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 2:59:28 PM EDT
153.78USD-0.472%(-0.73)6,361,868
153.76Bid   153.80Ask   0.04Spread
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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
29,1756,9501,94314,411


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

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

Puts
Calls

XBI Dec 17, 2027 Exp. - Max Pain @ $102.00

Puts
Calls


XBI Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
250 C6.72-6.67%41108-26XBI271217C00250000
245 C7.37+43.11%4608-26XBI271217C00245000
240 C00%0XBI271217C00240000
235 C8.95+8.09%51007-07XBI271217C00235000
230 C00%0XBI271217C00230000
225 C00%0XBI271217C00225000
220 C10.16-0.49%1107-01XBI271217C00220000
215 C12.85+10.78%101108-25XBI271217C00215000
210 C8.27-20.86%118809-10XBI271217C00210000
205 C9.60-2.04%813410-01XBI271217C00205000
200 C10.09-2.98%11,02109-29XBI271217C00200000
195 C11.25-14.19%81607-28XBI271217C00195000
190 C12.50-15.54%101,57509-23XBI271217C00190000
185 C19.55+41.87%24608-24XBI271217C00185000
184 C00%0XBI271217C00184000
183 C00%0XBI271217C00183000
182 C00%0XBI271217C00182000
181 C00%0XBI271217C00181000
180 C15.24+3.53%255009-24XBI271217C00180000
179 C00%0XBI271217C00179000
178 C00%0XBI271217C00178000
177 C00%0XBI271217C00177000
176 C00%0XBI271217C00176000
175 C20.71-1.52%34009-08XBI271217C00175000
174 C00%0XBI271217C00174000
173 C00%0XBI271217C00173000
172 C24.23+4.26%1209-02XBI271217C00172000
171 C00%0XBI271217C00171000
170 C19.35-17.31%1226109-23XBI271217C00170000
169 C00%0XBI271217C00169000
168 C00%0XBI271217C00168000
167 C00%0XBI271217C00167000
166 C00%0XBI271217C00166000
165 C30.47+30.49%1035808-25XBI271217C00165000
164 C22.81-25.75%4609-10XBI271217C00164000
163 C27.00+1.69%1209-04XBI271217C00163000
162 C00%0XBI271217C00162000
161 C23.44-12.21%2310-01XBI271217C00161000
160 C22.50-14.19%21,69909-23XBI271217C00160000
159 C00%0XBI271217C00159000
158 C00%0XBI271217C00158000
157 C29.75-3.25%1209-04XBI271217C00157000
156 C00%0XBI271217C00156000
155 C24.30-17.35%21,00809-15XBI271217C00155000
150 C30.20+14.92%333509-21XBI271217C00150000
145 C28.97-21.51%10449709-15XBI271217C00145000
140 C32.38-1.04%154810-01XBI271217C00140000
135 C35.65-4.30%12,69809-25XBI271217C00135000
130 C41.44+3.60%314,14009-28XBI271217C00130000
125 C42.55-0.44%221009-28XBI271217C00125000
120 C53.00-10.17%11,69009-01XBI271217C00120000
115 C49.80-3.30%17607-17XBI271217C00115000
110 C55.90-8.66%140309-11XBI271217C00110000
105 C67.97-3.33%12208-21XBI271217C00105000
104 C65.00-6.34%47108-20XBI271217C00104000
103 C41.78-9.86%51405-26XBI271217C00103000
102 C61.90-3.28%17,10810-01XBI271217C00102000
101 C61.85+10.15%111709-11XBI271217C00101000
100 C61.70-5.41%17709-23XBI271217C00100000
99 C41.81+23.63%22404-02XBI271217C00099000
98 C40.94-5.62%312006-03XBI271217C00098000
97 C47.60+20.51%52905-27XBI271217C00097000
96 C35.64-10.90%24203-24XBI271217C00096000
95 C69.16+32.69%44209-14XBI271217C00095000
94 C43.39+1.14%22202-02XBI271217C00094000
93 C43.18-2.92%251902-02XBI271217C00093000
92 C71.20+2.51%12610-01XBI271217C00092000
91 C48.65+17.09%105306-11XBI271217C00091000
90 C74.50-10.78%13108-31XBI271217C00090000
89 C55.20+33.33%11105-06XBI271217C00089000
88 C68.27+35.89%11406-24XBI271217C00088000
87 C47.43+5.99%26002-02XBI271217C00087000
86 C54.00+23.15%16004-24XBI271217C00086000
85 C87.50+11.46%19608-19XBI271217C00085000
84 C49.80+10.79%2802-02XBI271217C00084000
83 C49.00-3.73%1102-06XBI271217C00083000
82 C48.65+5.19%316701-12XBI271217C00082000
81 C84.05+58.32%11307-07XBI271217C00081000
80 C91.00+9.97%210008-20XBI271217C00080000
79 C50.20+1.21%201412-11XBI271217C00079000
78 C51.050%2112-11XBI271217C00078000
77 C50.90-0.78%102501-06XBI271217C00077000
76 C51.20+124.27%4401-06XBI271217C00076000
75 C91.80+4.08%11208-20XBI271217C00075000
74 C57.40+8.40%22001-16XBI271217C00074000
73 C88.45+23.05%31708-10XBI271217C00073000
72 C59.55+185.61%827802-02XBI271217C00072000
71 C57.40-2.21%23901-12XBI271217C00071000
70 C94.00+54.10%15207-06XBI271217C00070000
69 C92.57+64.72%101006-29XBI271217C00069000
68 C60.35+59.66%2201-07XBI271217C00068000
67 C57.85+106.61%201101-06XBI271217C00067000
66 C00%0XBI271217C00066000
65 C69.88-0.17%1204-28XBI271217C00065000
60 C78.00+1.30%11405-08XBI271217C00060000
55 C68.00+0.21%2701-06XBI271217C00055000
50 C120.50+159.14%1308-25XBI271217C00050000
45 C75.50+109.72%2112-18XBI271217C00045000
40 C81.65+20.07%2901-06XBI271217C00040000
35 C89.00+67.92%101003-16XBI271217C00035000
Puts
StrikePriceChangeVolOILastContract Name
250 P00%0XBI271217P00250000
245 P00%0XBI271217P00245000
240 P00%0XBI271217P00240000
235 P00%0XBI271217P00235000
230 P00%0XBI271217P00230000
225 P00%0XBI271217P00225000
220 P00%0XBI271217P00220000
215 P00%0XBI271217P00215000
210 P00%0XBI271217P00210000
205 P00%0XBI271217P00205000
200 P00%0XBI271217P00200000
195 P00%0XBI271217P00195000
190 P00%0XBI271217P00190000
185 P00%0XBI271217P00185000
184 P00%0XBI271217P00184000
183 P00%0XBI271217P00183000
182 P00%0XBI271217P00182000
181 P00%0XBI271217P00181000
180 P00%0XBI271217P00180000
179 P00%0XBI271217P00179000
178 P00%0XBI271217P00178000
177 P00%0XBI271217P00177000
176 P00%0XBI271217P00176000
175 P00%0XBI271217P00175000
174 P00%0XBI271217P00174000
173 P00%0XBI271217P00173000
172 P00%0XBI271217P00172000
171 P00%0XBI271217P00171000
170 P50.250%2012-17XBI271217P00170000
169 P00%0XBI271217P00169000
168 P00%0XBI271217P00168000
167 P00%0XBI271217P00167000
166 P00%0XBI271217P00166000
165 P19.600%34034008-27XBI271217P00165000
164 P00%0XBI271217P00164000
163 P00%0XBI271217P00163000
162 P00%0XBI271217P00162000
161 P20.570%2208-31XBI271217P00161000
160 P20.90+15.79%290109-15XBI271217P00160000
159 P00%0XBI271217P00159000
158 P18.640%2110-01XBI271217P00158000
157 P00%0XBI271217P00157000
156 P00%0XBI271217P00156000
155 P16.95-7.88%369910-01XBI271217P00155000
150 P14.73+0.55%310310-01XBI271217P00150000
145 P15.61-15.62%1408-06XBI271217P00145000
140 P11.75+2.80%28209-24XBI271217P00140000
135 P11.50-2.13%5011008-06XBI271217P00135000
130 P8.40-25.99%830608-11XBI271217P00130000
125 P6.45-23.67%21,54009-28XBI271217P00125000
120 P5.30+7.07%22409-11XBI271217P00120000
115 P4.60+1.10%21009-24XBI271217P00115000
110 P3.50-15.66%626809-11XBI271217P00110000
105 P3.80-45.71%52507-20XBI271217P00105000
104 P3.65-42.52%253007-20XBI271217P00104000
103 P3.50-49.64%518307-20XBI271217P00103000
102 P4.85-17.09%11,41606-18XBI271217P00102000
101 P5.60-33.33%1305-11XBI271217P00101000
100 P5.82-6.13%132405-26XBI271217P00100000
99 P2.03+1.50%1509-14XBI271217P00099000
98 P4.90-38.52%1105-11XBI271217P00098000
97 P4.75-38.31%1405-11XBI271217P00097000
96 P4.55-67.03%1205-11XBI271217P00096000
95 P1.65-14.51%119008-25XBI271217P00095000
94 P4.20-33.96%1905-11XBI271217P00094000
93 P7.05-40.51%210012-05XBI271217P00093000
92 P11.450%949309-08XBI271217P00092000
91 P4.98-1.39%2103-26XBI271217P00091000
90 P2.00+11.11%18007-20XBI271217P00090000
89 P5.60-59.71%5111-26XBI271217P00089000
88 P6.55-50.94%13010-27XBI271217P00088000
87 P4.95-49.49%2301-12XBI271217P00087000
86 P4.49-8.37%622312-04XBI271217P00086000
85 P0.87-43.87%163909-02XBI271217P00085000
84 P4.00-51.81%270601-02XBI271217P00084000
83 P1.35-64.66%23508-07XBI271217P00083000
82 P3.05-32.67%32,99804-08XBI271217P00082000
81 P3.75+7.45%11601-05XBI271217P00081000
80 P0.56-51.30%24308-24XBI271217P00080000
79 P3.95+18.62%12601-05XBI271217P00079000
78 P2.50-34.73%25502-13XBI271217P00078000
77 P0.65-80.88%15308-24XBI271217P00077000
76 P1.75-46.65%1306-02XBI271217P00076000
75 P0.46-56.19%11,01708-24XBI271217P00075000
74 P2.54-41.74%2101-16XBI271217P00074000
73 P00%0XBI271217P00073000
72 P0.51-15.00%28308-24XBI271217P00072000
71 P8.13-22.79%2104-25XBI271217P00071000
70 P0.39-36.07%113308-24XBI271217P00070000
69 P2.05-76.36%4411-25XBI271217P00069000
68 P1.42-52.67%2602-17XBI271217P00068000
67 P0.260%3309-17XBI271217P00067000
66 P0.31-41.51%227709-17XBI271217P00066000
65 P0.25-80.00%2512209-17XBI271217P00065000
60 P0.30-57.75%117208-24XBI271217P00060000
55 P0.76+11.76%6731802-23XBI271217P00055000
50 P0.34-49.25%404201-26XBI271217P00050000
45 P0.20-53.49%5705-28XBI271217P00045000
40 P0.24-59.32%1111-12XBI271217P00040000
35 P0.08+60.00%12,51008-05XBI271217P00035000


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