S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
Log in
NYSEARCA:XBI

SPDR S&P Biotech ETF Options Chain and Prices

$138.77
+3.34 (+2.47 %)
(As of 03/5/2021 12:00 AM ET)
Add
Today's Range
$128.44
Now: $138.77
$138.85
50-Day Range
$135.43
MA: $156.26
$173.99
52-Week Range
$62.94
Now: $138.77
$174.79
Volume13.04 million shs
Average Volume6.04 million shs
Market Capitalization$6.95 billion
P/E RatioN/A
Dividend Yield0.21%
BetaN/A

Options Chain

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

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/12/2021$260.00$0.000Call0000
(+0)
0.00
3/12/2021$255.00$0.000Call0000
(+0)
0.00
3/12/2021$250.00$0.000Call0000
(+0)
0.00
3/12/2021$245.00$0.000Call0000
(+0)
0.00
3/12/2021$240.00$0.000Call0000
(+0)
0.00
3/12/2021$235.00$0.000Call0000
(+0)
0.00
3/12/2021$230.00$0.000Call0000
(+0)
0.00
3/12/2021$225.00$0.000Call0000
(+0)
0.00
3/12/2021$220.00$0.000Call0000
(+0)
0.00
3/12/2021$215.00$0.000Call0000
(+0)
0.00
3/12/2021$210.00$0.000Call0002
(+0)
0.00
3/12/2021$205.00$0.000Call0000
(+0)
0.00
3/12/2021$202.50$0.000Call0000
(+0)
0.00
3/12/2021$200.00$0.000Call0000
(+0)
0.00
3/12/2021$197.50$0.000Call0000
(+0)
0.00
3/12/2021$195.00$0.000Call0002
(+0)
0.00
3/12/2021$192.50$0.000Call0004
(+0)
0.00
3/12/2021$190.00$0.000Call0003
(+0)
0.00
3/12/2021$187.50$0.000Call0000
(+0)
0.00
3/12/2021$185.00$0.000Call00030
(+2)
0.00
3/12/2021$182.50$0.000Call0001
(+0)
0.00
3/12/2021$180.00$0.000Call000108
(+0)
0.00
3/12/2021$177.50$0.000Call0002
(+0)
0.00
3/12/2021$176.00$0.000Call0005
(+0)
0.00
3/12/2021$175.00$0.000Call00045
(+0)
0.00
3/12/2021$174.00$0.030Call00010
(+0)
0.6660480.0080510
3/12/2021$172.50$0.000Call0006
(+0)
0.00
3/12/2021$171.00$0.000Call0000
(+0)
0.00
3/12/2021$170.00$0.060Call100011
(+0)
0.6534410.0139821
3/12/2021$169.00$0.000Call0003
(+0)
0.00
3/12/2021$167.50$0.000Call00011
(+0)
0.00
3/12/2021$166.00$0.000Call0002
(+0)
0.00
3/12/2021$165.00$0.000Call20086
(+0)
1.310910.02
3/12/2021$164.00$0.000Call00028
(+0)
0.00
3/12/2021$163.00$0.000Call0002
(+0)
0.00
3/12/2021$162.50$0.000Call0006
(+0)
0.00
3/12/2021$162.00$0.000Call0003
(+0)
0.00
3/12/2021$161.00$0.000Call0000
(+0)
0.00
3/12/2021$160.00$0.505Call20016
(+0)
0.7176370.0833832
3/12/2021$159.00$0.405Call50512
(+0)
0.658963
(-0.029886)
0.0741493
3/12/2021$158.00$0.000Call0003
(-2)
0.00
3/12/2021$157.50$0.000Call00013
(+0)
0.00
3/12/2021$157.00$0.180Call00015
(+0)
0.515795
(-0.00212)
0.0453060
3/12/2021$156.00$0.000Call0000
(+0)
0.00
3/12/2021$155.00$0.410Call00026
(-4)
0.56562
(-0.022784)
0.0849010
3/12/2021$154.00$0.155Call3130156
(+1)
0.437666
(-0.111268)
0.0457322
3/12/2021$153.00$0.405Call00042
(+0)
0.514074
(+0.036455)
0.0908450
3/12/2021$152.50$0.460Call0001
(+0)
0.518056
(+0.043156)
0.1004260
3/12/2021$152.00$0.230Call25013460
(-5)
0.427161
(-0.016697)
0.06555716
3/12/2021$151.00$0.300Call410411
(+0)
0.428811
(+0.000173)
0.0818812
3/12/2021$150.00$0.330Call4922177
(-12)
0.413067
(-0.004242)
0.0914847
3/12/2021$149.50$0.380Call2002
(+0)
0.414968
(-0.068716)
0.1025412
3/12/2021$149.00$0.460Call7271122
(+0)
0.423293
(+0.000773)
0.1182086
3/12/2021$148.50$0.475Call1100
(+0)
0.412985
(-0.059398)
0.1237961
3/12/2021$148.00$0.520Call00018
(+14)
0.409603
(-0.028278)
0.1341950
3/12/2021$147.50$0.615Call0000
(+0)
0.416479
(-0.010537)
0.1517660
3/12/2021$147.00$0.645Call431257
(+0)
0.407479
(-0.019854)
0.1604294
3/12/2021$146.50$0.790Call00014
(+0)
0.42096
(+0.005149)
0.1838940
3/12/2021$146.00$0.845Call2417741
(+27)
0.41476
(-0.057793)
0.19615611
3/12/2021$145.50$0.955Call0000
(+0)
0.41756
(-0.028784)
0.2147680
3/12/2021$145.00$1.020Call113812960
(+30)
0.410998
(-0.008984)
0.22873122
3/12/2021$144.50$1.160Call1101
(+1)
0.415857
(-0.012848)
0.250251
3/12/2021$144.00$1.310Call341536
(+3)
0.420443
(-0.010912)
0.2721949
3/12/2021$143.00$1.550Call11029
(+26)
0.415616
(-0.025422)
0.3110671
3/12/2021$142.00$1.850Call2312418
(+15)
0.413889
(-0.022601)
0.35468910
3/12/2021$141.00$2.260Call193601261
(+1)
0.421102
(-0.005102)
0.40356533
3/12/2021$140.00$2.685Call312632
(+2)
0.423778
(-0.027694)
0.45186929
3/12/2021$139.00$3.105Call4210
(+0)
0.419496
(-0.032375)
0.5002494
3/12/2021$138.50$3.525Call1100
(+0)
0.442403
(-0.003164)
0.5249181
3/12/2021$138.00$3.875Call7217
(+7)
0.454739
(+0.007556)
0.5477276
3/12/2021$137.50$4.050Call4111140
(+0)
0.442535
(-0.002987)
0.57171534
3/12/2021$137.00$4.175Call688593
(+3)
0.421752
(-0.006269)
0.59834811
3/12/2021$136.50$4.150Call0000
(+0)
0.377885
(-0.064147)
0.6336090
3/12/2021$136.00$4.975Call7301
(+1)
0.449642
(+0.005129)
0.6387123
3/12/2021$135.00$5.800Call105185318
(+12)
0.476851
(+0.025288)
0.673709100
3/12/2021$130.00$9.725Call14247352
(+0)
0.519005
(+0.04033)
0.82749349
3/12/2021$125.00$13.925Call462600
(+0)
0.44759
(-0.077625)
0.9570148
3/12/2021$120.00$18.375Call0002
(+0)
0.01.00
3/12/2021$115.00$22.975Call0000
(+0)
0.01.00
3/12/2021$110.00$28.125Call0000
(+0)
0.01.00
3/12/2021$105.00$33.275Call0000
(+0)
0.01.00
3/12/2021$100.00$38.850Call0000
(+0)
1.06473
(-0.150057)
0.9891580
3/12/2021$95.00$43.900Call0000
(+0)
1.30669
(+0.399986)
0.9855410
3/12/2021$90.00$48.850Call0000
(+0)
1.36582
(+0.333076)
0.9914350
3/12/2021$85.00$53.875Call0000
(+0)
1.58324
(+0.418029)
0.9904930
3/12/2021$80.00$58.850Call0000
(+0)
1.69797
(+0.393058)
0.9930520
3/12/2021$75.00$63.850Call0000
(+0)
1.89469
(+0.413177)
0.9933630
3/12/2021$260.00$121.100Put0000
(+0)
0.00
3/12/2021$255.00$116.050Put0000
(+0)
0.00
3/12/2021$250.00$111.125Put0000
(+0)
0.00
3/12/2021$245.00$106.050Put0000
(+0)
0.00
3/12/2021$240.00$101.100Put0000
(+0)
0.00
3/12/2021$235.00$96.100Put0000
(+0)
0.00
3/12/2021$230.00$91.150Put0000
(+0)
0.00
3/12/2021$225.00$86.100Put0000
(+0)
0.00
3/12/2021$220.00$81.150Put0000
(+0)
0.00
3/12/2021$215.00$76.050Put0000
(+0)
0.00
3/12/2021$210.00$71.075Put0000
(+0)
0.00
3/12/2021$205.00$66.150Put0000
(+0)
0.00
3/12/2021$202.50$63.600Put0000
(+0)
0.00
3/12/2021$200.00$61.100Put0000
(+0)
0.00
3/12/2021$197.50$58.600Put0000
(+0)
0.00
3/12/2021$195.00$56.075Put0000
(+0)
0.00
3/12/2021$192.50$53.600Put0000
(+0)
0.00
3/12/2021$190.00$51.150Put0000
(+0)
0.00
3/12/2021$187.50$48.650Put0000
(+0)
0.00
3/12/2021$185.00$46.150Put0000
(+0)
0.00
3/12/2021$182.50$43.600Put0000
(+0)
0.00
3/12/2021$180.00$41.150Put0000
(+0)
0.00
3/12/2021$177.50$38.600Put0000
(+0)
0.00
3/12/2021$176.00$37.450Put0000
(+0)
0.918812
(+0.207093)
-0.9670890
3/12/2021$175.00$36.725Put0002
(+0)
1.03429
(+0.333639)
-0.9401690
3/12/2021$174.00$36.000Put0000
(+0)
1.13145
(+0.447858)
-0.9179040
3/12/2021$172.50$34.875Put0000
(-2)
1.19624-0.8912930
3/12/2021$171.00$33.375Put0000
(+0)
1.16182
(+0.301908)
-0.8887280
3/12/2021$170.00$31.975Put0007
(+0)
1.03131-0.9144750
3/12/2021$169.00$31.300Put300312
(+3)
1.09515-0.8898851
3/12/2021$167.50$29.775Put5001014
(+0)
1.05301
(+0.071367)
-0.8886661
3/12/2021$166.00$28.350Put0007
(+2)
1.03771-0.8804690
3/12/2021$165.00$27.275Put00020
(+0)
0.993334-0.8833390
3/12/2021$164.00$26.250Put00016
(+16)
0.9625-0.8827470
3/12/2021$163.00$25.325Put0002
(+1)
0.958678
(+0.295528)
-0.8749740
3/12/2021$162.50$24.800Put00022
(+0)
0.939702-0.8754090
3/12/2021$162.00$24.275Put00040
(+0)
0.920645-0.8758580
3/12/2021$161.00$23.375Put0009
(+0)
0.923372-0.8659930
3/12/2021$160.00$22.275Put730096
(+0)
0.871123-0.8701613
3/12/2021$159.00$21.325Put22016
(+0)
0.860363-0.8632192
3/12/2021$158.00$20.300Put00012
(+0)
0.828504
(+0.274388)
-0.8616340
3/12/2021$157.50$19.850Put00013
(+0)
0.829603-0.8562030
3/12/2021$157.00$19.150Put0007
(+0)
0.761631-0.8699230
3/12/2021$156.00$18.250Put0008
(+0)
0.76418-0.8579420
3/12/2021$155.00$17.175Put731091
(+15)
0.717695
(+0.194746)
-0.8599363
3/12/2021$154.00$15.875Put150155
(+1)
0.608133-0.8844111
3/12/2021$153.00$15.075Put00017
(+0)
0.63782
(+0.195339)
-0.8597420
3/12/2021$152.50$14.450Put10025
(-51)
0.589914
(+0.130539)
-0.8695921
3/12/2021$152.00$13.825Put1130276
(-2)
0.541602
(+0.092871)
-0.8811818
3/12/2021$151.00$12.875Put700121
(+1)
0.529102
(+0.078808)
-0.8700823
3/12/2021$150.00$11.900Put10201056
(+5)
0.509372
(+0.091901)
-0.8613235
3/12/2021$149.50$11.725Put0003
(+1)
0.55593
(+0.248899)
-0.8238010
3/12/2021$149.00$11.025Put20071
(+0)
0.501758
(+0.046471)
-0.840221
3/12/2021$148.50$10.550Put1101
(+0)
0.490339
(+0.047873)
-0.8333621
3/12/2021$148.00$10.125Put700342
(-171)
0.488059
(+0.04455)
-0.8210043
3/12/2021$147.50$9.675Put0001
(+0)
0.48125
(+0.057422)
-0.810940
3/12/2021$147.00$9.175Put90563
(+0)
0.464781
(+0.047105)
-0.8057165
3/12/2021$146.50$8.825Put0008
(+0)
0.476974
(+0.024435)
-0.785250
3/12/2021$146.00$8.225Put41013
(+1)
0.441266
(+0.056061)
-0.7888044
3/12/2021$145.50$8.175Put0001
(+1)
0.50092
(+0.04633)
-0.7433490
3/12/2021$145.00$7.525Put341108025
(-500)
0.458321
(+0.044747)
-0.7475713
3/12/2021$144.50$7.175Put1102
(+0)
0.459766
(+0.050391)
-0.7275231
3/12/2021$144.00$6.800Put2000577
(+0)
0.457412
(+0.031533)
-0.7093922
3/12/2021$143.00$6.900Put310515
(-488)
0.578652
(+0.161828)
-0.632883
3/12/2021$142.00$5.375Put24207
(+0)
0.458618
(+0.004685)
-0.6314985
3/12/2021$141.00$4.900Put2001000
(-1)
0.472875
(+0.023238)
-0.5834812
3/12/2021$140.00$4.375Put3539154
(-25)
0.480974
(+0.025053)
-0.53910413
3/12/2021$139.00$3.725Put1003
(+3)
0.472365
(+0.017434)
-0.4969991
3/12/2021$138.50$3.500Put50050000
(+0)
0.476076
(+0.018704)
-0.47519749
3/12/2021$138.00$3.275Put11824431003
(+1003)
0.47549
(+0.028371)
-0.45343221
3/12/2021$137.50$3.035Put30960
(+0)
0.472951
(+0.026711)
-0.43143930
3/12/2021$137.00$2.850Put74721255
(+255)
0.477639
(+0.038724)
-0.41018555
3/12/2021$136.50$2.700Put0000
(+0)
0.487013
(+0.033351)
-0.3901440
3/12/2021$136.00$2.550Put3020
(+0)
0.496389
(+0.037161)
-0.3708472
3/12/2021$135.00$2.225Put8,0031,3652,2221537
(+497)
0.507146
(+0.038725)
-0.333351170
3/12/2021$130.00$1.070Put1,6661811,351538
(+534)
0.539372
(+0.046146)
-0.181017215
3/12/2021$125.00$0.560Put2,5246631,79250
(+3)
0.60287
(+0.081129)
-0.097464292
3/12/2021$120.00$0.275Put17079822
(+2)
0.657617
(+0.085621)
-0.04938261
3/12/2021$115.00$0.390Put1010
(+0)
0.873528-0.0518421
3/12/2021$110.00$0.000Put0000
(+0)
0.00
3/12/2021$105.00$0.000Put0000
(+0)
0.00
3/12/2021$100.00$0.000Put0000
(+0)
0.00
3/12/2021$95.00$0.000Put0000
(+0)
0.00
3/12/2021$90.00$0.000Put0000
(+0)
0.00
3/12/2021$85.00$0.000Put0000
(+0)
0.00
3/12/2021$80.00$0.000Put0000
(+0)
0.00
3/12/2021$75.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/6/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.