Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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

Market Open
Oct 2, 2026 11:35:48 AM EDT
154.65USD+0.087%(+0.14)3,699,571
154.62Bid   154.70Ask   0.08Spread
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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7816,2234,8502,957


XBI Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

XBI Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

XBI Mar 19, 2027 Exp. - Max Pain @ $163.00

Puts
Calls


XBI Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
250 C00%0XBI270319C00250000
245 C00%0XBI270319C00245000
240 C00%0XBI270319C00240000
235 C00%0XBI270319C00235000
230 C2.71+50.56%1108-27XBI270319C00230000
225 C0.97-17.09%12209-23XBI270319C00225000
220 C1.87-32.97%4709-22XBI270319C00220000
215 C1.37-16.46%1709-23XBI270319C00215000
210 C1.83-28.24%21709-29XBI270319C00210000
205 C3.06+39.09%11109-22XBI270319C00205000
200 C2.61-11.82%153010-01XBI270319C00200000
195 C3.60+7.46%3409-21XBI270319C00195000
190 C4.38-21.36%12109-25XBI270319C00190000
185 C5.10-4.67%2709-29XBI270319C00185000
184 C00%0XBI270319C00184000
183 C4.900%1109-15XBI270319C00183000
182 C5.100%1109-15XBI270319C00182000
181 C6.65+26.67%308109-17XBI270319C00181000
180 C7.76+12.46%21,02109-23XBI270319C00180000
179 C7.150%282809-17XBI270319C00179000
178 C6.60-11.41%127609-25XBI270319C00178000
177 C11.180%3208-24XBI270319C00177000
176 C00%0XBI270319C00176000
175 C6.85-13.29%24,14009-29XBI270319C00175000
174 C7.43-12.07%2309-24XBI270319C00174000
170 C11.08+10.80%24709-23XBI270319C00170000
169 C11.78-28.82%1209-08XBI270319C00169000
168 C17.650%3308-27XBI270319C00168000
167 C00%0XBI270319C00167000
166 C11.25-13.79%1109-30XBI270319C00166000
165 C11.60+5.94%16109-30XBI270319C00165000
164 C00%0XBI270319C00164000
163 C12.10-24.38%30909-14XBI270319C00163000
162 C00%0XBI270319C00162000
161 C12.30-19.40%1109-25XBI270319C00161000
160 C14.50+20.83%13809-30XBI270319C00160000
159 C14.79+9.15%16409-30XBI270319C00159000
158 C15.48+19.08%2109-17XBI270319C00158000
157 C16.01+11.96%1109-17XBI270319C00157000
156 C14.750%6309-29XBI270319C00156000
155 C15.25-0.46%161209-29XBI270319C00155000
154 C18.00+14.29%112609-30XBI270319C00154000
153 C00%0XBI270319C00153000
152 C15.79+2.53%12909-24XBI270319C00152000
151 C21.04+14.78%1808-11XBI270319C00151000
150 C19.94+12.72%203109-21XBI270319C00150000
149 C00%0XBI270319C00149000
148 C23.800%2208-31XBI270319C00148000
147 C00%0XBI270319C00147000
146 C26.850%202009-03XBI270319C00146000
145 C20.73+2.88%676209-29XBI270319C00145000
144 C25.10-0.04%1108-18XBI270319C00144000
143 C25.210%1108-07XBI270319C00143000
142 C28.00-4.27%7809-08XBI270319C00142000
140 C23.70-0.42%2709-25XBI270319C00140000
135 C29.30+10.57%11009-17XBI270319C00135000
130 C38.95+1.56%1509-03XBI270319C00130000
125 C45.90+22.56%11308-19XBI270319C00125000
120 C43.35+4.46%1309-08XBI270319C00120000
115 C44.90-14.12%1509-10XBI270319C00115000
110 C47.00-4.86%5609-25XBI270319C00110000
105 C00%0XBI270319C00105000
100 C55.660%44344309-15XBI270319C00100000
95 C00%0XBI270319C00095000
90 C68.000%1109-23XBI270319C00090000
Puts
StrikePriceChangeVolOILastContract Name
250 P00%0XBI270319P00250000
245 P00%0XBI270319P00245000
240 P00%0XBI270319P00240000
235 P00%0XBI270319P00235000
230 P00%0XBI270319P00230000
225 P57.00-2.81%4408-25XBI270319P00225000
220 P00%0XBI270319P00220000
215 P00%0XBI270319P00215000
210 P00%0XBI270319P00210000
205 P00%0XBI270319P00205000
200 P00%0XBI270319P00200000
195 P00%0XBI270319P00195000
190 P00%0XBI270319P00190000
185 P24.990%1108-19XBI270319P00185000
184 P00%0XBI270319P00184000
183 P00%0XBI270319P00183000
182 P00%0XBI270319P00182000
181 P00%0XBI270319P00181000
180 P26.00+1.76%1209-10XBI270319P00180000
179 P00%0XBI270319P00179000
178 P00%0XBI270319P00178000
177 P00%0XBI270319P00177000
176 P00%0XBI270319P00176000
175 P00%0XBI270319P00175000
174 P20.400%101009-08XBI270319P00174000
170 P22.04+35.21%40054809-15XBI270319P00170000
169 P15.220%2208-27XBI270319P00169000
168 P17.450%1108-24XBI270319P00168000
167 P16.89+10.10%261508-24XBI270319P00167000
166 P00%0XBI270319P00166000
165 P13.250%2208-19XBI270319P00165000
164 P00%0XBI270319P00164000
163 P13.95+5.12%22,05209-08XBI270319P00163000
162 P00%0XBI270319P00162000
161 P13.15+3.46%7809-17XBI270319P00161000
160 P14.00-8.20%242,04810-01XBI270319P00160000
159 P13.35+7.23%616210-01XBI270319P00159000
158 P13.85-3.15%537209-29XBI270319P00158000
157 P12.42+8.00%1209-29XBI270319P00157000
156 P11.05-5.56%1309-01XBI270319P00156000
155 P11.03-6.53%11810-01XBI270319P00155000
154 P10.250%1108-28XBI270319P00154000
153 P9.85+4.23%1208-28XBI270319P00153000
152 P00%0XBI270319P00152000
151 P9.65+1.05%1209-16XBI270319P00151000
150 P8.86-13.22%144610-01XBI270319P00150000
149 P00%0XBI270319P00149000
148 P10.94-23.07%1108-07XBI270319P00148000
147 P00%0XBI270319P00147000
146 P00%0XBI270319P00146000
145 P7.95+7.43%91309-16XBI270319P00145000
144 P00%0XBI270319P00144000
143 P6.500%101009-17XBI270319P00143000
142 P5.40-49.30%2208-27XBI270319P00142000
140 P5.56+6.72%1,2001,96410-01XBI270319P00140000
135 P4.86-2.41%6909-25XBI270319P00135000
130 P3.18-12.88%140609-21XBI270319P00130000
125 P2.70+28.57%21109-25XBI270319P00125000
120 P1.89+21.15%12409-28XBI270319P00120000
115 P1.10-15.38%1608-27XBI270319P00115000
110 P1.100%2208-31XBI270319P00110000
105 P0.55-67.46%45009-22XBI270319P00105000
100 P0.43-4.44%1309-25XBI270319P00100000
95 P0.920%1108-03XBI270319P00095000
90 P0.250%4408-18XBI270319P00090000


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