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

SPDR S&P BIOTECH ETF (XBI) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
XBI SPDR S&P BIOTECH ETF   0.324 0.276 82.19 -1.75
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XBI 1.39 1.53 1.48 0.00 257 113  W   81 XBI 0.23 0.25 0.26 0.00 31534 2661  W  
XBI 0.77 0.81 0.74 0.00 1461 528  W   82 XBI 0.55 0.58 0.64 0.00 5531 3211  W  
XBI 0.35 0.38 0.35 0.00 1039 3270  W   83 XBI 1.09 1.20 1.13 0.00 14338 14502  W  
XBI 0.19 0.24 0.20 0.00 2100 2873  W   83.5 XBI 1.43 1.59 1.57 0.00 106 517  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XBI 2.47 2.51 2.63 2.03 208 122  W   81 XBI 1.17 1.20 1.28 0.68 2729 1181  W  
XBI 1.90 1.92 1.82 1.43 594 19  W   82 XBI 1.59 1.63 1.63 1.08 392 1303  W  
XBI 1.41 1.44 1.48 0.96 234 3188  W   83 XBI 2.11 2.14 2.13 1.61 848 801  W  
XBI 1.20 1.23 1.32 0.77 131 476  W   83.5 XBI 2.39 2.43 2.48 1.92 1626 1657  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XBI 2.16 3.75 2.78 2.81 2 1  W   81 XBI 1.55 1.71 1.84 0.99 42 112  W  
XBI 1.21 2.54 2.17 2.21 10 8  W   82 XBI 1.93 2.14 2.04 1.38 43 360  W  
XBI 1.44 2.10 1.69 1.69 10 10  W   83 XBI 2.44 2.65 1.58 1.86 0 102  W  
XBI 1.59 1.86 1.66 1.47 3 1  W   83.5 XBI 2.73 2.93 3.05 2.13 1 24  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XBI 3.35 3.50 3.45 3.69 32 37  S   81 XBI 1.96 2.00 2.00 1.08 8538 10676  S  
XBI 2.85 2.88 2.90 3.06 595 78  S   82 XBI 2.40 2.43 2.48 1.43 3846 3887  S  
XBI 2.35 2.41 2.37 2.50 2121 8859  S   83 XBI 2.88 3.05 3.01 1.86 3033 4405  S  
XBI 2.13 2.15 1.97 2.24 357 83  S   83.5 XBI 3.15 3.30 3.14 2.09 21 245  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XBI 2.98 4.60 3.35 4.72 3 40  W   81 XBI 2.22 2.43 2.50 1.03 302 14  W  
XBI 2.86 4.20 3.30 4.06 32 48  W   82 XBI 1.91 2.88 2.64 1.34 9 16  W  
XBI 1.49 3.85 3.14 3.45 1 3  W   83 XBI 2.15 3.40 3.46 1.70 20 117  W  
XBI 2.47 2.99 2.41 3.17 2 7  W   83.5 XBI 2.92 3.65 3.46 1.90 19 108  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XBI 2.82 5.00 5.30 5.97 0 4  W   81 XBI 1.47 2.67 3.04 0.90 1 19  W  
XBI 3.45 4.50 3.50 5.27 19 1  W   82 XBI 2.89 3.15 3.25 1.15 3 21  W  
XBI 2.15 4.95 2.87 4.61 1 2  W   83 XBI 1.71 3.65 3.99 1.45 1 12  W  
XBI 2.75 3.75 3.02 4.30 3 2  W   83.5 XBI 2.94 3.85 2.90 1.62 0 18  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XBI 4.35 5.55 0.00 7.44 0 0  W   81 XBI 2.74 2.95 0.00 0.73 0 0  W  
XBI 3.55 5.85 0.00 7.07 0 0  W   81.5 XBI 2.21 3.15 0.00 0.82 0 0  W  
XBI 3.75 4.00 3.51 6.70 6 0  W   82 XBI 2.86 4.30 0.00 0.93 0 0  W  
XBI 2.94 5.70 3.45 6.35 1 0  W   82.5 XBI 2.48 3.65 0.00 1.04 0 0  W  
XBI 3.25 5.45 0.00 6.01 0 0  W   83 XBI 3.35 3.85 0.00 1.16 0 0  W  
XBI 2.41 3.25 2.97 5.67 1 0  W   83.5 XBI 3.05 4.15 0.00 1.29 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XBI 4.95 5.10 5.06 11.12 24 212  S   81 XBI 3.15 3.40 3.35 0.38 33 5587  S  
XBI 4.40 4.55 4.50 10.34 94 914  S   82 XBI 3.60 3.80 3.80 0.48 2780 433  S  
XBI 3.90 4.05 3.80 9.59 328 1344  S   83 XBI 4.10 4.30 4.05 0.61 40 11601  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.