Dark

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

Market Open

Oct 2, 2026 3:44:50 PM EDT

154.26USD-0.162%(-0.25)7,146,731

154.23Bid 154.28Ask 0.05Spread

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
443	435	699	2,471

XBI Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

XBI Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

XBI Dec 15, 2028 Exp. - Max Pain @ $155.00

Puts

Calls

XBI Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	10.10	+9.78%	1	13	09-25	XBI281215C00250000
245 C	14.80	+10.45%	5	11	08-24	XBI281215C00245000
240 C	10.38	0%	1	1	07-29	XBI281215C00240000
235 C	10.25	0%	1	1	08-03	XBI281215C00235000
230 C	15.50	0%	26	13	08-17	XBI281215C00230000
225 C	20.06	+18.35%	1	1	08-25	XBI281215C00225000
220 C	21.14	0%	5	5	08-25	XBI281215C00220000
215 C	17.95	-19.14%	3	3	09-09	XBI281215C00215000
210 C	19.99	+12.24%	1	2	06-29	XBI281215C00210000
205 C	23.50	-6.00%	1	2	09-02	XBI281215C00205000
200 C	26.10	+20.83%	2	11	08-19	XBI281215C00200000
195 C	25.36	0%	1	0	09-04	XBI281215C00195000
190 C	23.26	-15.42%	2	263	09-10	XBI281215C00190000
185 C	31.48	0%	1	1	08-21	XBI281215C00185000
180 C	30.00	-12.20%	2	22	08-31	XBI281215C00180000
175 C	26.04	-5.62%	1	7	08-04	XBI281215C00175000
170 C	31.90	-5.06%	1	25	09-23	XBI281215C00170000
165 C	35.00	-8.02%	1	7	08-31	XBI281215C00165000
160 C	34.40	-4.18%	4	24	10-01	XBI281215C00160000
155 C	41.50	-4.18%	5	23	08-28	XBI281215C00155000
150 C	37.50	-2.95%	4	23	09-24	XBI281215C00150000
145 C	38.50	+4.05%	2	21	08-05	XBI281215C00145000
140 C	47.69	+12.88%	2	21	09-22	XBI281215C00140000
135 C	47.74	-14.80%	1	21	09-21	XBI281215C00135000
130 C	48.95	-0.61%	1	20	09-25	XBI281215C00130000
125 C	53.16	+0.40%	1	9	08-13	XBI281215C00125000
120 C	54.20	-2.64%	1	13	09-29	XBI281215C00120000
115 C	60.46	-8.39%	2	12	09-21	XBI281215C00115000
110 C	62.25	-8.28%	20	31	09-14	XBI281215C00110000
105 C	66.21	-7.26%	1	12	09-18	XBI281215C00105000
100 C	75.30	+7.01%	5	56	08-24	XBI281215C00100000
95 C	83.00	+0.63%	1	5	08-26	XBI281215C00095000
90 C	68.40	-9.12%	1	3	07-29	XBI281215C00090000
85 C	86.11	-4.39%	1	2	09-08	XBI281215C00085000
80 C	82.90	-9.40%	26	23	07-13	XBI281215C00080000
75 C	93.76	-4.52%	1	12	08-24	XBI281215C00075000
70 C	98.20	+0.10%	1	28	09-04	XBI281215C00070000
65 C	95.75	0%	262	131	07-13	XBI281215C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	0	0%	0			XBI281215P00250000
245 P	86.90	+3.33%	10	5	08-31	XBI281215P00245000
240 P	0	0%	0			XBI281215P00240000
235 P	0	0%	0			XBI281215P00235000
230 P	73.99	+10.43%	15	7	08-31	XBI281215P00230000
225 P	0	0%	0			XBI281215P00225000
220 P	0	0%	0			XBI281215P00220000
215 P	0	0%	0			XBI281215P00215000
210 P	0	0%	0			XBI281215P00210000
205 P	0	0%	0			XBI281215P00205000
200 P	0	0%	0			XBI281215P00200000
195 P	0	0%	0			XBI281215P00195000
190 P	0	0%	0			XBI281215P00190000
185 P	0	0%	0			XBI281215P00185000
180 P	0	0%	0			XBI281215P00180000
175 P	33.08	0%	2	0	07-08	XBI281215P00175000
170 P	31.75	-24.80%	1	0	09-24	XBI281215P00170000
165 P	25.72	-1.08%	2	4	09-03	XBI281215P00165000
160 P	23.10	-8.33%	3	301	08-19	XBI281215P00160000
155 P	23.40	+12.50%	350	382	09-15	XBI281215P00155000
150 P	20.70	+11.47%	1	316	09-10	XBI281215P00150000
145 P	18.72	-22.96%	350	362	09-15	XBI281215P00145000
140 P	14.60	-0.41%	8	834	09-09	XBI281215P00140000
135 P	13.45	-8.38%	8	371	10-01	XBI281215P00135000
130 P	11.48	+6.20%	1	414	09-01	XBI281215P00130000
125 P	10.40	-16.13%	4	22	10-01	XBI281215P00125000
120 P	8.45	+2.42%	4	88	09-21	XBI281215P00120000
115 P	7.90	-0.63%	10	29	09-24	XBI281215P00115000
110 P	6.80	+10.57%	7	9	08-25	XBI281215P00110000
105 P	4.80	-56.16%	1	5	09-22	XBI281215P00105000
100 P	9.20	0%	2	0	06-02	XBI281215P00100000
95 P	6.00	-22.08%	2	0	06-17	XBI281215P00095000
90 P	2.85	+1.06%	1	19	10-01	XBI281215P00090000
85 P	0	0%	0			XBI281215P00085000
80 P	4.85	0%	1	0	06-10	XBI281215P00080000
75 P	0	0%	0			XBI281215P00075000
70 P	0	0%	0			XBI281215P00070000
65 P	2.37	0%	2	2	07-15	XBI281215P00065000

.dark-mode .qKTvgf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qKTvgf{ color: #333333; background-color: white; border: 2px solid #333333; }XBIState Street SPDR S&P Biotech ETFstock NYSE ETF

XBI Dec 15, 2028 Exp. - Open Interest by Strike

XBI Dec 15, 2028 Exp. - Max Pain @ $155.00

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