NYSEARCA:XBI - SPDR S&P Biotech ETF Options Chain

$86.99

+0.03 (+0.03 %)

(As of 06/20/2019 03:41 AM ET)

Add

Today's Range

$86.49

Now: $86.99▼

$87.37

50-Day Range

$79.44

MA: $82.93▼

$86.88

52-Week Range

$64.38

Now: $86.99▼

$101.55

Volume3.07 million shs

Average Volume4.93 million shs

Market Capitalization$4.39 billion

P/E RatioN/A

Dividend Yield0.16%

BetaN/A

SPDR S&P Biotech ETF (NYSEARCA:XBI) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/21/2019	$120.00	$0.005	Call	0	318	1.225 (+0.0875)	0.001483
6/21/2019	$115.00	$0.005	Call	0	30	1.1172 (+0.08405)	0.002082
6/21/2019	$110.00	$0.005	Call	0	1,418	0.943066 (+0.074707)	0.002104
6/21/2019	$105.00	$0.005	Call	0	857	0.765625 (+0.04375)	0.00238
6/21/2019	$102.00	$0.005	Call	5	881	0.669538 (+0.034989)	0.00351
6/21/2019	$101.00	$0.005	Call	0	672	0.615123 (+0.007862)	0.002755
6/21/2019	$100.00	$0.025	Call	0	701	0.706131 (+0.06137)	0.013418
6/21/2019	$99.00	$0.050	Call	0	1,417	0.732813 (+0.193996)	0.023665
6/21/2019	$98.00	$0.015	Call	0	1,345	0.579687 (+0.010835)	0.010141
6/21/2019	$97.00	$0.005	Call	5	2,077 (-1)	0.470313 (+0.004445)	0.00427
6/21/2019	$96.00	$0.020	Call	3	1,144	0.508594 (+0.016406)	0.014403
6/21/2019	$95.00	$0.015	Call	195	606 (-43)	0.442761 (-0.046056)	0.012375
6/21/2019	$94.00	$0.005	Call	11	1,373 (-2)	0.35 (-0.021875)	0.005599
6/21/2019	$93.00	$0.025	Call	268	1,516 (-17)	0.377344 (+0.021875)	0.022072
6/21/2019	$92.00	$0.015	Call	72	3,071 (-1)	0.30625 (-0.03125)	0.01794
6/21/2019	$91.00	$0.080	Call	39	2,901 (-3)	0.339242 (+0.017367)	0.068326
6/21/2019	$90.00	$0.100	Call	152	5,578 (-53)	0.293811 (+0.001957)	0.093701
6/21/2019	$89.50	$0.155	Call	192	11 (+8)	0.289187 (-0.004038)	0.135582
6/21/2019	$89.00	$0.230	Call	947	2,742 (+3)	0.290837 (+0.009679)	0.187423
6/21/2019	$88.50	$0.340	Call	21	284	0.289586 (+0.008351)	0.253745
6/21/2019	$88.00	$0.485	Call	508	1,060 (-23)	0.290837 (+0.020617)	0.328999
6/21/2019	$87.50	$0.650	Call	24	81 (+38)	0.286719 (+0.005095)	0.410679
6/21/2019	$87.00	$0.895	Call	1,708	4,172 (+913)	0.291619 (+0.007336)	0.499786
6/21/2019	$86.50	$1.150	Call	42	427 (-35)	0.292188 (+0.005995)	0.588173
6/21/2019	$86.00	$1.450	Call	155	2,278 (+14)	0.284769 (-0.003657)	0.675399
6/21/2019	$85.50	$1.795	Call	77	749 (+51)	0.282813 (-0.00936)	0.754552
6/21/2019	$85.00	$2.180	Call	186	7,062 (+160)	0.282397 (-0.016102)	0.824961
6/21/2019	$84.50	$2.585	Call	56	1,278 (+176)	0.268874 (-0.033726)	0.888629
6/21/2019	$84.00	$3.050	Call	261	4,934 (+48)	0.282297 (-0.029674)	0.920131
6/21/2019	$83.50	$3.475	Call	46	3,544 (+194)	0.197113 (-0.123185)	0.990884
6/21/2019	$83.00	$3.950	Call	90	4,083 (-390)		0.106216
6/21/2019	$82.50	$4.350	Call	251	3,517 (-166)	0	0.121067
6/21/2019	$82.00	$4.875	Call	21	4,826 (-45)	0	0.126053
6/21/2019	$81.50	$5.375	Call	6	4,745 (-30)	0	0.136104
6/21/2019	$81.00	$5.875	Call	1	608 (-12)	0	0.149744
6/21/2019	$80.50	$6.350	Call	1	146 (-40)	0	0.166329
6/21/2019	$80.00	$6.850	Call	10	3,422 (-7)	0	0.17225
6/21/2019	$79.50	$7.400	Call	0	0 (-1)		0.102716
6/21/2019	$79.00	$7.875	Call	0	236	0	0.085854
6/21/2019	$78.50	$8.475	Call	0	71	0.470508 (-0.096818)	0.994422
6/21/2019	$78.00	$8.825	Call	1	142	0	0.208095
6/21/2019	$77.50	$9.450	Call	0	13		0.116235
6/21/2019	$77.00	$9.900	Call	1	133		0.225349
6/21/2019	$76.00	$10.825	Call	1	238	0	0.244773
6/21/2019	$75.00	$11.875	Call	1	161 (-2)		0.267556
6/21/2019	$74.00	$12.975	Call	0	173	0.702977	0.996047
6/21/2019	$73.00	$13.875	Call	0	113		0.198085
6/21/2019	$72.00	$15.050	Call	0	37	1.10742 (-0.220118)	0.976109
6/21/2019	$71.00	$15.800	Call	0	122	0	0.216939
6/21/2019	$70.00	$16.775	Call	0	253 (-2)	0	0.3078
6/21/2019	$69.00	$18.425	Call	0	46	1.8457	0.932968
6/21/2019	$68.00	$18.825	Call	0	1,135		0.336346
6/21/2019	$67.00	$19.775	Call	0	150		0.296604
6/21/2019	$66.00	$20.975	Call	0	9	1.14751 (-0.381011)	0.99751
6/21/2019	$65.00	$22.400	Call	0	27	2.17979	0.945339
6/21/2019	$64.00	$23.400	Call	0	33	2.27547	0.947316
6/21/2019	$63.00	$24.450	Call	0	21	2.42764	0.945603
6/21/2019	$62.00	$25.425	Call	0	46	2.49675	0.949324
6/21/2019	$61.00	$26.575	Call	0	36	2.77276 (+1.22455)	0.941281
6/21/2019	$60.00	$26.775	Call	0	143		0.359
6/21/2019	$59.00	$27.625	Call	0	0	0
6/21/2019	$58.00	$29.525	Call	0	9	3.02422	0.949847
6/21/2019	$57.00	$29.375	Call	0	0	0
6/21/2019	$56.00	$30.475	Call	0	0	0
6/21/2019	$55.00	$32.075	Call	0	147	2.53536	0.985623
6/21/2019	$50.00	$37.025	Call	0	4	2.72651 (-0.154854)	0.992407
6/21/2019	$45.00	$41.925	Call	0	15		0.498533
6/21/2019	$40.00	$46.775	Call	1	1		0.58425
6/21/2019	$35.00	$51.825	Call	0	0
6/21/2019	$120.00	$33.900	Put	0	0	2.5193 (+0.406117)	-0.908505
6/21/2019	$115.00	$28.875	Put	0	0	2.26476 (+0.282723)	-0.902986
6/21/2019	$110.00	$23.900	Put	0	0	2.03086 (+0.376739)	-0.891088
6/21/2019	$105.00	$18.900	Put	0	2	1.7282 (+0.280566)	-0.877401
6/21/2019	$102.00	$15.800	Put	0	0	1.47846 (+0.155158)	-0.876799
6/21/2019	$101.00	$14.900	Put	0	51	1.46856 (+0.183314)	-0.861244
6/21/2019	$100.00	$13.750	Put	0	25	1.31834 (+0.040913)	-0.873477
6/21/2019	$99.00	$12.200	Put	0	130	0.774585 (-0.480635)	-0.969343
6/21/2019	$98.00	$11.725	Put	0	8	1.16786 (+0.070009)	-0.865748
6/21/2019	$97.00	$10.650	Put	0	10	1.05622 (+0.055686)	-0.869893
6/21/2019	$96.00	$9.250	Put	0	39	0.693309 (-0.396401)	-0.945806
6/21/2019	$95.00	$8.750	Put	0	30	0.972752 (-0.106528)	-0.83914
6/21/2019	$94.00	$7.250	Put	0	20	0.570648 (-0.371454)	-0.93728
6/21/2019	$93.00	$6.200	Put	0	11	0.462798 (-0.27853)	-0.951547
6/21/2019	$92.00	$5.225	Put	15	296	0.424335	-0.933476
6/21/2019	$91.00	$4.275	Put	101	982	0.404597 (+0.061824)	-0.900994
6/21/2019	$90.00	$3.275	Put	51	1,557 (-1)	0.329681 (+0.034972)	-0.883907
6/21/2019	$89.50	$2.860	Put	0	0	0.342187 (-0.109243)	-0.834025
6/21/2019	$89.00	$2.390	Put	0	407 (-6)	0.313284	-0.804856
6/21/2019	$88.50	$2.065	Put	20	28	0.338498	-0.726863
6/21/2019	$88.00	$1.645	Put	105	1,673	0.313284 (+0.067607)	-0.673554
6/21/2019	$87.50	$1.360	Put	0	0	0.326333 (+0.03308)	-0.592405
6/21/2019	$87.00	$1.060	Put	4,665	7,233 (-6)	0.318753 (+0.061357)	-0.515384
6/21/2019	$86.50	$0.795	Put	9	38	0.314844 (+0.041242)	-0.433287
6/21/2019	$86.00	$0.620	Put	462	1,456 (-666)	0.320701 (+0.048681)	-0.357462
6/21/2019	$85.50	$0.440	Put	101	77 (+2)	0.319748 (+0.042223)	-0.281827
6/21/2019	$85.00	$0.320	Put	121	4,047 (+61)	0.320338 (+0.033508)	-0.219185
6/21/2019	$84.50	$0.240	Put	17	62 (+56)	0.334375 (+0.042969)	-0.170213
6/21/2019	$84.00	$0.180	Put	174	7,835 (-155)	0.341527 (+0.044)	-0.13168
6/21/2019	$83.50	$0.125	Put	1	305 (+12)	0.348655 (+0.043803)	-0.09599
6/21/2019	$83.00	$0.090	Put	56	5,028 (-720)	0.354681 (+0.035753)	-0.071802
6/21/2019	$82.50	$0.065	Put	21	956 (-3)	0.363833 (+0.035424)	-0.052607
6/21/2019	$82.00	$0.040	Put	7,522	12,026 (+578)	0.364088 (+0.03429)	-0.035033
6/21/2019	$81.50	$0.000	Put	0	3,950 (-4)		0
6/21/2019	$81.00	$0.045	Put	27	11,848 (-13)	0.433706 (+0.091462)	-0.032671
6/21/2019	$80.50	$0.000	Put	6	1,421 (+4)	0.414368 (+0.054798)	0
6/21/2019	$80.00	$0.035	Put	195	27,417 (+49)	0.477456 (+0.118024)	-0.024195
6/21/2019	$79.50	$0.000	Put	0	235 (-37)		0
6/21/2019	$79.00	$0.030	Put	10	13,984 (+4)	0.530023 (+0.150183)	-0.019193
6/21/2019	$78.50	$0.085	Put	0	170	0.66983	-0.039469
6/21/2019	$78.00	$0.025	Put	20	7,777 (-39)	0.576898 (+0.142118)	-0.015286
6/21/2019	$77.50	$0.040	Put	0	129 (-3)	0.64706 (+0.196713)	-0.020971
6/21/2019	$77.00	$0.025	Put	8	3,143 (-13)	0.630766 (+0.152866)	-0.013715
6/21/2019	$76.00	$0.025	Put	0	6,391	0.688999 (+0.090633)	-0.012709
6/21/2019	$75.00	$0.010	Put	13	23,432 (-17)	0.681857 (+0.14592)	-0.005997
6/21/2019	$74.00	$0.025	Put	0	25,972 (-11)	0.806036 (+0.193536)	-0.010962
6/21/2019	$73.00	$0.100	Put	0	10,415	1.06587 (+0.362741)	-0.029352
6/21/2019	$72.00	$0.065	Put	0	5,827 (-3)	1.06587 (+0.331491)	-0.020224
6/21/2019	$71.00	$0.030	Put	0	331	1.01172 (+0.246094)	-0.010558
6/21/2019	$70.00	$0.015	Put	6	1,835 (-2)	0.999628 (+0.200617)	-0.005655
6/21/2019	$69.00	$0.000	Put	0	2,295		0
6/21/2019	$68.00	$0.035	Put	0	1,615 (-1)	1.22209 (+0.314552)	-0.009993
6/21/2019	$67.00	$0.005	Put	0	505 (-1)	1.0516 (+0.194064)	-0.001826
6/21/2019	$66.00	$0.000	Put	0	386		0
6/21/2019	$65.00	$0.125	Put	0	2,755	1.71172 (+0.585159)	-0.023318
6/21/2019	$64.00	$0.000	Put	0	150		0
6/21/2019	$63.00	$0.025	Put	0	52	1.5131 (+0.270001)	-0.006126
6/21/2019	$62.00	$0.000	Put	0	1,856		0
6/21/2019	$61.00	$0.005	Put	0	186	1.38464 (+0.244053)	-0.001293
6/21/2019	$60.00	$0.010	Put	0	294	1.55814 (+0.326774)	-0.00271
6/21/2019	$59.00	$0.105	Put	0	13	2.1614 (+0.674601)	-0.016187
6/21/2019	$58.00	$0.000	Put	0	1		0
6/21/2019	$57.00	$0.000	Put	0	0		0
6/21/2019	$56.00	$0.000	Put	0	0		0
6/21/2019	$55.00	$0.005	Put	0	549 (-10)	1.79949 (+0.290085)	-0.001264
6/21/2019	$50.00	$0.000	Put	0	18		0
6/21/2019	$45.00	$0.000	Put	0	2,053		0
6/21/2019	$40.00	$0.000	Put	0	20		0
6/21/2019	$35.00	$0.000	Put	0	0		0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 6/20/2019 by MarketBeat.com Staff

NYSEARCA:XBI - SPDR S&P Biotech ETF Options Chain

Adding

Adding

Adding SPDR S&P Biotech ETF

Options Chain

SPDR S&P Biotech ETF (NYSEARCA:XBI) Options Chain