Dark

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

Market Open

Oct 2, 2026 2:32:03 PM EDT

153.84USD-0.437%(-0.67)6,064,723

153.79Bid 153.85Ask 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 ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
157	4,087	340	9,371

XBI Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

XBI Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

XBI Nov 20, 2026 Exp. - Max Pain @ $155.00

Puts

Calls

XBI Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
195 C	0.30	-23.08%	44	1,060	10-01	XBI261120C00195000
190 C	0.41	-21.15%	86	433	10-01	XBI261120C00190000
189 C	0.70	0%	2	0	09-21	XBI261120C00189000
188 C	0.61	0%	2	2	09-28	XBI261120C00188000
187 C	0.81	0%	7	7	09-23	XBI261120C00187000
186 C	0.99	0%	8	8	09-30	XBI261120C00186000
185 C	0.63	-32.26%	32	48	10-01	XBI261120C00185000
184 C	0.90	0%	2	2	09-25	XBI261120C00184000
183 C	1.10	+23.60%	1	2	09-30	XBI261120C00183000
182 C	0.97	0%	1	1	09-29	XBI261120C00182000
181 C	1.37	+31.73%	1	4	09-30	XBI261120C00181000
180 C	0.89	-38.62%	2	40	10-01	XBI261120C00180000
179 C	1.42	+11.81%	1	2	10-01	XBI261120C00179000
178 C	1.42	+16.39%	1	27	10-01	XBI261120C00178000
177 C	2.04	0%	1	1	09-21	XBI261120C00177000
176 C	1.77	0%	1	1	09-24	XBI261120C00176000
175 C	1.81	-23.95%	57	75	10-01	XBI261120C00175000
174 C	1.89	+8.00%	18	20	09-29	XBI261120C00174000
173 C	2.62	0%	1	1	09-23	XBI261120C00173000
172 C	2.42	-27.76%	3	6	09-25	XBI261120C00172000
171 C	0	0%	0			XBI261120C00171000
170 C	2.65	-25.77%	773	805	10-01	XBI261120C00170000
169 C	3.79	+19.56%	1	3	09-30	XBI261120C00169000
168 C	3.42	+0.29%	2	13	10-01	XBI261120C00168000
167 C	3.70	+9.47%	2	31	10-01	XBI261120C00167000
166 C	4.12	-14.88%	24	54	10-01	XBI261120C00166000
165 C	4.47	-10.60%	30	249	10-01	XBI261120C00165000
164 C	4.84	-12.32%	20	103	10-01	XBI261120C00164000
163 C	5.21	-12.14%	18	150	10-01	XBI261120C00163000
162 C	5.45	+5.83%	6	125	10-01	XBI261120C00162000
161 C	5.87	-13.93%	6	399	10-01	XBI261120C00161000
160 C	6.31	-13.68%	4	215	10-01	XBI261120C00160000
159 C	6.73	-13.61%	120	26	10-01	XBI261120C00159000
158 C	7.22	-8.61%	120	68	10-01	XBI261120C00158000
157 C	8.85	+23.95%	1	27	09-30	XBI261120C00157000
156 C	9.35	+10.78%	1	2	09-30	XBI261120C00156000
155 C	7.47	-25.23%	8	66	10-01	XBI261120C00155000
154 C	9.90	+9.03%	12	11	09-30	XBI261120C00154000
153 C	9.55	-1.04%	55	65	10-01	XBI261120C00153000
152 C	9.55	-4.79%	1	4	09-24	XBI261120C00152000
151 C	10.65	0%	1	1	09-25	XBI261120C00151000
150 C	13.24	-15.94%	2	5	09-30	XBI261120C00150000
149 C	12.45	-9.91%	1	3	10-01	XBI261120C00149000
148 C	0	0%	0			XBI261120C00148000
147 C	13.30	+0.53%	11	11	10-01	XBI261120C00147000
146 C	13.65	0%	32	32	09-29	XBI261120C00146000
145 C	0	0%	0			XBI261120C00145000
144 C	0	0%	0			XBI261120C00144000
143 C	17.94	0%	2	2	09-18	XBI261120C00143000
142 C	0	0%	0			XBI261120C00142000
141 C	19.15	0%	3	1	09-21	XBI261120C00141000
140 C	19.77	-5.86%	4	14	09-30	XBI261120C00140000
139 C	0	0%	0			XBI261120C00139000
138 C	19.45	-9.53%	5	7	09-29	XBI261120C00138000
137 C	0	0%	0			XBI261120C00137000
136 C	0	0%	0			XBI261120C00136000
135 C	23.93	0%	4	4	09-30	XBI261120C00135000
134 C	0	0%	0			XBI261120C00134000
133 C	0	0%	0			XBI261120C00133000
132 C	0	0%	0			XBI261120C00132000
131 C	0	0%	0			XBI261120C00131000
130 C	26.68	0%	1	1	09-25	XBI261120C00130000
129 C	0	0%	0			XBI261120C00129000
128 C	0	0%	0			XBI261120C00128000
127 C	0	0%	0			XBI261120C00127000
126 C	0	0%	0			XBI261120C00126000
125 C	33.55	0%	8	7	09-21	XBI261120C00125000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
195 P	0	0%	0			XBI261120P00195000
190 P	0	0%	0			XBI261120P00190000
189 P	0	0%	0			XBI261120P00189000
188 P	0	0%	0			XBI261120P00188000
187 P	0	0%	0			XBI261120P00187000
186 P	0	0%	0			XBI261120P00186000
185 P	0	0%	0			XBI261120P00185000
184 P	0	0%	0			XBI261120P00184000
183 P	0	0%	0			XBI261120P00183000
182 P	0	0%	0			XBI261120P00182000
181 P	0	0%	0			XBI261120P00181000
180 P	26.19	0%	1	1	09-28	XBI261120P00180000
179 P	0	0%	0			XBI261120P00179000
178 P	0	0%	0			XBI261120P00178000
177 P	0	0%	0			XBI261120P00177000
176 P	0	0%	0			XBI261120P00176000
175 P	0	0%	0			XBI261120P00175000
174 P	0	0%	0			XBI261120P00174000
173 P	0	0%	0			XBI261120P00173000
172 P	0	0%	0			XBI261120P00172000
171 P	14.65	0%	1	1	09-23	XBI261120P00171000
170 P	0	0%	0			XBI261120P00170000
169 P	13.28	+0.61%	10	11	09-30	XBI261120P00169000
168 P	0	0%	0			XBI261120P00168000
167 P	0	0%	0			XBI261120P00167000
166 P	13.24	0%	3	3	09-23	XBI261120P00166000
165 P	10.59	-18.41%	2	23	09-30	XBI261120P00165000
164 P	13.47	0%	5	5	09-24	XBI261120P00164000
163 P	0	0%	0			XBI261120P00163000
162 P	7.97	0%	1	1	09-22	XBI261120P00162000
161 P	10.00	+14.16%	3	10	09-23	XBI261120P00161000
160 P	9.65	-4.46%	4	13	09-28	XBI261120P00160000
159 P	8.10	0%	4	4	09-23	XBI261120P00159000
158 P	6.80	-23.16%	79	32	09-30	XBI261120P00158000
157 P	6.20	-32.61%	134	32	09-30	XBI261120P00157000
156 P	6.59	+18.10%	10	21	10-01	XBI261120P00156000
155 P	6.08	+14.72%	18	161	10-01	XBI261120P00155000
154 P	5.67	+16.91%	11	22	10-01	XBI261120P00154000
153 P	4.35	-26.89%	9	257	09-30	XBI261120P00153000
152 P	4.68	+5.88%	10	270	10-01	XBI261120P00152000
151 P	4.50	+16.88%	63	293	10-01	XBI261120P00151000
150 P	4.00	+6.10%	67	412	10-01	XBI261120P00150000
149 P	3.65	+7.35%	1	132	10-01	XBI261120P00149000
148 P	3.10	-20.10%	1	161	09-30	XBI261120P00148000
147 P	3.20	+13.07%	12	3,069	10-01	XBI261120P00147000
146 P	2.65	-18.46%	3	10	09-30	XBI261120P00146000
145 P	3.10	+27.05%	21	1,299	10-01	XBI261120P00145000
144 P	2.06	-26.43%	2	93	09-30	XBI261120P00144000
143 P	1.96	-21.60%	1	14	09-30	XBI261120P00143000
142 P	1.85	-12.74%	34	361	09-30	XBI261120P00142000
141 P	2.00	-6.54%	1	73	10-01	XBI261120P00141000
140 P	1.95	+30.87%	6	132	10-01	XBI261120P00140000
139 P	1.74	-14.29%	8	13	09-29	XBI261120P00139000
138 P	1.54	-14.44%	9	19	09-29	XBI261120P00138000
137 P	1.10	-21.99%	4	77	09-30	XBI261120P00137000
136 P	1.28	-15.23%	9	15	09-29	XBI261120P00136000
135 P	1.13	-8.87%	50	89	09-29	XBI261120P00135000
134 P	1.06	-22.06%	7	17	09-29	XBI261120P00134000
133 P	0.71	-25.26%	1	20	10-01	XBI261120P00133000
132 P	0.95	-9.52%	5	7	09-29	XBI261120P00132000
131 P	0	0%	0			XBI261120P00131000
130 P	0.52	-28.77%	1	1,820	09-30	XBI261120P00130000
129 P	0.86	+32.31%	8	10	09-25	XBI261120P00129000
128 P	0.38	-51.28%	255	245	09-30	XBI261120P00128000
127 P	0.38	-24.00%	154	152	09-30	XBI261120P00127000
126 P	0.35	+29.63%	2	53	10-01	XBI261120P00126000
125 P	0.28	-39.13%	16	258	09-30	XBI261120P00125000

.dark-mode .WCmgvk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WCmgvk{ color: #333333; background-color: white; border: 2px solid #333333; }XBIState Street SPDR S&P Biotech ETFstock NYSE ETF

XBI Nov 20, 2026 Exp. - Open Interest by Strike

XBI Nov 20, 2026 Exp. - Max Pain @ $155.00

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