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 2:32:14 PM EDT
153.82USD-0.443%(-0.69)6,078,212
153.80Bid   153.87Ask   0.07Spread
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9779,0436,18812,500


XBI Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

XBI Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

XBI Jun 17, 2027 Exp. - Max Pain @ $164.00

Puts
Calls


XBI Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
250 C00%0XBI270617C00250000
245 C1.86-13.08%1309-09XBI270617C00245000
240 C1.760%1109-21XBI270617C00240000
235 C4.570%10507-02XBI270617C00235000
230 C1.81-15.81%172710-01XBI270617C00230000
225 C6.26+4.51%1107-09XBI270617C00225000
220 C2.47-12.41%640410-01XBI270617C00220000
215 C3.25-17.51%1709-25XBI270617C00215000
210 C5.87-25.98%53109-01XBI270617C00210000
205 C5.73-7.58%46909-09XBI270617C00205000
200 C5.00-2.15%19809-25XBI270617C00200000
195 C6.80+10.57%13309-21XBI270617C00195000
190 C7.00-32.04%21,04510-01XBI270617C00190000
185 C8.70+9.43%13509-30XBI270617C00185000
184 C9.65-36.09%13409-09XBI270617C00184000
183 C9.95-35.18%13409-09XBI270617C00183000
182 C10.25-35.94%1809-09XBI270617C00182000
181 C10.30+13.81%11509-30XBI270617C00181000
180 C10.50+6.06%333309-30XBI270617C00180000
179 C11.150%1109-09XBI270617C00179000
178 C16.800%2108-27XBI270617C00178000
177 C14.35-16.33%2,4602,40109-03XBI270617C00177000
176 C10.00-40.30%1109-25XBI270617C00176000
175 C11.00+12.82%2512009-18XBI270617C00175000
174 C00%0XBI270617C00174000
173 C11.30-23.70%12,40909-23XBI270617C00173000
172 C00%0XBI270617C00172000
171 C12.00-22.83%1209-23XBI270617C00171000
170 C11.93-0.58%12909-25XBI270617C00170000
169 C16.35-14.62%91009-08XBI270617C00169000
168 C21.54+13.79%1208-25XBI270617C00168000
167 C00%0XBI270617C00167000
166 C17.830%10909-08XBI270617C00166000
165 C13.73+0.96%11,62109-28XBI270617C00165000
164 C20.330%131209-03XBI270617C00164000
163 C15.200%6509-11XBI270617C00163000
162 C00%0XBI270617C00162000
161 C00%0XBI270617C00161000
160 C15.95-8.86%215809-23XBI270617C00160000
159 C17.15-18.91%31709-11XBI270617C00159000
158 C15.700%5509-24XBI270617C00158000
157 C16.050%2209-23XBI270617C00157000
156 C18.340%6609-18XBI270617C00156000
155 C18.30-8.82%234910-01XBI270617C00155000
150 C21.32-13.72%4017509-29XBI270617C00150000
145 C28.09+7.62%158109-22XBI270617C00145000
140 C31.21-0.83%13409-22XBI270617C00140000
135 C30.43+5.66%12409-25XBI270617C00135000
130 C33.35+3.31%203709-23XBI270617C00130000
125 C48.44-4.78%41709-02XBI270617C00125000
120 C42.02-11.63%21709-23XBI270617C00120000
115 C45.25-6.12%1409-25XBI270617C00115000
110 C55.00+82.66%1107-01XBI270617C00110000
105 C66.50+23.26%121409-02XBI270617C00105000
100 C60.90+7.79%51808-07XBI270617C00100000
95 C63.10-2.22%1107-15XBI270617C00095000
90 C72.25-0.21%141609-09XBI270617C00090000
85 C00%0XBI270617C00085000
80 C80.47-4.32%5707-10XBI270617C00080000
75 C00%0XBI270617C00075000
70 C78.59-19.04%13107-31XBI270617C00070000
Puts
StrikePriceChangeVolOILastContract Name
250 P00%0XBI270617P00250000
245 P00%0XBI270617P00245000
240 P81.900%2108-11XBI270617P00240000
235 P00%0XBI270617P00235000
230 P00%0XBI270617P00230000
225 P00%0XBI270617P00225000
220 P00%0XBI270617P00220000
215 P58.75-4.89%2207-01XBI270617P00215000
210 P00%0XBI270617P00210000
205 P00%0XBI270617P00205000
200 P43.39-8.65%1209-08XBI270617P00200000
195 P00%0XBI270617P00195000
190 P00%0XBI270617P00190000
185 P00%0XBI270617P00185000
184 P00%0XBI270617P00184000
183 P00%0XBI270617P00183000
182 P00%0XBI270617P00182000
181 P00%0XBI270617P00181000
180 P28.42+1.50%6609-18XBI270617P00180000
179 P00%0XBI270617P00179000
178 P00%0XBI270617P00178000
177 P00%0XBI270617P00177000
176 P00%0XBI270617P00176000
175 P20.90-1.65%252208-27XBI270617P00175000
174 P23.50+14.91%24009-30XBI270617P00174000
173 P19.600%3308-27XBI270617P00173000
172 P19.440%2208-25XBI270617P00172000
171 P00%0XBI270617P00171000
170 P22.30+1.64%26909-29XBI270617P00170000
169 P17.240%1108-27XBI270617P00169000
168 P16.79-3.51%1408-27XBI270617P00168000
167 P00%0XBI270617P00167000
166 P16.800%151309-02XBI270617P00166000
165 P16.45+0.92%10912909-03XBI270617P00165000
164 P15.95+4.59%12,46409-08XBI270617P00164000
163 P15.92+4.05%5509-04XBI270617P00163000
162 P18.80+9.30%1822,40709-15XBI270617P00162000
161 P14.30-2.05%91609-08XBI270617P00161000
160 P13.80-0.36%353109-22XBI270617P00160000
159 P13.650%4409-08XBI270617P00159000
158 P13.00+0.39%132209-08XBI270617P00158000
157 P13.150%5309-02XBI270617P00157000
156 P12.050%3309-03XBI270617P00156000
155 P15.00+11.69%1543909-16XBI270617P00155000
150 P12.19-0.25%14,99809-28XBI270617P00150000
145 P9.03+8.80%543209-14XBI270617P00145000
140 P7.06-12.84%11509-30XBI270617P00140000
135 P5.25-42.62%117908-27XBI270617P00135000
130 P4.70-6.93%62,02809-18XBI270617P00130000
125 P3.90+1.30%1010509-29XBI270617P00125000
120 P2.60-18.75%1,0002,52810-01XBI270617P00120000
115 P4.950%3306-24XBI270617P00115000
110 P1.75-21.17%433208-27XBI270617P00110000
105 P1.65-22.17%1108-12XBI270617P00105000
100 P1.15+3.60%21,52008-24XBI270617P00100000
95 P0.81-50.31%4221708-21XBI270617P00095000
90 P0.58-63.75%421008-21XBI270617P00090000
85 P0.960%2007-02XBI270617P00085000
80 P0.500%1108-06XBI270617P00080000
75 P00%0XBI270617P00075000
70 P0.08-38.46%2213109-04XBI270617P00070000


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