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 1:49:01 PM EDT
153.90USD-0.392%(-0.61)5,664,510
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 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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,05736,4689,78056,580


XBI Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

XBI Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

XBI Jan 15, 2027 Exp. - Max Pain @ $150.00

Puts
Calls


XBI Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
250 C0.37-11.90%2809-01XBI270115C00250000
245 C0.40+33.33%11308-18XBI270115C00245000
240 C0.85-12.37%51908-21XBI270115C00240000
235 C0.85-16.67%343808-07XBI270115C00235000
230 C0.50-60.94%111809-08XBI270115C00230000
225 C0.34-35.85%116209-14XBI270115C00225000
220 C0.43-79.33%41,47509-23XBI270115C00220000
215 C0.54-47.57%4909-23XBI270115C00215000
210 C0.92-45.88%21726609-22XBI270115C00210000
205 C0.85-31.45%544,15009-23XBI270115C00205000
200 C1.10-1.79%12,76309-24XBI270115C00200000
195 C1.30-15.03%11,95109-29XBI270115C00195000
190 C2.16+18.03%34,57409-24XBI270115C00190000
185 C2.76-12.38%12,12210-01XBI270115C00185000
184 C3.250%1109-17XBI270115C00184000
183 C3.40+21.86%1709-17XBI270115C00183000
182 C3.56+21.50%1210-01XBI270115C00182000
181 C4.86+51.88%5509-22XBI270115C00181000
180 C3.67+6.38%22,96310-01XBI270115C00180000
179 C00%0XBI270115C00179000
178 C4.37-44.26%2509-10XBI270115C00178000
177 C4.300%1109-24XBI270115C00177000
176 C6.25+38.89%74609-22XBI270115C00176000
175 C4.77-11.67%224,86410-01XBI270115C00175000
174 C5.05-9.82%14910-01XBI270115C00174000
170 C5.50-19.71%321,62010-01XBI270115C00170000
165 C7.35-17.69%294,55810-01XBI270115C00165000
160 C8.70-20.18%233,52010-01XBI270115C00160000
155 C13.50+8.61%51,15909-30XBI270115C00155000
150 C15.54-5.24%43,53510-01XBI270115C00150000
149 C15.20-11.63%14209-25XBI270115C00149000
148 C15.52-1.46%21409-29XBI270115C00148000
147 C16.25-8.19%2289609-16XBI270115C00147000
146 C22.17-20.68%11508-31XBI270115C00146000
145 C18.30-1.35%121609-30XBI270115C00145000
144 C17.70-6.79%2813609-24XBI270115C00144000
143 C17.45-10.97%106307-28XBI270115C00143000
142 C20.19-2.98%19707-27XBI270115C00142000
141 C21.76-11.54%13109-18XBI270115C00141000
140 C22.00+0.69%301,04510-01XBI270115C00140000
139 C24.65+8.35%2310409-30XBI270115C00139000
138 C22.32-17.24%16209-24XBI270115C00138000
137 C24.53-21.05%23209-29XBI270115C00137000
136 C24.31-23.79%61609-29XBI270115C00136000
135 C25.14+7.02%722809-29XBI270115C00135000
134 C33.17-9.37%12709-03XBI270115C00134000
133 C36.97+20.50%29008-19XBI270115C00133000
132 C31.27+12.81%120608-11XBI270115C00132000
131 C33.42-13.35%126008-31XBI270115C00131000
130 C28.95-5.85%11,36810-01XBI270115C00130000
129 C36.92-10.91%1608-28XBI270115C00129000
128 C34.75+65.08%15606-29XBI270115C00128000
127 C31.50+15.17%1013706-25XBI270115C00127000
126 C33.70-7.54%115707-17XBI270115C00126000
125 C32.00-3.76%327009-24XBI270115C00125000
124 C30.30+10.91%111906-23XBI270115C00124000
123 C42.00+42.86%17607-02XBI270115C00123000
122 C34.35-0.58%1413607-16XBI270115C00122000
121 C18.80+2.17%15906-09XBI270115C00121000
120 C38.70+2.52%695209-28XBI270115C00120000
119 C39.90-1.97%1509-10XBI270115C00119000
118 C51.31+10.06%15908-19XBI270115C00118000
117 C39.25-6.66%223907-23XBI270115C00117000
116 C49.27+24.04%184809-02XBI270115C00116000
115 C43.85+4.80%1076709-28XBI270115C00115000
114 C44.00+5.34%31507-15XBI270115C00114000
113 C52.93+13.34%41708-20XBI270115C00113000
112 C45.55+67.77%21806-26XBI270115C00112000
111 C48.35-3.11%1609-30XBI270115C00111000
110 C46.74-8.71%513909-25XBI270115C00110000
109 C45.00+0.56%110607-27XBI270115C00109000
108 C52.55+64.73%302107-01XBI270115C00108000
107 C43.05-19.53%21207-29XBI270115C00107000
106 C54.00+50.00%3408-17XBI270115C00106000
105 C59.80-0.50%1012309-04XBI270115C00105000
104 C24.19-6.06%6603-30XBI270115C00104000
103 C28.94+2.33%151902-13XBI270115C00103000
102 C27.55-6.80%21603-27XBI270115C00102000
101 C30.43+1.26%410301-08XBI270115C00101000
100 C59.31-2.85%1147909-17XBI270115C00100000
99 C60.58+116.74%19209-17XBI270115C00099000
98 C29.90-7.23%202312-18XBI270115C00098000
97 C33.92+10.81%22801-20XBI270115C00097000
96 C61.63+2.05%19709-10XBI270115C00096000
95 C62.64-2.23%15409-14XBI270115C00095000
94 C34.85+41.38%41501-12XBI270115C00094000
93 C60.90-12.47%127408-05XBI270115C00093000
92 C50.12+29.68%16206-18XBI270115C00092000
91 C40.00+0.70%11203-04XBI270115C00091000
90 C70.80+5.67%1327008-18XBI270115C00090000
89 C44.15+14.23%236704-06XBI270115C00089000
88 C68.86+75.22%1908-07XBI270115C00088000
87 C41.25+4.11%113103-05XBI270115C00087000
85 C73.51-13.32%19609-17XBI270115C00085000
80 C82.86+6.39%134709-22XBI270115C00080000
75 C79.33-12.06%31,92709-15XBI270115C00075000
70 C87.00+3.33%110309-28XBI270115C00070000
65 C95.40+46.16%205909-23XBI270115C00065000
60 C68.00+3.23%15102-23XBI270115C00060000
55 C72.30+9.88%52402-13XBI270115C00055000
50 C103.90+47.90%13609-24XBI270115C00050000
45 C75.20+15.51%462412-18XBI270115C00045000
40 C83.650%4201-12XBI270115C00040000
35 C85.30+14.56%2112-18XBI270115C00035000
Puts
StrikePriceChangeVolOILastContract Name
250 P00%0XBI270115P00250000
245 P00%0XBI270115P00245000
240 P00%0XBI270115P00240000
235 P00%0XBI270115P00235000
230 P00%0XBI270115P00230000
225 P00%0XBI270115P00225000
220 P00%0XBI270115P00220000
215 P00%0XBI270115P00215000
210 P00%0XBI270115P00210000
205 P00%0XBI270115P00205000
200 P44.30-0.98%11,76109-29XBI270115P00200000
195 P45.23+2.56%461,93007-23XBI270115P00195000
190 P00%0XBI270115P00190000
185 P29.550%2107-06XBI270115P00185000
184 P22.270%2108-26XBI270115P00184000
183 P22.700%161608-21XBI270115P00183000
182 P00%0XBI270115P00182000
181 P00%0XBI270115P00181000
180 P27.45+7.52%5040409-15XBI270115P00180000
179 P00%0XBI270115P00179000
178 P00%0XBI270115P00178000
177 P17.200%1108-27XBI270115P00177000
176 P00%0XBI270115P00176000
175 P16.45-32.11%444908-25XBI270115P00175000
174 P18.20+15.56%192008-28XBI270115P00174000
170 P18.40-8.46%514909-23XBI270115P00170000
165 P13.45-9.43%10323909-30XBI270115P00165000
160 P11.50-8.73%1199010-01XBI270115P00160000
155 P9.25+1.09%2144,21910-01XBI270115P00155000
150 P6.40-11.11%105,08509-30XBI270115P00150000
149 P7.15-36.16%669909-23XBI270115P00149000
148 P6.11-6.00%103109-17XBI270115P00148000
147 P5.40+3.85%21909-17XBI270115P00147000
146 P6.66-42.39%11509-15XBI270115P00146000
145 P5.77-4.63%114809-28XBI270115P00145000
144 P4.63-73.69%19009-21XBI270115P00144000
143 P9.99+20.94%222807-28XBI270115P00143000
142 P4.23+14.32%113209-30XBI270115P00142000
141 P3.70-12.32%213709-03XBI270115P00141000
140 P5.10+30.77%203,45709-24XBI270115P00140000
139 P2.88-16.52%1043609-22XBI270115P00139000
138 P4.17-51.79%129209-24XBI270115P00138000
137 P6.34+0.63%32507-16XBI270115P00137000
136 P2.65-55.46%1608-19XBI270115P00136000
135 P3.05-10.29%301,21809-29XBI270115P00135000
134 P2.48-10.79%124309-21XBI270115P00134000
133 P2.46-55.27%102609-17XBI270115P00133000
132 P2.14-17.69%24009-17XBI270115P00132000
131 P4.75+27.35%1807-21XBI270115P00131000
130 P1.78-17.97%11,08710-01XBI270115P00130000
129 P2.12+7.07%18909-28XBI270115P00129000
128 P4.48-3.66%421,02707-28XBI270115P00128000
127 P1.49-4.49%13409-30XBI270115P00127000
126 P4.04-6.26%384907-29XBI270115P00126000
125 P1.47+13.08%53,18209-23XBI270115P00125000
124 P3.18-8.36%201,70307-22XBI270115P00124000
123 P1.09-49.30%143609-30XBI270115P00123000
122 P1.97-4.83%2415708-10XBI270115P00122000
121 P1.06-34.57%16908-27XBI270115P00121000
120 P0.940.00%12,41809-21XBI270115P00120000
119 P0.88-80.22%68409-21XBI270115P00119000
118 P0.80-39.39%21209-21XBI270115P00118000
117 P0.70-40.68%332508-19XBI270115P00117000
116 P0.74+23.33%267109-29XBI270115P00116000
115 P0.67+3.08%121809-21XBI270115P00115000
114 P0.57-25.97%11309-21XBI270115P00114000
113 P0.51-45.74%12408-19XBI270115P00113000
112 P1.25-10.71%13008-06XBI270115P00112000
111 P0.50-54.55%22408-28XBI270115P00111000
110 P0.45-62.50%37508-27XBI270115P00110000
109 P0.43+16.22%24509-21XBI270115P00109000
108 P0.36-10.00%212909-21XBI270115P00108000
107 P0.35+16.67%12209-23XBI270115P00107000
106 P0.30-40.00%142808-19XBI270115P00106000
105 P0.70-28.57%438108-07XBI270115P00105000
104 P0.20-60.00%212109-21XBI270115P00104000
103 P0.22-50.00%22809-21XBI270115P00103000
102 P0.41-31.67%42908-12XBI270115P00102000
101 P0.51-35.44%262108-07XBI270115P00101000
100 P0.22-29.03%22,01609-29XBI270115P00100000
99 P0.55-71.79%6508-05XBI270115P00099000
98 P0.21-95.61%43508-24XBI270115P00098000
97 P0.37-91.11%61008-07XBI270115P00097000
96 P0.20-53.49%68208-24XBI270115P00096000
95 P0.18-28.00%863808-24XBI270115P00095000
94 P0.11-68.57%157608-24XBI270115P00094000
93 P0.14-57.58%156008-24XBI270115P00093000
92 P0.24-92.18%29508-07XBI270115P00092000
91 P0.22-91.60%644708-07XBI270115P00091000
90 P0.17-15.00%13,46608-19XBI270115P00090000
89 P0.20-20.00%623708-07XBI270115P00089000
88 P0.18-18.18%61,62008-07XBI270115P00088000
87 P0.20-78.49%294908-05XBI270115P00087000
85 P0.31-72.07%103,38607-20XBI270115P00085000
80 P0.13+44.44%14,26308-10XBI270115P00080000
75 P0.03-92.86%18,03608-19XBI270115P00075000
70 P0.06-85.71%431,59809-09XBI270115P00070000
65 P0.04-98.13%36087507-30XBI270115P00065000
60 P0.05+66.67%13,21407-27XBI270115P00060000
55 P0.04-90.00%147907-27XBI270115P00055000
50 P0.03-40.00%123807-27XBI270115P00050000
45 P0.03-89.29%1107-27XBI270115P00045000
40 P0.05-81.48%1110-24XBI270115P00040000
35 P0.10+100.00%128707-14XBI270115P00035000


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