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

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

Market Open
Oct 2, 2026 3:45:30 PM EDT
154.24USD-0.178%(-0.27)7,146,948
154.22Bid   154.25Ask   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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,3324,0937237,172


XBI Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

XBI Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

XBI Jan 21, 2028 Exp. - Max Pain @ $130.00

Puts
Calls


XBI Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
250 C4.00-4.76%1809-30XBI280121C00250000
245 C7.65-6.13%51408-24XBI280121C00245000
240 C00%0XBI280121C00240000
235 C7.10-3.40%6054008-10XBI280121C00235000
230 C8.250%1009-04XBI280121C00230000
225 C00%0XBI280121C00225000
220 C11.87+13.59%2208-24XBI280121C00220000
215 C8.35-19.71%11,00309-10XBI280121C00215000
210 C14.19+57.67%3508-21XBI280121C00210000
205 C15.95+32.92%11008-26XBI280121C00205000
200 C11.41+5.45%11,31210-01XBI280121C00200000
195 C16.41+1.61%5809-02XBI280121C00195000
190 C20.15+13.20%31508-21XBI280121C00190000
185 C17.55+21.29%1608-10XBI280121C00185000
184 C00%0XBI280121C00184000
183 C00%0XBI280121C00183000
182 C00%0XBI280121C00182000
181 C00%0XBI280121C00181000
180 C17.70-0.56%248409-21XBI280121C00180000
179 C00%0XBI280121C00179000
178 C00%0XBI280121C00178000
177 C00%0XBI280121C00177000
176 C00%0XBI280121C00176000
175 C17.98-6.84%13009-24XBI280121C00175000
174 C00%0XBI280121C00174000
173 C00%0XBI280121C00173000
172 C20.940%1109-28XBI280121C00172000
171 C00%0XBI280121C00171000
170 C20.41-11.26%113810-01XBI280121C00170000
169 C28.150%1108-26XBI280121C00169000
168 C00%0XBI280121C00168000
167 C00%0XBI280121C00167000
166 C00%0XBI280121C00166000
165 C21.43-12.53%225209-24XBI280121C00165000
164 C25.250.00%2509-22XBI280121C00164000
163 C00%0XBI280121C00163000
162 C00%0XBI280121C00162000
161 C00%0XBI280121C00161000
160 C24.90-2.73%115510-01XBI280121C00160000
159 C00%0XBI280121C00159000
158 C00%0XBI280121C00158000
157 C00%0XBI280121C00157000
156 C26.530%1109-14XBI280121C00156000
155 C27.40-1.51%3110310-01XBI280121C00155000
150 C28.32-7.15%113109-24XBI280121C00150000
145 C34.45-11.23%13009-09XBI280121C00145000
140 C36.30-10.22%26410-01XBI280121C00140000
135 C41.78+13.50%25309-22XBI280121C00135000
130 C41.00-13.23%113209-11XBI280121C00130000
125 C45.00-9.40%324410-01XBI280121C00125000
120 C48.10+2.56%119309-18XBI280121C00120000
115 C55.35+5.83%224808-17XBI280121C00115000
110 C56.10-2.43%16409-28XBI280121C00110000
107 C65.05+7.82%24509-02XBI280121C00107000
106 C61.05+51.26%21007-02XBI280121C00106000
105 C42.10+20.29%336004-14XBI280121C00105000
104 C70.27+65.34%22908-19XBI280121C00104000
103 C40.09-1.01%11204-30XBI280121C00103000
102 C61.97+41.87%11109-10XBI280121C00102000
101 C64.55+8.60%11708-11XBI280121C00101000
100 C66.80+10.78%120509-17XBI280121C00100000
99 C39.50+12.38%2801-09XBI280121C00099000
98 C52.28+13.65%51606-17XBI280121C00098000
97 C31.37+69.11%21011-14XBI280121C00097000
96 C39.00+0.39%32201-13XBI280121C00096000
95 C46.10-7.80%13006-09XBI280121C00095000
94 C37.000%12612-18XBI280121C00094000
93 C62.15+17.37%16106-23XBI280121C00093000
92 C39.45+2.20%421001-06XBI280121C00092000
91 C42.950%2101-13XBI280121C00091000
90 C63.70-20.13%143407-29XBI280121C00090000
89 C45.85+13.49%2101-09XBI280121C00089000
88 C42.85+3.75%121401-06XBI280121C00088000
87 C47.56+0.68%31301-28XBI280121C00087000
86 C45.00-16.28%1602-13XBI280121C00086000
85 C48.00+2.13%310102-11XBI280121C00085000
84 C51.93+5.12%2201-26XBI280121C00084000
83 C52.98-5.44%2201-26XBI280121C00083000
80 C82.95+7.87%407108-12XBI280121C00080000
75 C55.94+1.71%1303-03XBI280121C00075000
70 C59.21-5.64%14303-06XBI280121C00070000
65 C72.45-6.52%1504-27XBI280121C00065000
60 C106.15-4.29%12208-28XBI280121C00060000
55 C78.85+15.87%22001-22XBI280121C00055000
50 C86.70-2.58%128305-08XBI280121C00050000
Puts
StrikePriceChangeVolOILastContract Name
250 P00%0XBI280121P00250000
245 P00%0XBI280121P00245000
240 P00%0XBI280121P00240000
235 P00%0XBI280121P00235000
230 P00%0XBI280121P00230000
225 P00%0XBI280121P00225000
220 P00%0XBI280121P00220000
215 P00%0XBI280121P00215000
210 P00%0XBI280121P00210000
205 P00%0XBI280121P00205000
200 P51.14-6.17%13608-05XBI280121P00200000
195 P00%0XBI280121P00195000
190 P00%0XBI280121P00190000
185 P63.600%2101-12XBI280121P00185000
184 P00%0XBI280121P00184000
183 P00%0XBI280121P00183000
182 P00%0XBI280121P00182000
181 P00%0XBI280121P00181000
180 P00%0XBI280121P00180000
179 P00%0XBI280121P00179000
178 P00%0XBI280121P00178000
177 P00%0XBI280121P00177000
176 P00%0XBI280121P00176000
175 P00%0XBI280121P00175000
174 P00%0XBI280121P00174000
173 P00%0XBI280121P00173000
172 P00%0XBI280121P00172000
171 P00%0XBI280121P00171000
170 P00%0XBI280121P00170000
169 P24.50+6.43%5509-17XBI280121P00169000
168 P24.00+3.00%121209-17XBI280121P00168000
167 P00%0XBI280121P00167000
166 P00%0XBI280121P00166000
165 P00%0XBI280121P00165000
164 P00%0XBI280121P00164000
163 P00%0XBI280121P00163000
162 P00%0XBI280121P00162000
161 P00%0XBI280121P00161000
160 P19.70-19.10%240409-09XBI280121P00160000
159 P18.95-1.04%121209-17XBI280121P00159000
158 P00%0XBI280121P00158000
157 P00%0XBI280121P00157000
156 P17.870%2109-30XBI280121P00156000
155 P18.89-51.46%25025209-15XBI280121P00155000
150 P14.70+2.37%20060109-30XBI280121P00150000
145 P14.65-2.33%25026409-15XBI280121P00145000
140 P11.83+6.58%81609-10XBI280121P00140000
135 P10.46-0.38%25028309-15XBI280121P00135000
130 P7.77+2.24%81,26209-30XBI280121P00130000
125 P6.30-42.20%35050309-17XBI280121P00125000
120 P5.60+3.32%699110-01XBI280121P00120000
115 P4.45-57.21%5412709-17XBI280121P00115000
110 P3.70-30.32%11,43908-19XBI280121P00110000
107 P7.85-31.62%1712405-26XBI280121P00107000
106 P7.60-31.53%6605-26XBI280121P00106000
105 P7.20-7.69%21020805-26XBI280121P00105000
104 P3.81-31.60%1908-10XBI280121P00104000
103 P3.65-46.32%192306-30XBI280121P00103000
102 P3.50-45.31%223807-01XBI280121P00102000
101 P6.20-31.79%51305-26XBI280121P00101000
100 P2.07-5.91%55096209-17XBI280121P00100000
99 P5.70-26.83%5705-26XBI280121P00099000
98 P8.150%959501-05XBI280121P00098000
97 P5.200%6605-26XBI280121P00097000
96 P00%0XBI280121P00096000
95 P1.82-35.00%13908-25XBI280121P00095000
94 P9.20-11.54%2211-06XBI280121P00094000
93 P00%0XBI280121P00093000
92 P00%0XBI280121P00092000
91 P00%0XBI280121P00091000
90 P2.37-56.43%15907-24XBI280121P00090000
89 P00%0XBI280121P00089000
88 P5.24-7.26%2201-02XBI280121P00088000
87 P4.50-10.89%2203-05XBI280121P00087000
86 P1.13-76.75%1309-15XBI280121P00086000
85 P4.07-19.41%102202-03XBI280121P00085000
84 P4.07-8.54%21301-14XBI280121P00084000
83 P1.60-63.39%5807-10XBI280121P00083000
80 P0.80-68.00%42109-17XBI280121P00080000
75 P1.85-26.88%1205-04XBI280121P00075000
70 P0.69+43.75%1207-22XBI280121P00070000
65 P1.35+13,400.00%2601-29XBI280121P00065000
60 P0.36-23.40%1807-22XBI280121P00060000
55 P0.790%2101-07XBI280121P00055000
50 P0.13-35.00%1508-06XBI280121P00050000


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