poisar

Options

State Street SPDR S&P Biotech ETF XBI

$153.01+0.74%

All optionsCreate account to unlock

Chain

XBI options

Options Chain

Active XBI contracts expiring in the next 7–45 days, strikes within ±25% of the current price.

ExpirationDays to expiryContracts
2026-08-148122
2026-08-211578
TypeStrikeExpiryOpen interestClose
Call$115.002026-08-14——
Call$120.002026-08-14——
Call$125.002026-08-14——
Call$127.002026-08-14——
Call$128.002026-08-14——
Call$129.002026-08-14——
Call$130.002026-08-141$25.70
Call$131.002026-08-14——
Call$132.002026-08-14——
Call$133.002026-08-14——
Call$134.002026-08-14——
Call$135.002026-08-14182$20.10
Call$136.002026-08-14——
Call$137.002026-08-141$15.00
Call$138.002026-08-143$10.80
Call$139.002026-08-14——
Call$140.002026-08-1443$13.30
Call$141.002026-08-14——
Call$142.002026-08-144$10.45
Call$143.002026-08-14—$10.15
Call$144.002026-08-14——
Call$145.002026-08-144$5.03
Call$146.002026-08-1415$5.35
Call$147.002026-08-1411$7.37
Call$147.502026-08-141$2.95
Call$148.002026-08-141$5.95
Call$148.502026-08-146$4.55
Call$149.002026-08-143$2.76
Call$149.502026-08-144$3.30
Call$150.002026-08-1449$5.15
Call$151.002026-08-146$4.30
Call$152.002026-08-1446$3.55
Call$152.502026-08-1421$3.65
Call$153.002026-08-14460$3.35
Call$154.002026-08-149$2.97
Call$155.002026-08-14103$2.53
Call$156.002026-08-1415$1.83
Call$157.002026-08-1428$1.35
Call$157.502026-08-143$1.60
Call$158.002026-08-1423$1.48
Call$159.002026-08-145$1.22
Call$160.002026-08-1473$1.05
Call$161.002026-08-1412$0.81
Call$162.002026-08-144$0.71
Call$162.502026-08-14—$0.73
Call$163.002026-08-14216$0.66
Call$164.002026-08-1411$0.13
Call$165.002026-08-141,012$0.30
Call$166.002026-08-1470$0.24
Call$167.002026-08-142$2.03
Call$167.502026-08-14——
Call$168.002026-08-1425$0.04
Call$169.002026-08-14——
Call$170.002026-08-1428$0.20
Call$171.002026-08-14——
Call$172.502026-08-144$0.05
Call$174.002026-08-141$0.39
Call$175.002026-08-14677$0.17
Call$180.002026-08-1436$0.01
Call$185.002026-08-141$1.60
Call$190.002026-08-141$0.07
Put$115.002026-08-14——
Put$120.002026-08-14——
Put$125.002026-08-143$0.06
Put$127.002026-08-14——
Put$128.002026-08-14——
Put$129.002026-08-143$0.15
Put$130.002026-08-1417$0.11
Put$131.002026-08-148$0.14
Put$132.002026-08-14——
Put$133.002026-08-14281$0.31
Put$134.002026-08-1469$0.16
Put$135.002026-08-14233$0.02
Put$136.002026-08-148$0.20
Put$137.002026-08-141,324$0.07
Put$138.002026-08-1417$0.20
Put$139.002026-08-1412$0.11
Put$140.002026-08-14257$0.26
Put$141.002026-08-14222$0.23
Put$142.002026-08-146$0.35
Put$143.002026-08-1411$0.46
Put$144.002026-08-1426$0.72
Put$145.002026-08-14293$0.84
Put$146.002026-08-1411$1.00
Put$147.002026-08-1420$1.21
Put$147.502026-08-146$1.75
Put$148.002026-08-1429$1.96
Put$148.502026-08-1415$1.49
Put$149.002026-08-144$1.62
Put$149.502026-08-141$3.70
Put$150.002026-08-14177$2.16
Put$151.002026-08-1412$2.33
Put$152.002026-08-1410$2.74
Put$152.502026-08-14—$3.00
Put$153.002026-08-147$3.20
Put$154.002026-08-148$3.75
Put$155.002026-08-1439$4.75
Put$156.002026-08-143$9.82
Put$157.002026-08-145$11.35
Put$157.502026-08-142$10.48
Put$158.002026-08-14—$10.75
Put$159.002026-08-147$8.85
Put$160.002026-08-144$12.97
Put$161.002026-08-1436$13.45
Put$162.002026-08-14——
Put$162.502026-08-14——
Put$163.002026-08-14——
Put$164.002026-08-14—$14.74
Put$165.002026-08-14——
Put$166.002026-08-14——
Put$167.002026-08-14——
Put$167.502026-08-14——
Put$168.002026-08-14——
Put$169.002026-08-14——
Put$170.002026-08-14——
Put$171.002026-08-14——
Put$172.502026-08-14——
Put$174.002026-08-14——
Put$175.002026-08-14——
Put$180.002026-08-14——
Put$185.002026-08-14——
Put$190.002026-08-14——
Call$115.002026-08-21186$38.90
Call$116.002026-08-219$20.60
Call$117.002026-08-213$19.55
Call$118.002026-08-21111$33.05
Call$119.002026-08-214$17.95
Call$120.002026-08-2196$27.07
Call$121.002026-08-2145$30.00
Call$122.002026-08-2161$25.33
Call$123.002026-08-2144$24.45
Call$124.002026-08-21421$33.80
Call$125.002026-08-211,100$20.00
Call$126.002026-08-2131$35.55
Call$127.002026-08-21326$35.75
Call$128.002026-08-21199$21.45
Call$129.002026-08-2155$14.05
Call$130.002026-08-21151$23.40
Call$131.002026-08-2176$26.70
Call$132.002026-08-2153$32.12
Call$133.002026-08-2197$15.08
Call$134.002026-08-21120$20.48
Call$135.002026-08-211,015$18.50
Call$136.002026-08-2159$17.65
Call$137.002026-08-2180$15.65
Call$138.002026-08-2147$14.40
Call$139.002026-08-21130$10.25
Call$140.002026-08-212,361$15.00
Call$141.002026-08-2153$11.00
Call$142.002026-08-21133$7.38
Call$143.002026-08-21102$7.90
Call$144.002026-08-21122$9.20
Call$145.002026-08-214,750$10.50
Call$146.002026-08-21201$10.50
Call$147.002026-08-21170$6.77
Call$147.502026-08-21151$7.05
Call$148.002026-08-21365$8.50
Call$148.502026-08-21166$7.66
Call$149.002026-08-21270$5.40
Call$149.502026-08-219$5.15
Call$150.002026-08-21645$5.57
Call$151.002026-08-21179$6.25
Call$152.002026-08-21437$4.10
Call$152.502026-08-2119$4.15
Call$153.002026-08-211,353$4.02
Call$154.002026-08-21202$3.20
Call$155.002026-08-214,188$3.35
Call$156.002026-08-21404$3.91
Call$157.002026-08-21321$2.30
Call$158.002026-08-21297$1.85
Call$159.002026-08-21300$1.83
Call$160.002026-08-215,697$1.66
Call$161.002026-08-21250$1.31
Call$162.002026-08-212,013$1.44
Call$163.002026-08-21596$1.04
Call$164.002026-08-21295$0.97
Call$165.002026-08-213,073$0.60
Call$166.002026-08-21966$0.50
Call$167.002026-08-211,705$0.65
Call$168.002026-08-217,815$0.56
Call$169.002026-08-21276$0.58
Call$170.002026-08-216,240$0.49
Call$171.002026-08-21133$0.23
Call$172.002026-08-21166$0.19
Call$173.002026-08-21563$0.15
Call$174.002026-08-2180$0.13
Call$175.002026-08-211,792$0.17
Call$176.002026-08-2177$0.15
Call$177.002026-08-2196$0.11
Call$178.002026-08-2181$0.08
Call$179.002026-08-2161$0.07
Call$180.002026-08-21806$0.10
Call$185.002026-08-21130$0.01
Call$190.002026-08-21743$0.08
Put$115.002026-08-21419$0.08
Put$116.002026-08-2144$0.09
Put$117.002026-08-21159$0.06
Put$118.002026-08-21210$0.14
Put$119.002026-08-21276$0.28
Put$120.002026-08-21434$0.01

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for every contract are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock