.88-24.61%81,29209-30XBI261030P00152000
151.00 P2.87+11.67%111910-01XBI261030P00151000
150.00 P3.20+41.59%5,5025,51410-01XBI261030P00150000
149.50 P2.21-25.84%1309-30XBI261030P00149500
149.00 P2.02-29.37%15509-30XBI261030P00149000
148.00 P2.77+10.36%3497209-29XBI261030P00148000
147.00 P1.66-26.22%22609-30XBI261030P00147000
146.00 P1.57-25.24%11210-01XBI261030P00146000
145.00 P1.46+13.18%13910-01XBI261030P00145000
144.00 P1.34-30.93%11009-30XBI261030P00144000
143.00 P1.74-1.14%25909-25XBI261030P00143000
142.00 P1.05-1.87%3810-01XBI261030P00142000
141.00 P0.91-33.09%1210-01XBI261030P00141000
140.00 P0.86+19.44%5,8146,38210-01XBI261030P00140000
135.00 P0.36-5.26%103610-01XBI261030P00135000
130.00 P0.22-26.67%32209-30XBI261030P00130000
125.00 P0.18-51.35%62409-28XBI261030P00125000
120.00 P0.19+18.75%1309-16XBI261030P00120000
115.00 P00%0XBI261030P00115000
110.00 P00%0XBI261030P00110000
105.00 P00%0XBI261030P00105000
100.00 P00%0XBI261030P00100000
95.00 P00%0XBI261030P00095000
90.00 P00%0XBI261030P00090000
85.00 P00%0XBI261030P00085000


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