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   0.320 0.276 83.49 1.30
 
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 2.34 2.46 2.41 2.14 632 465  W   82 XBI 0.83 0.89 0.84 0.54 10399 1581  W  
XBI 1.77 1.80 1.79 1.51 806 3224  W   83 XBI 1.23 1.26 1.22 0.90 899 339  W  
XBI 1.50 1.53 1.54 1.24 679 562  W   83.5 XBI 1.46 1.49 1.46 1.12 780 711  W  
XBI 1.26 1.29 1.31 1.00 1167 168  W   84 XBI 1.69 1.75 1.69 1.39 708 227  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 2.90 3.05 3.05 2.93 9 11  W   82 XBI 1.32 1.38 1.31 0.88 21 350  W  
XBI 2.36 2.45 2.65 2.30 44 15  W   83 XBI 1.71 1.89 1.70 1.25 17 102  W  
XBI 2.07 2.16 2.15 2.02 25 3  W   83.5 XBI 1.95 2.08 1.92 1.47 2 24  W  
XBI 1.64 1.92 1.92 1.76 33 69  W   84 XBI 2.19 2.37 2.19 1.71 3 14  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 3.40 3.55 3.40 3.80 128 363  S   82 XBI 1.73 1.88 1.68 1.01 21 5111  S  
XBI 2.87 2.90 2.90 3.16 432 10468  S   83 XBI 2.17 2.20 2.15 1.35 167 3743  S  
XBI 2.60 2.67 2.63 2.86 386 411  S   83.5 XBI 2.38 2.44 2.45 1.54 620 244  S  
XBI 2.35 2.39 2.40 2.58 1473 2530  S   84 XBI 2.65 2.69 2.62 1.76 192 4874  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 3.85 3.95 4.00 4.83 7 64  W   82 XBI 2.06 2.22 2.10 0.99 5 25  W  
XBI 3.25 3.40 3.05 4.16 10 3  W   83 XBI 2.47 2.94 2.70 1.28 13 132  W  
XBI 3.00 3.10 2.78 3.84 3 9  W   83.5 XBI 2.71 2.79 2.92 1.45 6 127  W  
XBI 2.68 2.85 2.86 3.54 20 42  W   84 XBI 2.95 3.05 2.98 1.64 21 29  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 3.15 4.25 3.50 6.07 0 18  W   82 XBI 2.27 2.90 2.29 0.88 1 21  W  
XBI 3.55 3.70 3.52 5.36 21 3  W   83 XBI 2.69 4.25 2.78 1.12 1 13  W  
XBI 3.30 3.40 3.40 5.03 3 5  W   83.5 XBI 2.56 3.05 2.90 1.26 0 18  W  
XBI 2.81 3.15 3.10 4.70 3 5  W   84 XBI 2.82 3.30 3.25 1.42 23 16  W  
XBI 2.74 2.88 3.00 4.39 17 44  W   84.5 XBI 3.40 4.60 3.20 1.58 0 11  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 2.98 4.60 4.35 7.54 2 5  W   82 XBI 2.55 2.66 2.59 0.72 2 0  W  
XBI 4.20 4.30 3.45 7.17 0 1  W   82.5 XBI 2.76 4.00 3.20 0.81 1 0  W  
XBI 3.90 4.00 0.00 6.80 0 0  W   83 XBI 2.97 4.50 0.00 0.91 0 0  W  
XBI 3.65 3.75 2.97 6.44 0 1  W   83.5 XBI 3.20 3.30 0.00 1.02 0 0  W  
XBI 1.88 3.50 0.00 6.10 0 0  W   84 XBI 3.45 3.60 3.46 1.14 31 0  W  
XBI 3.15 3.25 0.00 5.76 0 0  W   84.5 XBI 3.65 3.85 0.00 1.28 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 5.05 5.20 5.25 11.22 58 937  S   82 XBI 3.00 3.10 3.01 0.38 18 2938  S  
XBI 4.50 4.60 4.73 10.44 52 1446  S   83 XBI 3.45 3.55 3.51 0.49 35 11628  S  
XBI 3.95 4.10 4.15 9.68 52 246  S   84 XBI 3.90 4.00 3.90 0.61 47 553  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.