Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For XBI Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
XBI SPDR S&P BIOTECH ETF   0.356 0.379 102.91 0.83

 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XBI 0.74 1.10 0.90 0.00 128 163  W   102 XBI 0.00 0.03 0.03 0.00 281 239  W  
XBI 0.30 0.73 0.37 0.00 354 130  W   102.5 XBI 0.00 0.04 0.02 0.00 42 40  W  
XBI 0.00 0.14 0.08 0.00 74 255  W   103 XBI 0.04 0.26 0.22 0.00 1450 687  W  
XBI 0.00 0.02 0.01 0.00 188 275  W   104 XBI 0.69 1.21 1.05 0.00 664 779  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XBI 2.73 2.95 2.21 2.77 1 13  W   101.5 XBI 1.34 1.50 1.54 1.36 1 30  W  
XBI 2.41 2.62 2.73 2.48 2 13  W   102 XBI 1.49 1.66 1.34 1.57 18 115  W  
XBI 2.12 2.38 2.18 2.21 10 26  W   102.5 XBI 1.69 1.94 1.81 1.79 69 842  W  
XBI 1.85 2.06 1.81 1.95 38 56  W   103 XBI 1.91 2.17 2.07 2.04 293 726  W  
XBI 1.35 1.56 1.56 1.51 126 78  W   104 XBI 2.43 2.66 2.12 2.60 75 1605  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XBI 3.55 3.75 4.30 3.68 0 14  S   101.5 XBI 2.20 2.34 1.90 2.26 7 545  S  
XBI 3.20 3.40 3.70 3.41 37 63  S   102 XBI 2.37 2.60 2.56 2.49 57 321  S  
XBI 2.94 3.10 3.45 3.15 5 65  S   102.5 XBI 2.58 2.87 2.71 2.73 22 70  S  
XBI 2.66 2.91 3.15 2.90 33 454  S   103 XBI 2.79 2.93 2.58 2.98 56 737  S  
XBI 2.42 2.63 3.15 2.67 11 23  S   103.5 XBI 3.00 3.20 2.87 3.25 5 45  S  
XBI 2.17 2.36 2.20 2.44 39 109  S   104 XBI 3.25 3.50 3.56 3.53 32 52  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XBI 4.10 4.50 5.87 4.38 0 64  W   101.5 XBI 2.86 3.10 3.37 2.95 0 26  W  
XBI 3.85 4.15 5.35 4.11 0 80  W   102 XBI 3.05 3.30 2.95 3.18 0 17  W  
XBI 3.55 3.85 4.45 3.86 0 41  W   102.5 XBI 3.25 3.55 4.76 3.43 0 5  W  
XBI 3.30 3.60 3.75 3.61 0 2  W   103 XBI 3.45 3.75 3.29 3.68 0 21  W  
XBI 2.97 3.30 3.90 3.38 0 5  W   103.5 XBI 3.65 4.00 3.60 3.95 15 16  W  
XBI 2.74 3.10 3.20 3.15 1 8  W   104 XBI 3.90 4.20 3.73 4.22 0 100  W  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XBI 4.60 4.85 5.55 4.89 0 10  W   101.5 XBI 3.30 3.55 0.00 3.45 0 0  W  
XBI 4.30 4.55 4.95 4.62 1 16  W   102 XBI 3.45 3.75 3.75 3.68 0 6  W  
XBI 4.05 4.45 3.55 4.37 0 11  W   102.5 XBI 3.70 4.00 0.00 3.93 0 0  W  
XBI 3.75 4.00 5.65 4.13 0 1  W   103 XBI 3.90 4.20 3.80 4.19 0 4  W  
XBI 3.50 3.95 4.30 3.89 1 2  W   103.5 XBI 4.15 4.45 0.00 4.45 0 0  W  
XBI 3.25 3.45 3.83 3.67 0 7  W   104 XBI 4.35 4.70 4.05 4.73 0 3  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XBI 5.10 5.40 0.00 5.48 0 0  W   101.5 XBI 3.80 4.15 4.42 4.02 0 1  W  
XBI 4.80 5.25 0.00 5.23 0 0  W   102 XBI 4.00 4.35 4.19 4.26 1 1  W  
XBI 4.50 4.85 0.00 4.98 0 0  W   102.5 XBI 4.20 4.55 5.05 4.51 0 5  W  
XBI 4.25 4.55 0.00 4.73 0 0  W   103 XBI 4.45 4.75 5.10 4.77 0 1  W  
XBI 3.95 4.25 3.90 4.50 0 2  W   103.5 XBI 4.65 5.05 0.00 5.04 0 0  W  
XBI 3.70 4.05 4.00 4.27 2 8  W   104 XBI 4.90 5.30 4.87 5.31 0 1  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XBI 5.30 5.50 5.80 5.70 12 72  S   102 XBI 4.50 4.70 4.68 4.71 4 106  S  
XBI 4.75 4.95 4.87 5.21 10 576  S   103 XBI 4.95 5.15 5.25 5.22 11 268  S  
XBI 4.25 4.40 4.60 4.75 3 115  S   104 XBI 5.35 5.60 5.10 5.76 7 214  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XBI 5.95 6.30 0.00 6.39 0 0  W   101.5 XBI 4.70 5.05 0.00 4.88 0 0  W  
XBI 5.70 6.10 0.00 6.14 0 0  W   102 XBI 4.90 5.20 0.00 5.12 0 0  W  
XBI 5.40 5.80 0.00 5.89 0 0  W   102.5 XBI 5.10 5.45 0.00 5.38 0 0  W  
XBI 5.05 5.50 5.90 5.65 1 0  W   103 XBI 5.30 5.65 0.00 5.63 0 0  W  
XBI 4.80 5.25 0.00 5.42 0 0  W   103.5 XBI 5.60 5.90 0.00 5.90 0 0  W  
XBI 4.60 5.00 0.00 5.19 0 0  W   104 XBI 5.80 6.15 0.00 6.18 0 0  W  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XBI 8.20 8.45 8.08 8.96 0 347  S   102 XBI 7.60 7.75 7.40 7.56 5 526  S  
XBI 7.70 7.90 0.00 8.49 0 59  S   103 XBI 8.00 8.20 7.61 8.08 0 6  S  
XBI 7.20 7.50 7.50 8.03 301 231  S   104 XBI 8.50 8.70 8.50 8.62 1 64  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.