Breaking News

State Street® SPDR® S&P® Biotech ETF (XBI)

	Symbol	Exchange	Currency
	XBI	NYSE	USD	Real-time
	XBI	Mexico	MXN	Delayed

Add to/Remove from a Portfolio Add to Watchlist

123.25 +1.42 +1.17%

04/12 - Closed. Currency in USD

After Hours

123.50

+0.25

+0.20%

0:41:06 - Real-time Data

Type: ETF

Market: United States

Issuer: SPDR

Asset Class: Equity

Volume: 10,332,447
Bid/Ask: 0.00 / 0.00
Day's Range: 120.78 - 123.61

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Technical
- Technical Analysis
- Candlestick Patterns
Forum

SPDR S&P Biotech Options Chain

Get free option data for XBI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the SPDR S&P Biotech ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 04, 2025 20:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
65.79	0%	67.1	68.85	0	55.00	0.05	0%	0	0.01	5
XBI Call 55.00 Exp: Dec 05, 2025 Last: 65.79 Chg.: 0% SymbolXBI\|20251205\|55.00C Delta0 Imp Vol0 Bid67.1 Gamma0 Theoretical0 Ask68.85 Theta0 Intrinsic Value68.23 Volume0 Vega0 Time Value-2.44 Open Interest1 Rho0 Delta / Theta0 XBI Put 55.00 Exp: Dec 05, 2025 Last: 0.05 Chg.: 0% SymbolXBI\|20251205\|55.00P Delta-0.0037 Imp Vol6.1395 Bid0 Gamma0.0003 Theoretical0.05 Ask0.01 Theta-0.22 Intrinsic Value-68.23 Volume5 Vega0.0007 Time Value68.28 Open Interest4 Rho0 Delta / Theta0.0169
60.84	0%	62.1	63.85	0	60.00	0.01	0%	0	0.01	4
XBI Call 60.00 Exp: Dec 05, 2025 Last: 60.84 Chg.: 0% SymbolXBI\|20251205\|60.00C Delta0 Imp Vol0 Bid62.1 Gamma0 Theoretical0 Ask63.85 Theta0 Intrinsic Value63.23 Volume0 Vega0 Time Value-2.39 Open Interest1 Rho0 Delta / Theta0 XBI Put 60.00 Exp: Dec 05, 2025 Last: 0.01 Chg.: 0% SymbolXBI\|20251205\|60.00P Delta-0.0011 Imp Vol4.6921 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0559 Intrinsic Value-63.23 Volume4 Vega0.0002 Time Value63.24 Open Interest2 Rho0 Delta / Theta0.0197
54.72	0%	57.5	58.95	0	65.00	0.01	0%	0	0.01	2
XBI Call 65.00 Exp: Dec 05, 2025 Last: 54.72 Chg.: 0% SymbolXBI\|20251205\|65.00C Delta0 Imp Vol0 Bid57.5 Gamma0 Theoretical0 Ask58.95 Theta0 Intrinsic Value58.23 Volume0 Vega0 Time Value-3.51 Open Interest0 Rho0 Delta / Theta0 XBI Put 65.00 Exp: Dec 05, 2025 Last: 0.01 Chg.: 0% SymbolXBI\|20251205\|65.00P Delta-0.0012 Imp Vol4.2003 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0553 Intrinsic Value-58.23 Volume2 Vega0.0003 Time Value58.24 Open Interest8 Rho0 Delta / Theta0.0223
					123.23	Price @ Dec 04, 2025 20:10 GMT
0.45	36.36%	0.28	0.67	31	124.00	1.05	-61.68%	0.85	1.52	19
XBI Call 124.00 Exp: Dec 05, 2025 Last: 0.45 Chg.: 36.36% SymbolXBI\|20251205\|124.00C Delta0.383 Imp Vol0.2622 Bid0.28 Gamma0.2253 Theoretical0.45 Ask0.67 Theta-0.3282 Intrinsic Value-0.77 Volume31 Vega0.0247 Time Value1.22 Open Interest1,171 Rho0.0013 Delta / Theta-1.1668 XBI Put 124.00 Exp: Dec 05, 2025 Last: 1.05 Chg.: -61.68% SymbolXBI\|20251205\|124.00P Delta-0.6043 Imp Vol0.2952 Bid0.85 Gamma0.2024 Theoretical1.05 Ask1.52 Theta-0.3607 Intrinsic Value0.77 Volume19 Vega0.0249 Time Value0.28 Open Interest147 Rho-0.0018 Delta / Theta1.6755
0.16	-11.11%	0.03	0.38	221	125.00	1.94	-42.26%	1.42	2.28	22
XBI Call 125.00 Exp: Dec 05, 2025 Last: 0.16 Chg.: -11.11% SymbolXBI\|20251205\|125.00C Delta0.1807 Imp Vol0.2538 Bid0.03 Gamma0.1604 Theoretical0.16 Ask0.38 Theta-0.2181 Intrinsic Value-1.77 Volume221 Vega0.017 Time Value1.93 Open Interest898 Rho0.0006 Delta / Theta-0.8288 XBI Put 125.00 Exp: Dec 05, 2025 Last: 1.94 Chg.: -42.26% SymbolXBI\|20251205\|125.00P Delta-0.7242 Imp Vol0.3866 Bid1.42 Gamma0.134 Theoretical1.94 Ask2.28 Theta-0.4094 Intrinsic Value1.77 Volume22 Vega0.0216 Time Value0.17 Open Interest68 Rho-0.0021 Delta / Theta1.769
0.14	75%	0.05	0.21	231	126.00	2.7	-38.64%	2.45	3.2	14
XBI Call 126.00 Exp: Dec 05, 2025 Last: 0.14 Chg.: 75% SymbolXBI\|20251205\|126.00C Delta0.129 Imp Vol0.3382 Bid0.05 Gamma0.0963 Theoretical0.14 Ask0.21 Theta-0.2317 Intrinsic Value-2.77 Volume231 Vega0.0136 Time Value2.91 Open Interest396 Rho0.0004 Delta / Theta-0.5569 XBI Put 126.00 Exp: Dec 05, 2025 Last: 2.7 Chg.: -38.64% SymbolXBI\|20251205\|126.00P Delta-0.8523 Imp Vol0.3667 Bid2.45 Gamma0.0987 Theoretical2.7 Ask3.2 Theta-0.2648 Intrinsic Value2.77 Volume14 Vega0.0149 Time Value-0.07 Open Interest4 Rho-0.0022 Delta / Theta3.2181

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

XBI Comments

Write your thoughts about State Street® SPDR® S&P® Biotech ETF

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,317.15	+6.72	+0.13%
NSE All Share	145,476.16	+152.28	+0.10%
US 30	47,820.5	-30.7	-0.06%
US 500	6,853.0	-3.9	-0.06%
FTSE 100	9,710.87	+18.80	+0.19%
DAX	23,882.03	+188.32	+0.79%
South Africa Top 40	103,172.78	-405.53	-0.39%

Brent Oil	63.36	+0.03	+0.05%
Crude Oil WTI	59.71	-0.02	-0.03%
Gold	4,235.75	-2.15	-0.05%
Silver	57.405	-0.123	-0.21%
Copper	5.3550	-0.0070	-0.13%
London Cocoa	3,847.00	0.00	0.00%
London Wheat	164.00	0.00	0.00%

Nigeria 10Y	15.306	+0.001	+0.01%
Nigeria 2Y	15.722	-0.001	-0.01%
U.K. 10Y	4.4370	-0.0120	-0.27%
Germany 10Y	2.7706	+0.0245	+0.89%
U.S. 10Y	4.102	-0.007	-0.17%
U.S. 5Y	3.675	-0.008	-0.22%
U.S. 2Y	3.525	-0.006	-0.17%

Fidelitybk	19.000	0.000	0.00%
Zenith Bank	60.50	+0.50	+0.83%
UBA	39.15	-0.45	-1.14%
First HoldCo	31.55	+0.10	+0.32%
Guaranty Trust Holding	88.00	+1.00	+1.15%
Sterling Bank	7.100	-0.250	-3.40%
Dangote Cement	588.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
SPDR S&P Biotech	123.25	+1.42	+1.17%
301117	46.62	-0.57	-1.21%
301296	8.58	-0.12	-1.38%
LQR/USD	0.0621	+0.0030	+5.08%
3432	14.30	+0.40	+2.88%
Fondo Banorte Ixe.	1.241	-0.000	-0.04%
Amundi Physical G.	143.34	-0.22	-0.15%
WisdomTree US Equ.	25.14	-0.07	-0.28%