Dark

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

Market Open

Oct 2, 2026 1:48:56 PM EDT

153.88USD-0.408%(-0.63)5,666,310

153.89Bid 153.92Ask 0.03Spread

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
52,077	33,108	9,153	80,965

XBI Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

XBI Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

XBI Dec 18, 2026 Exp. - Max Pain @ $120.00

Puts

Calls

XBI Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
245 C	0.09	+12.50%	2	31	10-01	XBI261218C00245000
240 C	1.50	0%	2	2	07-09	XBI261218C00240000
235 C	1.38	-17.37%	9	76	07-10	XBI261218C00235000
230 C	0.17	-32.00%	2	4	09-10	XBI261218C00230000
225 C	0.14	+7.69%	3	237	09-28	XBI261218C00225000
220 C	0.20	+11.11%	4	298	09-30	XBI261218C00220000
215 C	0.22	-4.35%	21	163	10-01	XBI261218C00215000
210 C	0.26	-10.34%	9	421	10-01	XBI261218C00210000
205 C	0.39	-2.50%	5	276	10-01	XBI261218C00205000
200 C	0.55	-16.67%	431	9,814	09-29	XBI261218C00200000
195 C	0.69	-1.43%	40	803	10-01	XBI261218C00195000
190 C	1.10	-42.11%	3	443	09-23	XBI261218C00190000
185 C	1.91	+30.82%	4	586	09-30	XBI261218C00185000
184 C	2.06	+4.04%	6	49	09-30	XBI261218C00184000
183 C	2.21	+26.29%	14	73	09-30	XBI261218C00183000
182 C	2.40	+21.83%	12	1,058	09-30	XBI261218C00182000
181 C	2.12	-4.50%	2	396	09-29	XBI261218C00181000
180 C	2.79	+7.31%	4	4,273	09-30	XBI261218C00180000
179 C	2.59	+2.78%	18	206	09-28	XBI261218C00179000
178 C	2.81	-7.26%	2	437	10-01	XBI261218C00178000
177 C	3.90	+20.00%	109	169	09-22	XBI261218C00177000
176 C	3.35	+20.50%	1	164	09-28	XBI261218C00176000
175 C	3.96	+35.15%	3	2,859	09-30	XBI261218C00175000
174 C	3.59	-3.75%	1	72	10-01	XBI261218C00174000
170 C	4.29	-16.70%	8	6,105	10-01	XBI261218C00170000
165 C	6.14	-12.91%	2	2,613	10-01	XBI261218C00165000
160 C	8.05	-11.54%	12	1,001	10-01	XBI261218C00160000
155 C	9.60	-18.64%	4	479	10-01	XBI261218C00155000
150 C	13.13	-12.47%	2	3,258	10-01	XBI261218C00150000
149 C	14.11	-6.06%	7	25	09-28	XBI261218C00149000
148 C	14.77	-8.37%	1	44	09-28	XBI261218C00148000
147 C	15.05	-4.57%	10	29	09-29	XBI261218C00147000
146 C	18.53	-25.43%	1	8	08-14	XBI261218C00146000
145 C	16.12	+0.12%	6	5,787	09-29	XBI261218C00145000
144 C	17.05	-43.36%	1	2,019	09-29	XBI261218C00144000
143 C	18.17	-7.63%	19	87	09-24	XBI261218C00143000
142 C	22.59	-22.10%	4	23	08-13	XBI261218C00142000
141 C	20.59	-2.05%	3	58	09-14	XBI261218C00141000
140 C	21.00	-16.00%	1	635	09-24	XBI261218C00140000
139 C	17.55	+21.54%	2	13	06-22	XBI261218C00139000
138 C	22.05	-32.77%	15	14	07-16	XBI261218C00138000
137 C	25.00	+1.63%	2	6	09-23	XBI261218C00137000
136 C	36.00	+29.73%	1	98	08-25	XBI261218C00136000
135 C	23.89	+2.09%	1	11,226	09-29	XBI261218C00135000
134 C	30.40	+3.61%	6	217	09-01	XBI261218C00134000
133 C	24.90	+3.11%	34	41	09-29	XBI261218C00133000
132 C	25.45	-33.90%	32	113	09-29	XBI261218C00132000
131 C	23.71	-30.16%	2	13	07-28	XBI261218C00131000
130 C	30.20	-9.31%	30	1,060	09-30	XBI261218C00130000
129 C	14.25	-26.05%	1	448	04-30	XBI261218C00129000
128 C	29.71	-26.73%	2	122	09-16	XBI261218C00128000
127 C	41.45	+23.55%	20	421	07-09	XBI261218C00127000
126 C	33.52	-1.76%	2	104	10-01	XBI261218C00126000
125 C	40.29	+0.72%	26	300	09-02	XBI261218C00125000
124 C	36.30	+5.37%	1	613	09-30	XBI261218C00124000
123 C	35.60	-15.24%	1	208	09-18	XBI261218C00123000
122 C	21.18	+43.89%	1	42	04-24	XBI261218C00122000
121 C	37.76	-1.97%	1	65	09-18	XBI261218C00121000
120 C	36.25	-7.27%	10	17,845	10-01	XBI261218C00120000
119 C	40.40	+30.66%	7	69	07-14	XBI261218C00119000
118 C	26.13	+28.21%	3	14	06-17	XBI261218C00118000
117 C	39.29	-3.72%	10	11	09-25	XBI261218C00117000
116 C	21.72	+0.70%	2	2	06-02	XBI261218C00116000
115 C	43.10	-3.04%	1	3,110	09-18	XBI261218C00115000
114 C	24.76	+28.56%	2	6	04-30	XBI261218C00114000
113 C	47.61	+115.53%	2	4	07-10	XBI261218C00113000
112 C	55.10	+11.97%	30	30	07-09	XBI261218C00112000
111 C	21.28	-4.83%	12	5	03-27	XBI261218C00111000
110 C	48.20	-15.76%	1	336	09-10	XBI261218C00110000
109 C	51.05	+89.42%	5	15	07-01	XBI261218C00109000
108 C	51.95	+47.80%	4	145	07-01	XBI261218C00108000
107 C	52.85	+2.62%	10	17	09-22	XBI261218C00107000
106 C	53.52	+15.77%	5	30	08-11	XBI261218C00106000
105 C	60.37	-4.97%	6	143	09-02	XBI261218C00105000
104 C	56.30	+119.49%	1	11	07-10	XBI261218C00104000
103 C	47.00	+50.83%	2	41	06-23	XBI261218C00103000
102 C	29.85	+0.51%	2	27	02-19	XBI261218C00102000
101 C	59.29	+15.69%	1	14	06-30	XBI261218C00101000
100 C	57.50	-2.19%	1	123	09-28	XBI261218C00100000
99 C	65.70	+33.27%	1	1,090	08-24	XBI261218C00099000
98 C	52.00	+1.36%	1	235	08-04	XBI261218C00098000
97 C	59.03	+2.84%	10	51	09-16	XBI261218C00097000
96 C	58.34	-8.74%	1	7	07-22	XBI261218C00096000
95 C	66.23	-5.79%	1	40	09-22	XBI261218C00095000
94 C	65.39	+76.25%	8	391	06-29	XBI261218C00094000
93 C	67.52	+3.32%	1	17	09-22	XBI261218C00093000
92 C	69.25	+2.52%	1	47	08-31	XBI261218C00092000
91 C	68.45	+80.13%	13	168	06-29	XBI261218C00091000
90 C	76.84	+11.36%	2	40	08-20	XBI261218C00090000
89 C	70.00	+4.48%	1	39	09-17	XBI261218C00089000
88 C	45.65	+5.55%	10	5	06-11	XBI261218C00088000
87 C	40.30	+7.32%	16	28	03-25	XBI261218C00087000
86 C	45.40	+12.80%	25	25	04-07	XBI261218C00086000
85 C	84.53	+83.16%	42	151	08-27	XBI261218C00085000
84 C	70.55	+3.37%	10	26	06-25	XBI261218C00084000
83 C	47.06	+73.65%	10	3	01-14	XBI261218C00083000
82 C	58.65	+23.45%	1	9	06-17	XBI261218C00082000
81 C	43.05	-9.65%	4	3	02-05	XBI261218C00081000
80 C	79.32	-11.19%	1	201	09-17	XBI261218C00080000
75 C	91.31	+12.94%	1	120	08-20	XBI261218C00075000
70 C	97.34	+1.65%	44	197	08-21	XBI261218C00070000
65 C	91.15	+60.90%	1	3	08-14	XBI261218C00065000
60 C	60.50	+31.81%	50	27	12-18	XBI261218C00060000
55 C	49.00	+15.51%	1	1	08-28	XBI261218C00055000
50 C	99.50	-13.61%	1	53	07-29	XBI261218C00050000
45 C	123.00	+62.81%	1	2	08-19	XBI261218C00045000
40 C	80.35	0%	4	2	12-18	XBI261218C00040000
35 C	109.90	+38.50%	10	1	06-22	XBI261218C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
245 P	0	0%	0			XBI261218P00245000
240 P	0	0%	0			XBI261218P00240000
235 P	0	0%	0			XBI261218P00235000
230 P	0	0%	0			XBI261218P00230000
225 P	0	0%	0			XBI261218P00225000
220 P	0	0%	0			XBI261218P00220000
215 P	0	0%	0			XBI261218P00215000
210 P	0	0%	0			XBI261218P00210000
205 P	0	0%	0			XBI261218P00205000
200 P	41.28	-12.02%	1	313	09-30	XBI261218P00200000
195 P	0	0%	0			XBI261218P00195000
190 P	0	0%	0			XBI261218P00190000
185 P	33.10	+8.10%	1	1	07-15	XBI261218P00185000
184 P	0	0%	0			XBI261218P00184000
183 P	0	0%	0			XBI261218P00183000
182 P	0	0%	0			XBI261218P00182000
181 P	0	0%	0			XBI261218P00181000
180 P	24.66	+4.67%	1	14	09-28	XBI261218P00180000
179 P	17.15	0%	51	51	08-27	XBI261218P00179000
178 P	16.40	0%	10	10	08-27	XBI261218P00178000
177 P	15.85	0%	26	26	08-27	XBI261218P00177000
176 P	15.25	-1.93%	15	46	08-27	XBI261218P00176000
175 P	19.65	+6.62%	203	941	09-17	XBI261218P00175000
174 P	18.05	+6.18%	18	105	09-17	XBI261218P00174000
170 P	16.13	+5.08%	1	355	10-01	XBI261218P00170000
165 P	12.75	-10.59%	59	2,602	09-21	XBI261218P00165000
160 P	10.20	+9.09%	28	3,875	10-01	XBI261218P00160000
155 P	6.94	-17.28%	2	814	09-30	XBI261218P00155000
150 P	5.97	+3.65%	2	2,142	09-29	XBI261218P00150000
149 P	4.00	-9.91%	5	175	09-22	XBI261218P00149000
148 P	5.02	-17.16%	2	2,544	09-29	XBI261218P00148000
147 P	5.05	+33.25%	3	3,071	09-29	XBI261218P00147000
146 P	3.75	-19.18%	1	42	09-30	XBI261218P00146000
145 P	3.70	+5.71%	3	389	10-01	XBI261218P00145000
144 P	3.50	+11.11%	6	106	10-01	XBI261218P00144000
143 P	3.20	+7.74%	9	110	10-01	XBI261218P00143000
142 P	3.00	+6.01%	13	344	10-01	XBI261218P00142000
141 P	2.84	+10.94%	16	70	10-01	XBI261218P00141000
140 P	2.63	+8.23%	20	697	10-01	XBI261218P00140000
139 P	2.34	-23.03%	22	46	10-01	XBI261218P00139000
138 P	2.17	-17.80%	26	216	10-01	XBI261218P00138000
137 P	2.27	-24.33%	147	441	10-01	XBI261218P00137000
136 P	1.84	+3.37%	24	27	10-01	XBI261218P00136000
135 P	1.69	+3.05%	25	469	10-01	XBI261218P00135000
134 P	1.59	+0.63%	35	245	10-01	XBI261218P00134000
133 P	1.54	+0.65%	29	75	10-01	XBI261218P00133000
132 P	1.38	-15.85%	16	24	10-01	XBI261218P00132000
131 P	1.25	+12.61%	6	24	10-01	XBI261218P00131000
130 P	1.14	-29.19%	1	511	09-30	XBI261218P00130000
129 P	0.85	-50.00%	12	150	09-22	XBI261218P00129000
128 P	0.80	-28.57%	4	66	09-22	XBI261218P00128000
127 P	1.03	-12.71%	9	116	09-17	XBI261218P00127000
126 P	0.89	-29.37%	1	99	10-01	XBI261218P00126000
125 P	0.80	-20.00%	6	851	10-01	XBI261218P00125000
124 P	0.75	-32.43%	2	1,654	09-21	XBI261218P00124000
123 P	0.74	-25.25%	4	354	09-21	XBI261218P00123000
122 P	0.84	-16.83%	1	143	09-16	XBI261218P00122000
121 P	0.85	0.00%	1	272	09-15	XBI261218P00121000
120 P	0.47	-2.08%	3	3,515	10-01	XBI261218P00120000
119 P	0.74	+48.00%	3	85	09-15	XBI261218P00119000
118 P	0.42	-12.50%	6	184	10-01	XBI261218P00118000
117 P	0.45	+50.00%	86	383	09-28	XBI261218P00117000
116 P	0.37	-22.92%	6	116	09-21	XBI261218P00116000
115 P	0.54	+54.29%	6	471	09-24	XBI261218P00115000
114 P	0.45	-10.00%	2	147	09-14	XBI261218P00114000
113 P	0.30	-28.57%	2	79	09-21	XBI261218P00113000
112 P	0.22	-15.38%	10	141	09-22	XBI261218P00112000
111 P	0.32	+28.00%	2	132	09-24	XBI261218P00111000
110 P	0.23	-4.17%	3	1,129	09-22	XBI261218P00110000
109 P	0.27	+28.57%	4	179	09-24	XBI261218P00109000
108 P	0.22	-8.33%	1	241	09-21	XBI261218P00108000
107 P	0.21	-12.50%	2	154	09-21	XBI261218P00107000
106 P	0.15	-40.00%	7	80	09-21	XBI261218P00106000
105 P	0.20	-9.09%	2	622	09-17	XBI261218P00105000
104 P	0.19	+5.56%	2	902	09-28	XBI261218P00104000
103 P	0.11	-21.43%	16	84	09-25	XBI261218P00103000
102 P	0.13	-7.14%	16	236	09-21	XBI261218P00102000
101 P	0.30	-31.82%	2	31	08-10	XBI261218P00101000
100 P	0.12	-55.56%	5	242	09-14	XBI261218P00100000
99 P	0.60	-31.82%	4	29	06-29	XBI261218P00099000
98 P	0.26	-21.21%	4	33	08-07	XBI261218P00098000
97 P	0.31	-20.51%	60	16	08-05	XBI261218P00097000
96 P	0.39	-90.82%	8	15	07-13	XBI261218P00096000
95 P	0.09	-43.75%	1	540	08-19	XBI261218P00095000
94 P	0.24	-29.41%	8	145	08-05	XBI261218P00094000
93 P	0.20	-37.50%	4	4	08-05	XBI261218P00093000
92 P	0.20	-28.57%	10	2,002	08-05	XBI261218P00092000
91 P	0.18	-91.89%	2	868	08-05	XBI261218P00091000
90 P	0.04	-20.00%	2	4,740	09-14	XBI261218P00090000
89 P	1.83	-8.04%	1	1,336	02-04	XBI261218P00089000
88 P	0.22	-21.43%	15	27	07-17	XBI261218P00088000
87 P	10.01	+3.09%	2	31	08-12	XBI261218P00087000
86 P	1.61	-73.74%	3	614	01-21	XBI261218P00086000
85 P	0.76	+15.15%	5	1,622	06-09	XBI261218P00085000
84 P	0.20	-70.59%	5	55	09-21	XBI261218P00084000
83 P	0.03	-98.34%	1	8	07-02	XBI261218P00083000
82 P	1.18	-81.90%	68	118	03-31	XBI261218P00082000
81 P	0.59	-80.07%	7	114	04-08	XBI261218P00081000
80 P	0.02	-93.10%	6	1,425	09-17	XBI261218P00080000
75 P	0.27	0.00%	400	520	06-26	XBI261218P00075000
70 P	0.65	-40.37%	1	3,839	02-23	XBI261218P00070000
65 P	2.08	+804.35%	9	970	07-09	XBI261218P00065000
60 P	0.04	-84.62%	1	1,243	07-10	XBI261218P00060000
55 P	0.39	+39.29%	4	213	03-27	XBI261218P00055000
50 P	0.27	-10.00%	100	116	10-27	XBI261218P00050000
45 P	0.05	-72.22%	4	160	10-01	XBI261218P00045000
40 P	0	0%	0			XBI261218P00040000
35 P	0.09	+50.00%	31	35,536	12-09	XBI261218P00035000

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

XBI Dec 18, 2026 Exp. - Open Interest by Strike

XBI Dec 18, 2026 Exp. - Max Pain @ $120.00

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