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 2:32:14 PM EDT
153.82USD-0.443%(-0.69)6,064,773
153.81Bid   153.87Ask   0.06Spread
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 Nov 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3125449123


XBI Nov 6, 2026 Exp. - Volume by Strike
Puts
Calls

XBI Nov 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

XBI Nov 6, 2026 Exp. - Max Pain @ $156.00

Puts
Calls


XBI Nov 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C00%0XBI261106C00200000
195.00 C00%0XBI261106C00195000
190.00 C0.250%10010009-30XBI261106C00190000
185.00 C1.260%1109-25XBI261106C00185000
180.00 C1.530%1109-25XBI261106C00180000
175.00 C1.400%9709-28XBI261106C00175000
172.50 C1.390%1109-28XBI261106C00172500
170.00 C2.58+21.70%10010209-30XBI261106C00170000
169.00 C00%0XBI261106C00169000
168.00 C2.400%1109-29XBI261106C00168000
167.50 C00%0XBI261106C00167500
167.00 C00%0XBI261106C00167000
166.00 C2.94-16.00%3110-01XBI261106C00166000
165.00 C3.25-20.15%21110-01XBI261106C00165000
164.00 C00%0XBI261106C00164000
163.00 C00%0XBI261106C00163000
162.50 C00%0XBI261106C00162500
162.00 C4.03+91.90%2309-29XBI261106C00162000
161.00 C00%0XBI261106C00161000
160.00 C5.07+8.57%17710-01XBI261106C00160000
159.00 C5.50-16.92%24710-01XBI261106C00159000
158.00 C5.99+2.04%8810-01XBI261106C00158000
157.50 C00%0XBI261106C00157500
157.00 C00%0XBI261106C00157000
156.00 C6.25-15.31%2409-29XBI261106C00156000
155.00 C00%0XBI261106C00155000
154.00 C00%0XBI261106C00154000
153.00 C00%0XBI261106C00153000
152.50 C00%0XBI261106C00152500
152.00 C00%0XBI261106C00152000
151.00 C00%0XBI261106C00151000
150.00 C00%0XBI261106C00150000
149.50 C11.150%303009-28XBI261106C00149500
149.00 C9.400%1109-24XBI261106C00149000
148.50 C00%0XBI261106C00148500
148.00 C00%0XBI261106C00148000
147.50 C00%0XBI261106C00147500
147.00 C00%0XBI261106C00147000
146.00 C00%0XBI261106C00146000
145.00 C00%0XBI261106C00145000
144.00 C00%0XBI261106C00144000
143.00 C00%0XBI261106C00143000
142.00 C00%0XBI261106C00142000
141.00 C00%0XBI261106C00141000
140.00 C00%0XBI261106C00140000
135.00 C00%0XBI261106C00135000
130.00 C00%0XBI261106C00130000
125.00 C00%0XBI261106C00125000
120.00 C00%0XBI261106C00120000
115.00 C00%0XBI261106C00115000
110.00 C00%0XBI261106C00110000
105.00 C00%0XBI261106C00105000
100.00 C00%0XBI261106C00100000
95.00 C00%0XBI261106C00095000
90.00 C00%0XBI261106C00090000
85.00 C00%0XBI261106C00085000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P00%0XBI261106P00200000
195.00 P00%0XBI261106P00195000
190.00 P00%0XBI261106P00190000
185.00 P00%0XBI261106P00185000
180.00 P00%0XBI261106P00180000
175.00 P00%0XBI261106P00175000
172.50 P00%0XBI261106P00172500
170.00 P00%0XBI261106P00170000
169.00 P00%0XBI261106P00169000
168.00 P00%0XBI261106P00168000
167.50 P00%0XBI261106P00167500
167.00 P00%0XBI261106P00167000
166.00 P00%0XBI261106P00166000
165.00 P00%0XBI261106P00165000
164.00 P00%0XBI261106P00164000
163.00 P10.380%161610-01XBI261106P00163000
162.50 P00%0XBI261106P00162500
162.00 P00%0XBI261106P00162000
161.00 P00%0XBI261106P00161000
160.00 P00%0XBI261106P00160000
159.00 P6.130%1109-30XBI261106P00159000
158.00 P00%0XBI261106P00158000
157.50 P00%0XBI261106P00157500
157.00 P6.53+29.05%6710-01XBI261106P00157000
156.00 P5.81-18.17%301110-01XBI261106P00156000
155.00 P5.01-12.57%201110-01XBI261106P00155000
154.00 P5.27-12.75%10309-29XBI261106P00154000
153.00 P00%0XBI261106P00153000
152.50 P3.770%383810-01XBI261106P00152500
152.00 P00%0XBI261106P00152000
151.00 P3.59-12.86%2110-01XBI261106P00151000
150.00 P3.25-13.33%61510-01XBI261106P00150000
149.50 P00%0XBI261106P00149500
149.00 P00%0XBI261106P00149000
148.50 P00%0XBI261106P00148500
148.00 P2.80+15.70%1210-01XBI261106P00148000
147.50 P00%0XBI261106P00147500
147.00 P2.51-23.24%1310-01XBI261106P00147000
146.00 P00%0XBI261106P00146000
145.00 P1.75+2.94%384610-01XBI261106P00145000
144.00 P00%0XBI261106P00144000
143.00 P00%0XBI261106P00143000
142.00 P1.910%1109-25XBI261106P00142000
141.00 P1.400%6509-28XBI261106P00141000
140.00 P1.00-37.89%4510-01XBI261106P00140000
135.00 P0.780%1109-25XBI261106P00135000
130.00 P0.300%4410-01XBI261106P00130000
125.00 P1.210%1109-25XBI261106P00125000
120.00 P1.070%1109-25XBI261106P00120000
115.00 P00%0XBI261106P00115000
110.00 P00%0XBI261106P00110000
105.00 P00%0XBI261106P00105000
100.00 P00%0XBI261106P00100000
95.00 P00%0XBI261106P00095000
90.00 P00%0XBI261106P00090000
85.00 P00%0XBI261106P00085000


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