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

$86.99
+0.03 (+0.03 %)
(As of 06/20/2019 03:41 AM ET)
eye icon 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

Options Chain

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

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$120.00$0.005Call03181.225 (+0.0875)0.001483
6/21/2019$115.00$0.005Call0301.1172 (+0.08405)0.002082
6/21/2019$110.00$0.005Call01,4180.943066 (+0.074707)0.002104
6/21/2019$105.00$0.005Call08570.765625 (+0.04375)0.00238
6/21/2019$102.00$0.005Call58810.669538 (+0.034989)0.00351
6/21/2019$101.00$0.005Call06720.615123 (+0.007862)0.002755
6/21/2019$100.00$0.025Call07010.706131 (+0.06137)0.013418
6/21/2019$99.00$0.050Call01,4170.732813 (+0.193996)0.023665
6/21/2019$98.00$0.015Call01,3450.579687 (+0.010835)0.010141
6/21/2019$97.00$0.005Call52,077 (-1)0.470313 (+0.004445)0.00427
6/21/2019$96.00$0.020Call31,1440.508594 (+0.016406)0.014403
6/21/2019$95.00$0.015Call195606 (-43)0.442761 (-0.046056)0.012375
6/21/2019$94.00$0.005Call111,373 (-2)0.35 (-0.021875)0.005599
6/21/2019$93.00$0.025Call2681,516 (-17)0.377344 (+0.021875)0.022072
6/21/2019$92.00$0.015Call723,071 (-1)0.30625 (-0.03125)0.01794
6/21/2019$91.00$0.080Call392,901 (-3)0.339242 (+0.017367)0.068326
6/21/2019$90.00$0.100Call1525,578 (-53)0.293811 (+0.001957)0.093701
6/21/2019$89.50$0.155Call19211 (+8)0.289187 (-0.004038)0.135582
6/21/2019$89.00$0.230Call9472,742 (+3)0.290837 (+0.009679)0.187423
6/21/2019$88.50$0.340Call212840.289586 (+0.008351)0.253745
6/21/2019$88.00$0.485Call5081,060 (-23)0.290837 (+0.020617)0.328999
6/21/2019$87.50$0.650Call2481 (+38)0.286719 (+0.005095)0.410679
6/21/2019$87.00$0.895Call1,7084,172 (+913)0.291619 (+0.007336)0.499786
6/21/2019$86.50$1.150Call42427 (-35)0.292188 (+0.005995)0.588173
6/21/2019$86.00$1.450Call1552,278 (+14)0.284769 (-0.003657)0.675399
6/21/2019$85.50$1.795Call77749 (+51)0.282813 (-0.00936)0.754552
6/21/2019$85.00$2.180Call1867,062 (+160)0.282397 (-0.016102)0.824961
6/21/2019$84.50$2.585Call561,278 (+176)0.268874 (-0.033726)0.888629
6/21/2019$84.00$3.050Call2614,934 (+48)0.282297 (-0.029674)0.920131
6/21/2019$83.50$3.475Call463,544 (+194)0.197113 (-0.123185)0.990884
6/21/2019$83.00$3.950Call904,083 (-390)0.106216
6/21/2019$82.50$4.350Call2513,517 (-166)00.121067
6/21/2019$82.00$4.875Call214,826 (-45)00.126053
6/21/2019$81.50$5.375Call64,745 (-30)00.136104
6/21/2019$81.00$5.875Call1608 (-12)00.149744
6/21/2019$80.50$6.350Call1146 (-40)00.166329
6/21/2019$80.00$6.850Call103,422 (-7)00.17225
6/21/2019$79.50$7.400Call00 (-1)0.102716
6/21/2019$79.00$7.875Call023600.085854
6/21/2019$78.50$8.475Call0710.470508 (-0.096818)0.994422
6/21/2019$78.00$8.825Call114200.208095
6/21/2019$77.50$9.450Call0130.116235
6/21/2019$77.00$9.900Call11330.225349
6/21/2019$76.00$10.825Call123800.244773
6/21/2019$75.00$11.875Call1161 (-2)0.267556
6/21/2019$74.00$12.975Call01730.7029770.996047
6/21/2019$73.00$13.875Call01130.198085
6/21/2019$72.00$15.050Call0371.10742 (-0.220118)0.976109
6/21/2019$71.00$15.800Call012200.216939
6/21/2019$70.00$16.775Call0253 (-2)00.3078
6/21/2019$69.00$18.425Call0461.84570.932968
6/21/2019$68.00$18.825Call01,1350.336346
6/21/2019$67.00$19.775Call01500.296604
6/21/2019$66.00$20.975Call091.14751 (-0.381011)0.99751
6/21/2019$65.00$22.400Call0272.179790.945339
6/21/2019$64.00$23.400Call0332.275470.947316
6/21/2019$63.00$24.450Call0212.427640.945603
6/21/2019$62.00$25.425Call0462.496750.949324
6/21/2019$61.00$26.575Call0362.77276 (+1.22455)0.941281
6/21/2019$60.00$26.775Call01430.359
6/21/2019$59.00$27.625Call000
6/21/2019$58.00$29.525Call093.024220.949847
6/21/2019$57.00$29.375Call000
6/21/2019$56.00$30.475Call000
6/21/2019$55.00$32.075Call01472.535360.985623
6/21/2019$50.00$37.025Call042.72651 (-0.154854)0.992407
6/21/2019$45.00$41.925Call0150.498533
6/21/2019$40.00$46.775Call110.58425
6/21/2019$35.00$51.825Call00
6/21/2019$120.00$33.900Put002.5193 (+0.406117)-0.908505
6/21/2019$115.00$28.875Put002.26476 (+0.282723)-0.902986
6/21/2019$110.00$23.900Put002.03086 (+0.376739)-0.891088
6/21/2019$105.00$18.900Put021.7282 (+0.280566)-0.877401
6/21/2019$102.00$15.800Put001.47846 (+0.155158)-0.876799
6/21/2019$101.00$14.900Put0511.46856 (+0.183314)-0.861244
6/21/2019$100.00$13.750Put0251.31834 (+0.040913)-0.873477
6/21/2019$99.00$12.200Put01300.774585 (-0.480635)-0.969343
6/21/2019$98.00$11.725Put081.16786 (+0.070009)-0.865748
6/21/2019$97.00$10.650Put0101.05622 (+0.055686)-0.869893
6/21/2019$96.00$9.250Put0390.693309 (-0.396401)-0.945806
6/21/2019$95.00$8.750Put0300.972752 (-0.106528)-0.83914
6/21/2019$94.00$7.250Put0200.570648 (-0.371454)-0.93728
6/21/2019$93.00$6.200Put0110.462798 (-0.27853)-0.951547
6/21/2019$92.00$5.225Put152960.424335-0.933476
6/21/2019$91.00$4.275Put1019820.404597 (+0.061824)-0.900994
6/21/2019$90.00$3.275Put511,557 (-1)0.329681 (+0.034972)-0.883907
6/21/2019$89.50$2.860Put000.342187 (-0.109243)-0.834025
6/21/2019$89.00$2.390Put0407 (-6)0.313284-0.804856
6/21/2019$88.50$2.065Put20280.338498-0.726863
6/21/2019$88.00$1.645Put1051,6730.313284 (+0.067607)-0.673554
6/21/2019$87.50$1.360Put000.326333 (+0.03308)-0.592405
6/21/2019$87.00$1.060Put4,6657,233 (-6)0.318753 (+0.061357)-0.515384
6/21/2019$86.50$0.795Put9380.314844 (+0.041242)-0.433287
6/21/2019$86.00$0.620Put4621,456 (-666)0.320701 (+0.048681)-0.357462
6/21/2019$85.50$0.440Put10177 (+2)0.319748 (+0.042223)-0.281827
6/21/2019$85.00$0.320Put1214,047 (+61)0.320338 (+0.033508)-0.219185
6/21/2019$84.50$0.240Put1762 (+56)0.334375 (+0.042969)-0.170213
6/21/2019$84.00$0.180Put1747,835 (-155)0.341527 (+0.044)-0.13168
6/21/2019$83.50$0.125Put1305 (+12)0.348655 (+0.043803)-0.09599
6/21/2019$83.00$0.090Put565,028 (-720)0.354681 (+0.035753)-0.071802
6/21/2019$82.50$0.065Put21956 (-3)0.363833 (+0.035424)-0.052607
6/21/2019$82.00$0.040Put7,52212,026 (+578)0.364088 (+0.03429)-0.035033
6/21/2019$81.50$0.000Put03,950 (-4)0
6/21/2019$81.00$0.045Put2711,848 (-13)0.433706 (+0.091462)-0.032671
6/21/2019$80.50$0.000Put61,421 (+4)0.414368 (+0.054798)0
6/21/2019$80.00$0.035Put19527,417 (+49)0.477456 (+0.118024)-0.024195
6/21/2019$79.50$0.000Put0235 (-37)0
6/21/2019$79.00$0.030Put1013,984 (+4)0.530023 (+0.150183)-0.019193
6/21/2019$78.50$0.085Put01700.66983-0.039469
6/21/2019$78.00$0.025Put207,777 (-39)0.576898 (+0.142118)-0.015286
6/21/2019$77.50$0.040Put0129 (-3)0.64706 (+0.196713)-0.020971
6/21/2019$77.00$0.025Put83,143 (-13)0.630766 (+0.152866)-0.013715
6/21/2019$76.00$0.025Put06,3910.688999 (+0.090633)-0.012709
6/21/2019$75.00$0.010Put1323,432 (-17)0.681857 (+0.14592)-0.005997
6/21/2019$74.00$0.025Put025,972 (-11)0.806036 (+0.193536)-0.010962
6/21/2019$73.00$0.100Put010,4151.06587 (+0.362741)-0.029352
6/21/2019$72.00$0.065Put05,827 (-3)1.06587 (+0.331491)-0.020224
6/21/2019$71.00$0.030Put03311.01172 (+0.246094)-0.010558
6/21/2019$70.00$0.015Put61,835 (-2)0.999628 (+0.200617)-0.005655
6/21/2019$69.00$0.000Put02,2950
6/21/2019$68.00$0.035Put01,615 (-1)1.22209 (+0.314552)-0.009993
6/21/2019$67.00$0.005Put0505 (-1)1.0516 (+0.194064)-0.001826
6/21/2019$66.00$0.000Put03860
6/21/2019$65.00$0.125Put02,7551.71172 (+0.585159)-0.023318
6/21/2019$64.00$0.000Put01500
6/21/2019$63.00$0.025Put0521.5131 (+0.270001)-0.006126
6/21/2019$62.00$0.000Put01,8560
6/21/2019$61.00$0.005Put01861.38464 (+0.244053)-0.001293
6/21/2019$60.00$0.010Put02941.55814 (+0.326774)-0.00271
6/21/2019$59.00$0.105Put0132.1614 (+0.674601)-0.016187
6/21/2019$58.00$0.000Put010
6/21/2019$57.00$0.000Put000
6/21/2019$56.00$0.000Put000
6/21/2019$55.00$0.005Put0549 (-10)1.79949 (+0.290085)-0.001264
6/21/2019$50.00$0.000Put0180
6/21/2019$45.00$0.000Put02,0530
6/21/2019$40.00$0.000Put0200
6/21/2019$35.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/20/2019 by MarketBeat.com Staff

Featured Article: Beige Book

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.

Yahoo Gemini Pixel