State Street SPDR S&P Biotech ETF
XBI
150.47
+0.93
+0.62%
State Street SPDR S&P Biotech ETF
US · XBI
Listed 1970
150.47
+0.93
+0.62%
Live - 5344 symbols - heartbeat 279s ago
· 2026-10-27 04:00
✦ Today's options flow
Puts lead
5884 18429
■ Call volume■ Put volume
- Puts are outnumbering calls 3.1 to 1 today — that can mean bearish bets or just hedging against an existing position, options volume alone can't tell you which.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 20, 2026, 24 days out) implies 34.13% annualized vol near the money — a one-standard-deviation move to roughly $137.30–$163.64 by then.
Options-implied (~68% band), 24d
$137.30now $150.47$163.64
No analyst target range on file to compare against.
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 24 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 23 $151.00 | Put | $1.50 | 2,530 | 2,746 | 91.16% |
| Nov 20 $145.00 | Put | $2.97 | 2,017 | 7,406 | 35.29% |
| Nov 20 $133.00 | Put | $0.62 | 2,004 | 6,481 | 37.27% |
| Oct 30 $142.00 | Put | $0.30 | 1,702 | 3,774 | 46.55% |
| Oct 30 $150.00 | Put | $2.30 | 1,647 | 9,302 | 46.04% |
| Oct 16 $144.00 | Put | $0.05 | 1,221 | 4,935 | 86.36% |
| Oct 23 $140.00 | Put | $0.02 | 1,052 | 2,598 | 110.71% |
| Oct 16 $152.00 | Call | $0.47 | 924 | 1,912 | 60.53% |
| Oct 16 $150.00 | Put | $0.96 | 894 | 7,985 | 54.59% |
| Oct 23 $148.00 | Put | $0.48 | 738 | 2,027 | 90.97% |
Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 9, 2026 (67 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $64.29 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $59.29 | 0 | 0 | $90.00 | $0.00 | 0 | 3 |
| $54.30 | 0 | 0 | $95.00 | $0.00 | 0 | 1 |
| $49.30 | 0 | 0 | $100.00 | $0.00 | 0 | 1 |
| $44.30 | 0 | 1 | $105.00 | $0.00 | 0 | 1 |
| $39.30 | 0 | 0 | $110.00 | $0.00 | 0 | 1 |
| $34.30 | 0 | 0 | $115.00 | $0.00 | 0 | 2 |
| $29.30 | 0 | 0 | $120.00 | $0.00 | 0 | 1 |
| $24.30 | 0 | 0 | $125.00 | $0.00 | 0 | 11 |
| $19.32 | 0 | 0 | $130.00 | $0.70 | 1 | 4 |
| $14.38 | 0 | 16 | $135.00 | $0.08 | 0 | 303 |
| $11.42 | 0 | 61 | $138.00 | $0.74 | 1 | 8 |
| $10.43 | 0 | 3 | $139.00 | $0.13 | 0 | 118 |
| $9.44 | 0 | 28 | $140.00 | $0.14 | 0 | 766 |
| $9.90 | 21 | 23 | $141.00 | $0.01 | 27 | 59 |
| $8.90 | 21 | 22 | $142.00 | $0.01 | 11 | 22 |
| $6.48 | 0 | 0 | $143.00 | $0.01 | 36 | 56 |
| $5.49 | 0 | 1 | $144.00 | $0.10 | 1 | 218 |
| $4.50 | 0 | 1,035 | $145.00 | $0.20 | 0 | 1,514 |
| $3.61 | 0 | 28 | $146.00 | $0.05 | 3 | 204 |
| $2.75 | 0 | 2 | $147.00 | $0.45 | 0 | 214 |
| $3.90 | 4 | 148 | $148.00 | $0.10 | 6 | 2,157 |
| $1.55 | 0 | 66 | $149.00 | $0.19 | 23 | 174 |
| $1.67 | 53 | 95 | $150.00 | $0.25 | 14 | 905 |
| $1.03 | 94 | 141 | $151.00 | $2.44 | 0 | 160 |
| $1.10 | 55 | 290 | $152.00 | $3.17 | 0 | 196 |
| $1.10 | 33 | 45 | $152.50 | $3.59 | 0 | 61 |
| $0.47 | 2 | 466 | $153.00 | $4.01 | 0 | 170 |
| $0.33 | 37 | 286 | $154.00 | $4.86 | 0 | 319 |
| $0.20 | 54 | 528 | $155.00 | $3.73 | 2 | 867 |
| $0.05 | 4 | 797 | $156.00 | $6.76 | 0 | 11 |
| $0.15 | 20 | 507 | $157.00 | $7.75 | 0 | 70 |
| $0.04 | 0 | 23 | $157.50 | $8.24 | 0 | 1 |
| $0.03 | 42 | 560 | $158.00 | $8.74 | 0 | 0 |
| $0.03 | 0 | 106 | $159.00 | $9.73 | 0 | 0 |
| $0.02 | 0 | 217 | $160.00 | $10.73 | 0 | 0 |
| $0.01 | 0 | 269 | $161.00 | $11.72 | 0 | 0 |
| $0.13 | 5 | 261 | $162.00 | $12.71 | 0 | 0 |
| $0.00 | 0 | 117 | $162.50 | $13.21 | 0 | 1 |
| $0.00 | 0 | 33 | $163.00 | $13.71 | 0 | 0 |
| $0.00 | 0 | 279 | $164.00 | $14.71 | 0 | 0 |
| $0.00 | 0 | 173 | $165.00 | $15.71 | 0 | 0 |
| $0.00 | 0 | 45 | $166.00 | $16.71 | 0 | 0 |
| $0.00 | 0 | 119 | $167.00 | $17.71 | 0 | 0 |
| $0.00 | 0 | 6 | $167.50 | $18.21 | 0 | 0 |
| $0.00 | 0 | 13 | $168.00 | $18.71 | 0 | 0 |
| $0.00 | 0 | 0 | $169.00 | $19.71 | 0 | 0 |
| $0.00 | 0 | 18 | $170.00 | $20.71 | 0 | 0 |
| $0.00 | 0 | 0 | $171.00 | $21.71 | 0 | 0 |
| $0.00 | 0 | 39 | $172.00 | $22.71 | 0 | 0 |
| $0.00 | 0 | 5 | $172.50 | $23.21 | 0 | 0 |
| $0.00 | 0 | 21 | $173.00 | $23.71 | 0 | 0 |
| $0.00 | 0 | 1 | $174.00 | $24.71 | 0 | 0 |
| $0.00 | 0 | 82 | $175.00 | $25.71 | 0 | 0 |
| $0.00 | 0 | 0 | $176.00 | $26.71 | 0 | 0 |
| $0.00 | 0 | 45 | $177.00 | $27.71 | 0 | 0 |
| $0.00 | 0 | 0 | $177.50 | $28.21 | 0 | 0 |
| $0.00 | 0 | 5 | $178.00 | $28.71 | 0 | 0 |
| $0.00 | 0 | 2 | $179.00 | $29.71 | 0 | 0 |
| $0.00 | 0 | 11 | $180.00 | $30.71 | 0 | 0 |
| $0.00 | 0 | 1 | $181.00 | $31.71 | 0 | 0 |
| $0.00 | 0 | 0 | $182.00 | $32.71 | 0 | 0 |
| $0.00 | 0 | 0 | $182.50 | $33.21 | 0 | 0 |
| $0.00 | 0 | 4 | $185.00 | $35.71 | 0 | 0 |
| $0.00 | 0 | 32 | $190.00 | $40.71 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $45.71 | 0 | 0 |
| $0.00 | 0 | 1 | $200.00 | $50.71 | 0 | 0 |
Oct 16, 2026 (69 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $49.59 | 10 | 10 | $100.00 | $0.00 | 0 | 2 |
| $41.77 | 0 | 0 | $105.00 | $0.00 | 0 | 2 |
| $36.77 | 0 | 0 | $110.00 | $0.00 | 0 | 2 |
| $31.77 | 0 | 3 | $115.00 | $0.00 | 0 | 4 |
| $26.77 | 0 | 12 | $120.00 | $0.00 | 0 | 40 |
| $21.77 | 0 | 1 | $125.00 | $0.01 | 1 | 30 |
| $19.15 | 2 | 56 | $130.00 | $0.02 | 10 | 233 |
| $12.08 | 60 | 156 | $135.00 | $0.02 | 1 | 5,401 |
| $9.84 | 0 | 4 | $137.00 | $0.07 | 6 | 3 |
| $11.45 | 2 | 3 | $138.00 | $0.01 | 9 | 13 |
| $10.45 | 2 | 3 | $139.00 | $0.01 | 7 | 5 |
| $9.38 | 64 | 75 | $140.00 | $0.01 | 179 | 7,143 |
| $5.98 | 0 | 42 | $141.00 | $0.01 | 14 | 312 |
| $7.38 | 2 | 84 | $142.00 | $0.01 | 16 | 827 |
| $6.71 | 155 | 394 | $143.00 | $0.04 | 2 | 1,162 |
| $5.62 | 2 | 118 | $144.00 | $0.05 | 1,221 | 4,935 |
| $5.50 | 5 | 1,011 | $145.00 | $0.09 | 258 | 2,843 |
| $4.80 | 27 | 109 | $146.00 | $0.15 | 17 | 1,781 |
| $3.74 | 45 | 87 | $147.00 | $0.20 | 25 | 1,667 |
| $2.58 | 29 | 460 | $148.00 | $0.32 | 603 | 3,497 |
| $1.50 | 2 | 190 | $149.00 | $0.95 | 163 | 5,203 |
| $1.63 | 462 | 678 | $150.00 | $0.96 | 894 | 7,985 |
| $1.05 | 218 | 1,247 | $151.00 | $2.07 | 11 | 706 |
| $0.47 | 924 | 1,912 | $152.00 | $2.94 | 3 | 1,226 |
| $0.36 | 17 | 204 | $152.50 | $5.93 | 0 | 194 |
| $0.22 | 92 | 572 | $153.00 | $3.55 | 5 | 5,004 |
| $0.16 | 44 | 241 | $154.00 | $4.23 | 21 | 1,780 |
| $0.06 | 14 | 1,615 | $155.00 | $4.65 | 62 | 2,330 |
| $0.04 | 6 | 978 | $156.00 | $6.70 | 1 | 1,193 |
| $0.03 | 10 | 361 | $157.00 | $7.73 | 5 | 265 |
| $0.05 | 0 | 35 | $157.50 | $10.78 | 0 | 0 |
| $0.02 | 24 | 116 | $158.00 | $8.08 | 15 | 2 |
| $0.03 | 0 | 83 | $159.00 | $9.02 | 3 | 35 |
| $0.01 | 16 | 1,512 | $160.00 | $10.54 | 9 | 524 |
| $0.05 | 1 | 101 | $161.00 | $10.90 | 1 | 0 |
| $0.01 | 0 | 1,635 | $162.00 | $15.23 | 0 | 0 |
| $0.01 | 0 | 520 | $162.50 | $15.73 | 0 | 0 |
| $0.00 | 0 | 591 | $163.00 | $16.23 | 0 | 0 |
| $0.07 | 1 | 199 | $164.00 | $14.13 | 1 | 24 |
| $0.03 | 6 | 3,509 | $165.00 | $18.23 | 0 | 100 |
| $0.00 | 0 | 247 | $166.00 | $19.23 | 0 | 1 |
| $0.00 | 0 | 324 | $167.00 | $20.23 | 0 | 0 |
| $0.00 | 0 | 39 | $167.50 | $20.73 | 0 | 0 |
| $0.00 | 0 | 1,353 | $168.00 | $21.23 | 0 | 0 |
| $0.00 | 0 | 420 | $169.00 | $22.23 | 0 | 0 |
| $0.03 | 1 | 4,381 | $170.00 | $23.23 | 0 | 17 |
| $0.00 | 0 | 235 | $171.00 | $24.23 | 0 | 0 |
| $0.00 | 0 | 1,655 | $172.00 | $25.23 | 0 | 0 |
| $0.00 | 0 | 249 | $173.00 | $26.23 | 0 | 0 |
| $0.08 | 1 | 150 | $174.00 | $27.23 | 0 | 0 |
| $0.07 | 1 | 486 | $175.00 | $28.23 | 0 | 0 |
| $0.00 | 0 | 306 | $176.00 | $29.23 | 0 | 0 |
| $0.00 | 0 | 280 | $177.00 | $30.23 | 0 | 0 |
| $0.00 | 0 | 282 | $178.00 | $31.23 | 0 | 0 |
| $0.00 | 0 | 72 | $179.00 | $32.23 | 0 | 0 |
| $0.00 | 0 | 497 | $180.00 | $33.23 | 0 | 8 |
| $0.00 | 0 | 25 | $181.00 | $34.23 | 0 | 0 |
| $0.00 | 0 | 1,205 | $182.00 | $35.23 | 0 | 0 |
| $0.00 | 0 | 24 | $183.00 | $36.23 | 0 | 0 |
| $0.00 | 0 | 55 | $184.00 | $37.23 | 0 | 0 |
| $0.01 | 2 | 6,262 | $185.00 | $38.23 | 0 | 0 |
| $0.01 | 1 | 162 | $190.00 | $43.23 | 0 | 0 |
| $0.00 | 0 | 124 | $195.00 | $48.23 | 0 | 0 |
| $0.00 | 0 | 8,835 | $200.00 | $53.23 | 0 | 0 |
| $0.00 | 0 | 17 | $205.00 | $58.23 | 0 | 0 |
| $0.00 | 0 | 60 | $210.00 | $63.23 | 0 | 0 |
| $0.00 | 0 | 9 | $215.00 | $68.23 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $73.23 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $78.23 | 0 | 0 |
Oct 23, 2026 (69 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $67.92 | 0 | 0 | $85.00 | $0.00 | 0 | 4 |
| $62.92 | 0 | 0 | $90.00 | $0.00 | 0 | 22 |
| $57.93 | 0 | 0 | $95.00 | $0.00 | 0 | 2 |
| $52.93 | 0 | 0 | $100.00 | $0.06 | 20 | 22 |
| $47.93 | 0 | 0 | $105.00 | $0.00 | 0 | 1 |
| $42.93 | 0 | 0 | $110.00 | $0.00 | 0 | 12 |
| $37.93 | 0 | 0 | $115.00 | $0.00 | 0 | 2 |
| $32.93 | 0 | 0 | $120.00 | $0.00 | 0 | 8 |
| $27.93 | 0 | 30 | $125.00 | $0.00 | 0 | 25 |
| $22.93 | 0 | 29 | $130.00 | $0.01 | 4 | 31 |
| $17.93 | 0 | 10 | $135.00 | $0.02 | 31 | 3,180 |
| $16.94 | 0 | 8 | $136.00 | $0.01 | 5 | 131 |
| $15.94 | 0 | 1,504 | $137.00 | $0.02 | 10 | 88 |
| $14.94 | 0 | 8 | $138.00 | $0.05 | 6 | 1,007 |
| $13.94 | 0 | 2 | $139.00 | $0.02 | 6 | 15 |
| $12.95 | 0 | 13 | $140.00 | $0.02 | 1,052 | 2,598 |
| $11.96 | 0 | 25 | $141.00 | $0.02 | 0 | 53 |
| $10.98 | 0 | 43 | $142.00 | $0.04 | 12 | 2,573 |
| $10.00 | 0 | 8 | $143.00 | $0.08 | 3 | 634 |
| $8.07 | 2 | 38 | $144.00 | $0.10 | 3 | 3,115 |
| $8.05 | 0 | 175 | $145.00 | $0.12 | 268 | 1,515 |
| $7.07 | 0 | 3,006 | $146.00 | $0.24 | 202 | 914 |
| $6.14 | 0 | 33 | $147.00 | $0.33 | 88 | 725 |
| $5.22 | 0 | 3,049 | $148.00 | $0.48 | 738 | 2,027 |
| $3.02 | 25 | 138 | $149.00 | $0.74 | 48 | 576 |
| $1.80 | 165 | 1,634 | $150.00 | $1.05 | 323 | 780 |
| $1.73 | 148 | 1,213 | $151.00 | $1.50 | 2,530 | 2,746 |
| $1.11 | 290 | 733 | $152.00 | $2.49 | 3 | 815 |
| $0.72 | 12 | 190 | $152.50 | $2.42 | 5 | 5 |
| $0.77 | 85 | 102 | $153.00 | $2.98 | 6 | 557 |
| $0.48 | 244 | 958 | $154.00 | $2.23 | 0 | 40 |
| $0.26 | 345 | 2,622 | $155.00 | $5.02 | 2 | 142 |
| $0.27 | 42 | 740 | $156.00 | $3.61 | 0 | 37 |
| $0.31 | 12 | 38 | $157.00 | $6.34 | 2 | 18 |
| $0.12 | 4 | 24 | $157.50 | $4.88 | 0 | 8 |
| $0.05 | 41 | 73 | $158.00 | $5.31 | 0 | 16 |
| $0.05 | 10 | 26 | $159.00 | $5.50 | 3 | 4 |
| $0.05 | 96 | 204 | $160.00 | $7.23 | 0 | 2 |
| $0.07 | 0 | 7 | $161.00 | $8.22 | 0 | 5 |
| $0.01 | 1 | 134 | $162.00 | $9.22 | 0 | 2 |
| $0.04 | 0 | 26 | $162.50 | $9.72 | 0 | 0 |
| $0.03 | 0 | 24 | $163.00 | $10.22 | 0 | 0 |
| $0.02 | 0 | 98 | $164.00 | $11.22 | 0 | 0 |
| $0.01 | 0 | 237 | $165.00 | $12.22 | 0 | 0 |
| $0.01 | 0 | 26 | $166.00 | $13.22 | 0 | 0 |
| $0.00 | 0 | 42 | $167.00 | $14.22 | 0 | 0 |
| $0.00 | 0 | 51 | $167.50 | $14.72 | 0 | 0 |
| $0.00 | 0 | 7 | $168.00 | $15.22 | 0 | 0 |
| $0.00 | 0 | 14 | $169.00 | $16.22 | 0 | 0 |
| $0.00 | 0 | 128 | $170.00 | $17.22 | 0 | 0 |
| $0.00 | 0 | 2 | $171.00 | $18.22 | 0 | 0 |
| $0.00 | 0 | 248 | $172.00 | $19.22 | 0 | 0 |
| $0.08 | 1 | 7 | $172.50 | $19.72 | 0 | 0 |
| $0.00 | 0 | 3 | $173.00 | $20.22 | 0 | 0 |
| $0.00 | 0 | 2 | $174.00 | $21.22 | 0 | 0 |
| $0.00 | 0 | 5 | $175.00 | $22.22 | 0 | 0 |
| $0.00 | 0 | 12 | $176.00 | $23.22 | 0 | 0 |
| $0.00 | 0 | 0 | $177.00 | $24.22 | 0 | 0 |
| $0.00 | 0 | 0 | $177.50 | $24.72 | 0 | 0 |
| $0.00 | 0 | 2 | $178.00 | $25.22 | 0 | 0 |
| $0.00 | 0 | 0 | $179.00 | $26.22 | 0 | 0 |
| $0.00 | 0 | 5 | $180.00 | $27.22 | 0 | 0 |
| $0.00 | 0 | 2 | $181.00 | $28.22 | 0 | 0 |
| $0.00 | 0 | 0 | $182.00 | $29.22 | 0 | 0 |
| $0.00 | 0 | 0 | $182.50 | $29.72 | 0 | 0 |
| $0.00 | 0 | 5 | $185.00 | $32.22 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $37.22 | 0 | 0 |
| $0.00 | 0 | 12 | $195.00 | $42.22 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $47.22 | 0 | 0 |
Oct 30, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $64.87 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $59.88 | 0 | 0 | $90.00 | $0.10 | 6 | 6 |
| $54.88 | 0 | 0 | $95.00 | $0.12 | 10 | 0 |
| $49.88 | 0 | 0 | $100.00 | $0.11 | 9 | 0 |
| $44.89 | 0 | 0 | $105.00 | $0.12 | 4 | 0 |
| $39.89 | 0 | 1 | $110.00 | $0.14 | 6 | 0 |
| $34.90 | 0 | 1 | $115.00 | $0.18 | 1 | 0 |
| $29.90 | 0 | 1 | $120.00 | $0.00 | 0 | 3 |
| $24.90 | 0 | 1 | $125.00 | $0.00 | 0 | 23 |
| $19.92 | 0 | 8 | $130.00 | $0.01 | 1 | 15,440 |
| $18.93 | 0 | 0 | $131.00 | $0.03 | 0 | 0 |
| $17.95 | 0 | 0 | $132.00 | $0.04 | 0 | 0 |
| $16.96 | 0 | 0 | $133.00 | $0.06 | 0 | 5 |
| $15.99 | 0 | 0 | $134.00 | $0.08 | 0 | 0 |
| $15.02 | 0 | 8 | $135.00 | $0.04 | 12 | 251 |
| $14.06 | 0 | 1 | $136.00 | $0.15 | 0 | 57 |
| $13.09 | 0 | 0 | $137.00 | $0.18 | 0 | 46 |
| $12.13 | 0 | 2 | $138.00 | $0.22 | 10 | 31 |
| $11.21 | 0 | 0 | $139.00 | $0.30 | 0 | 29 |
| $10.30 | 0 | 39 | $140.00 | $0.21 | 39 | 16,517 |
| $9.38 | 0 | 0 | $141.00 | $0.25 | 2 | 17 |
| $8.47 | 0 | 1,520 | $142.00 | $0.30 | 1,702 | 3,774 |
| $7.60 | 0 | 42 | $143.00 | $0.48 | 5 | 922 |
| $6.86 | 0 | 81 | $144.00 | $0.52 | 178 | 111 |
| $6.12 | 0 | 13 | $145.00 | $0.75 | 186 | 1,206 |
| $5.38 | 0 | 84 | $146.00 | $0.88 | 1 | 1,368 |
| $4.73 | 0 | 37 | $147.00 | $1.38 | 140 | 112 |
| $3.55 | 3 | 47 | $148.00 | $1.49 | 11 | 2,671 |
| $3.45 | 1 | 101 | $149.00 | $1.88 | 5 | 386 |
| $2.74 | 84 | 34 | $149.50 | $1.92 | 11 | 44 |
| $2.61 | 24 | 309 | $150.00 | $2.30 | 1,647 | 9,302 |
| $2.25 | 2 | 92 | $151.00 | $2.85 | 14 | 169 |
| $1.77 | 65 | 209 | $152.00 | $4.02 | 0 | 1,593 |
| $1.76 | 5 | 126 | $152.50 | $4.36 | 0 | 128 |
| $1.50 | 41 | 54 | $153.00 | $4.71 | 0 | 99 |
| $1.02 | 61 | 438 | $154.00 | $4.73 | 18 | 60 |
| $0.75 | 91 | 2,121 | $155.00 | $6.14 | 0 | 130 |
| $0.57 | 61 | 349 | $156.00 | $6.90 | 0 | 27 |
| $0.49 | 4 | 127 | $157.00 | $7.80 | 0 | 13 |
| $0.51 | 6 | 106 | $157.50 | $8.25 | 0 | 6 |
| $0.30 | 13 | 301 | $158.00 | $7.90 | 2 | 27 |
| $0.30 | 1 | 874 | $159.00 | $8.70 | 1 | 14 |
| $0.17 | 163 | 614 | $160.00 | $10.55 | 0 | 81 |
| $0.19 | 27 | 468 | $161.00 | $11.52 | 0 | 14 |
| $0.22 | 0 | 142 | $162.00 | $12.50 | 0 | 7 |
| $0.20 | 0 | 89 | $162.50 | $12.99 | 0 | 0 |
| $0.18 | 0 | 110 | $163.00 | $13.48 | 0 | 11 |
| $0.15 | 0 | 52 | $164.00 | $14.47 | 0 | 7 |
| $0.03 | 120 | 150 | $165.00 | $15.46 | 0 | 6 |
| $0.09 | 0 | 8 | $166.00 | $16.46 | 0 | 1 |
| $0.07 | 0 | 60 | $167.00 | $17.46 | 0 | 9 |
| $0.06 | 0 | 18 | $167.50 | $17.96 | 0 | 0 |
| $0.05 | 0 | 75 | $168.00 | $18.46 | 0 | 0 |
| $0.03 | 0 | 345 | $169.00 | $19.46 | 0 | 0 |
| $0.08 | 2 | 168 | $170.00 | $20.46 | 0 | 0 |
| $0.03 | 4 | 7 | $171.00 | $21.46 | 0 | 0 |
| $0.01 | 0 | 6 | $172.00 | $22.46 | 0 | 0 |
| $0.01 | 0 | 8 | $172.50 | $22.96 | 0 | 0 |
| $0.01 | 0 | 7 | $173.00 | $23.46 | 0 | 0 |
| $0.01 | 0 | 72 | $174.00 | $24.46 | 0 | 0 |
| $0.00 | 0 | 35 | $175.00 | $25.46 | 0 | 0 |
| $0.00 | 0 | 35 | $180.00 | $30.46 | 0 | 0 |
| $0.00 | 0 | 18 | $185.00 | $35.46 | 0 | 0 |
| $0.00 | 0 | 91 | $190.00 | $40.46 | 0 | 0 |
| $0.00 | 0 | 2 | $195.00 | $45.46 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $50.46 | 0 | 0 |
Nov 6, 2026 (64 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $65.02 | 0 | 0 | $85.00 | $0.01 | 0 | 0 |
| $60.04 | 0 | 0 | $90.00 | $0.02 | 0 | 0 |
| $55.08 | 0 | 0 | $95.00 | $0.05 | 0 | 0 |
| $50.13 | 0 | 0 | $100.00 | $0.09 | 0 | 0 |
| $45.17 | 0 | 0 | $105.00 | $0.12 | 0 | 1 |
| $40.21 | 0 | 0 | $110.00 | $0.16 | 0 | 0 |
| $35.26 | 0 | 0 | $115.00 | $0.20 | 0 | 2 |
| $30.30 | 0 | 0 | $120.00 | $0.23 | 0 | 1 |
| $25.35 | 0 | 2 | $125.00 | $0.27 | 0 | 6 |
| $20.39 | 0 | 4 | $130.00 | $0.08 | 37 | 42 |
| $17.42 | 0 | 0 | $133.00 | $0.33 | 0 | 0 |
| $16.47 | 0 | 0 | $134.00 | $0.38 | 0 | 0 |
| $15.52 | 0 | 20 | $135.00 | $0.34 | 1 | 551 |
| $14.58 | 0 | 0 | $136.00 | $0.48 | 0 | 81 |
| $13.63 | 0 | 0 | $137.00 | $0.69 | 1 | 65 |
| $12.77 | 0 | 0 | $138.00 | $0.68 | 0 | 25 |
| $11.91 | 0 | 0 | $139.00 | $0.90 | 3 | 78 |
| $11.05 | 0 | 1 | $140.00 | $0.69 | 102 | 202 |
| $10.19 | 0 | 0 | $141.00 | $1.09 | 0 | 46 |
| $9.40 | 0 | 26 | $142.00 | $0.99 | 3 | 29 |
| $8.63 | 0 | 51 | $143.00 | $1.18 | 219 | 348 |
| $7.85 | 0 | 1 | $144.00 | $1.76 | 0 | 41 |
| $7.15 | 0 | 9 | $145.00 | $1.70 | 208 | 637 |
| $6.00 | 13 | 6 | $146.00 | $2.09 | 4 | 9 |
| $5.34 | 1 | 16 | $147.00 | $2.42 | 150 | 12 |
| $5.53 | 0 | 0 | $147.50 | $2.95 | 0 | 3 |
| $5.67 | 1 | 18 | $148.00 | $3.14 | 0 | 20 |
| $4.93 | 0 | 1 | $148.50 | $3.34 | 0 | 0 |
| $4.90 | 8 | 8 | $149.00 | $2.81 | 42 | 45 |
| $4.33 | 0 | 30 | $149.50 | $3.75 | 0 | 2 |
| $4.04 | 0 | 74 | $150.00 | $3.43 | 8 | 150 |
| $3.94 | 2 | 18 | $151.00 | $3.86 | 179 | 584 |
| $2.86 | 16 | 20 | $152.00 | $5.01 | 0 | 17 |
| $2.92 | 1 | 45 | $152.50 | $4.80 | 2 | 79 |
| $2.89 | 34 | 25 | $153.00 | $5.10 | 1 | 49 |
| $2.16 | 12 | 150 | $154.00 | $6.27 | 0 | 46 |
| $1.70 | 20 | 160 | $155.00 | $7.00 | 0 | 98 |
| $1.69 | 42 | 11 | $156.00 | $7.73 | 0 | 20 |
| $1.41 | 2 | 8 | $157.00 | $8.46 | 0 | 13 |
| $1.28 | 9 | 50 | $157.50 | $8.83 | 0 | 0 |
| $1.18 | 4 | 16 | $158.00 | $8.42 | 1 | 6 |
| $0.96 | 15 | 71 | $159.00 | $10.03 | 0 | 0 |
| $0.81 | 18 | 60 | $160.00 | $10.91 | 0 | 0 |
| $0.67 | 3 | 32 | $161.00 | $11.80 | 0 | 8 |
| $0.55 | 3 | 39 | $162.00 | $12.70 | 0 | 2 |
| $0.49 | 3 | 87 | $162.50 | $13.16 | 0 | 0 |
| $0.45 | 3 | 46 | $163.00 | $13.62 | 0 | 22 |
| $0.33 | 1 | 5 | $164.00 | $14.58 | 0 | 0 |
| $0.39 | 0 | 60 | $165.00 | $15.54 | 0 | 0 |
| $0.33 | 0 | 3 | $166.00 | $16.51 | 0 | 0 |
| $0.27 | 0 | 5 | $167.00 | $17.48 | 0 | 0 |
| $0.24 | 0 | 2 | $167.50 | $17.97 | 0 | 0 |
| $0.16 | 2 | 4 | $168.00 | $18.46 | 0 | 0 |
| $0.18 | 0 | 45 | $169.00 | $19.46 | 0 | 0 |
| $0.08 | 2 | 106 | $170.00 | $20.46 | 0 | 0 |
| $0.12 | 0 | 2 | $171.00 | $21.46 | 0 | 0 |
| $0.08 | 0 | 2 | $172.50 | $22.96 | 0 | 0 |
| $0.06 | 0 | 0 | $174.00 | $24.46 | 0 | 0 |
| $0.05 | 0 | 39 | $175.00 | $25.46 | 0 | 0 |
| $0.01 | 0 | 7 | $180.00 | $30.46 | 0 | 0 |
| $0.00 | 0 | 1 | $185.00 | $35.46 | 0 | 0 |
| $0.00 | 0 | 102 | $190.00 | $40.46 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $45.46 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $50.46 | 0 | 0 |
Nov 13, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $64.62 | 0 | 1 | $85.00 | $0.00 | 0 | 0 |
| $59.63 | 0 | 1 | $90.00 | $0.00 | 0 | 0 |
| $54.64 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $49.66 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $44.68 | 0 | 0 | $105.00 | $0.01 | 0 | 0 |
| $39.71 | 0 | 0 | $110.00 | $0.04 | 0 | 0 |
| $34.80 | 0 | 0 | $115.00 | $0.11 | 0 | 8 |
| $29.89 | 0 | 61 | $120.00 | $0.20 | 0 | 10 |
| $24.99 | 0 | 0 | $125.00 | $0.28 | 0 | 13 |
| $20.10 | 0 | 0 | $130.00 | $0.38 | 0 | 56 |
| $16.50 | 2 | 12 | $135.00 | $0.55 | 17 | 44 |
| $14.65 | 0 | 0 | $136.00 | $0.92 | 0 | 4 |
| $13.77 | 0 | 0 | $137.00 | $0.76 | 34 | 53 |
| $12.89 | 0 | 4 | $138.00 | $0.88 | 1 | 8 |
| $12.01 | 0 | 0 | $139.00 | $1.28 | 0 | 13 |
| $11.21 | 0 | 0 | $140.00 | $1.20 | 4 | 327 |
| $10.50 | 0 | 0 | $141.00 | $1.42 | 49 | 8 |
| $9.78 | 0 | 0 | $142.00 | $2.04 | 0 | 30 |
| $9.06 | 0 | 0 | $143.00 | $1.87 | 1 | 356 |
| $8.35 | 0 | 0 | $144.00 | $2.60 | 0 | 13 |
| $7.63 | 0 | 1 | $145.00 | $2.44 | 8 | 28 |
| $6.92 | 0 | 2 | $146.00 | $2.55 | 1 | 47 |
| $6.41 | 0 | 5 | $147.00 | $3.25 | 1 | 5 |
| $5.90 | 0 | 13 | $148.00 | $4.15 | 0 | 17 |
| $5.65 | 0 | 3 | $148.50 | $4.40 | 0 | 1 |
| $5.40 | 0 | 0 | $149.00 | $4.65 | 0 | 16 |
| $5.17 | 0 | 0 | $149.50 | $4.92 | 0 | 0 |
| $5.15 | 4 | 172 | $150.00 | $5.19 | 0 | 11 |
| $4.48 | 0 | 2 | $151.00 | $5.73 | 0 | 4 |
| $4.02 | 0 | 0 | $152.00 | $6.27 | 0 | 8 |
| $3.79 | 0 | 8 | $152.50 | $6.54 | 0 | 0 |
| $3.56 | 0 | 5 | $153.00 | $6.81 | 0 | 371 |
| $3.15 | 0 | 3 | $154.00 | $7.40 | 0 | 3 |
| $2.74 | 0 | 11 | $155.00 | $7.99 | 0 | 26 |
| $2.46 | 0 | 19 | $156.00 | $8.71 | 0 | 1 |
| $2.17 | 0 | 4 | $157.00 | $9.43 | 0 | 0 |
| $2.03 | 0 | 60 | $157.50 | $9.79 | 0 | 0 |
| $1.93 | 0 | 89 | $158.00 | $10.18 | 0 | 0 |
| $1.73 | 0 | 51 | $159.00 | $10.98 | 0 | 2 |
| $1.45 | 3 | 406 | $160.00 | $11.78 | 0 | 20 |
| $1.32 | 0 | 101 | $161.00 | $12.58 | 0 | 2 |
| $1.12 | 0 | 24 | $162.00 | $13.38 | 0 | 0 |
| $1.07 | 0 | 19 | $162.50 | $13.83 | 0 | 0 |
| $1.01 | 0 | 9 | $163.00 | $14.28 | 0 | 15 |
| $0.91 | 0 | 6 | $164.00 | $15.18 | 0 | 1 |
| $0.66 | 3 | 18 | $165.00 | $16.07 | 0 | 0 |
| $0.70 | 0 | 13 | $166.00 | $16.97 | 0 | 0 |
| $0.59 | 0 | 4 | $167.00 | $17.87 | 0 | 0 |
| $0.54 | 0 | 0 | $167.50 | $18.32 | 0 | 0 |
| $0.49 | 0 | 21 | $168.00 | $18.78 | 0 | 0 |
| $0.42 | 0 | 2 | $169.00 | $19.71 | 0 | 0 |
| $0.39 | 0 | 25 | $170.00 | $20.69 | 0 | 0 |
| $0.37 | 0 | 4 | $171.00 | $21.67 | 0 | 0 |
| $0.35 | 0 | 1 | $172.00 | $22.65 | 0 | 0 |
| $0.34 | 0 | 0 | $172.50 | $23.14 | 0 | 0 |
| $0.32 | 0 | 19 | $173.00 | $23.63 | 0 | 0 |
| $0.28 | 0 | 6 | $175.00 | $25.59 | 0 | 0 |
| $0.17 | 0 | 3 | $180.00 | $30.50 | 0 | 0 |
| $0.08 | 0 | 4 | $185.00 | $35.46 | 0 | 0 |
| $0.03 | 0 | 0 | $190.00 | $40.46 | 0 | 0 |
| $0.01 | 0 | 4 | $195.00 | $45.46 | 0 | 0 |
| $0.01 | 0 | 0 | $200.00 | $50.46 | 0 | 0 |
Nov 20, 2026 (73 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $49.92 | 0 | 0 | $100.00 | $0.00 | 0 | 10 |
| $44.94 | 0 | 0 | $105.00 | $0.12 | 1 | 0 |
| $39.96 | 0 | 0 | $110.00 | $0.15 | 1 | 0 |
| $34.99 | 0 | 0 | $115.00 | $0.02 | 0 | 4 |
| $30.07 | 0 | 0 | $120.00 | $0.10 | 5 | 36 |
| $25.24 | 0 | 7 | $125.00 | $0.24 | 0 | 1,634 |
| $24.29 | 0 | 0 | $126.00 | $0.29 | 0 | 68 |
| $23.35 | 0 | 0 | $127.00 | $0.34 | 0 | 125 |
| $22.40 | 0 | 0 | $128.00 | $0.34 | 3 | 484 |
| $21.46 | 0 | 0 | $129.00 | $0.45 | 0 | 68 |
| $20.51 | 0 | 29 | $130.00 | $0.44 | 2 | 2,715 |
| $19.63 | 0 | 0 | $131.00 | $0.52 | 2 | 243 |
| $18.75 | 0 | 0 | $132.00 | $0.74 | 0 | 66 |
| $17.88 | 0 | 0 | $133.00 | $0.62 | 2,004 | 6,481 |
| $17.00 | 0 | 0 | $134.00 | $0.98 | 0 | 337 |
| $16.12 | 0 | 19 | $135.00 | $0.83 | 9 | 905 |
| $15.26 | 0 | 4 | $136.00 | $1.23 | 0 | 117 |
| $14.40 | 0 | 7 | $137.00 | $1.08 | 10 | 139 |
| $14.45 | 2 | 9 | $138.00 | $1.34 | 1 | 314 |
| $12.80 | 0 | 26 | $139.00 | $1.77 | 0 | 81 |
| $12.01 | 0 | 29 | $140.00 | $1.68 | 3 | 1,484 |
| $11.28 | 0 | 60 | $141.00 | $2.25 | 0 | 497 |
| $10.56 | 0 | 73 | $142.00 | $2.20 | 4 | 600 |
| $9.84 | 0 | 2 | $143.00 | $2.06 | 21 | 1,318 |
| $9.17 | 0 | 63 | $144.00 | $2.52 | 4 | 406 |
| $8.69 | 2 | 204 | $145.00 | $2.97 | 2,017 | 7,406 |
| $7.91 | 0 | 61 | $146.00 | $3.87 | 0 | 388 |
| $7.28 | 0 | 50 | $147.00 | $4.24 | 0 | 3,239 |
| $6.90 | 7 | 120 | $148.00 | $4.65 | 0 | 290 |
| $6.36 | 1 | 48 | $149.00 | $4.25 | 70 | 710 |
| $5.85 | 100 | 340 | $150.00 | $5.53 | 0 | 886 |
| $5.13 | 0 | 55 | $151.00 | $6.09 | 0 | 392 |
| $4.71 | 0 | 116 | $152.00 | $6.67 | 0 | 324 |
| $4.50 | 0 | 9 | $152.50 | $6.96 | 0 | 3 |
| $4.29 | 0 | 320 | $153.00 | $7.26 | 0 | 556 |
| $3.89 | 1 | 77 | $154.00 | $7.00 | 1 | 129 |
| $3.55 | 11 | 895 | $155.00 | $8.20 | 5 | 761 |
| $3.20 | 0 | 107 | $156.00 | $9.18 | 0 | 131 |
| $2.68 | 22 | 159 | $157.00 | $9.86 | 0 | 84 |
| $2.25 | 6 | 199 | $158.00 | $10.53 | 0 | 41 |
| $2.21 | 0 | 95 | $159.00 | $10.10 | 110 | 89 |
| $1.91 | 91 | 1,879 | $160.00 | $12.00 | 0 | 13 |
| $1.97 | 21 | 589 | $161.00 | $12.80 | 0 | 218 |
| $1.48 | 3 | 181 | $162.00 | $13.61 | 0 | 77 |
| $1.55 | 3 | 235 | $163.00 | $14.43 | 0 | 1 |
| $1.27 | 2 | 277 | $164.00 | $15.24 | 0 | 4 |
| $0.91 | 376 | 7,317 | $165.00 | $16.13 | 0 | 120 |
| $0.92 | 1 | 150 | $166.00 | $17.01 | 0 | 25 |
| $0.83 | 0 | 523 | $167.00 | $17.90 | 0 | 0 |
| $0.64 | 1 | 30 | $168.00 | $18.80 | 0 | 0 |
| $0.47 | 1 | 265 | $169.00 | $19.69 | 0 | 19 |
| $0.50 | 6 | 1,319 | $170.00 | $20.65 | 0 | 83 |
| $0.48 | 0 | 207 | $171.00 | $21.62 | 0 | 23 |
| $0.43 | 0 | 209 | $172.00 | $22.58 | 0 | 0 |
| $0.38 | 0 | 37 | $173.00 | $23.55 | 0 | 0 |
| $0.34 | 0 | 23 | $174.00 | $24.52 | 0 | 0 |
| $0.24 | 2 | 679 | $175.00 | $25.50 | 0 | 0 |
| $0.26 | 0 | 34 | $176.00 | $26.48 | 0 | 0 |
| $0.22 | 0 | 1 | $177.00 | $27.47 | 0 | 0 |
| $0.19 | 0 | 89 | $178.00 | $28.46 | 0 | 0 |
| $0.16 | 0 | 2 | $179.00 | $29.46 | 0 | 0 |
| $0.10 | 1 | 276 | $180.00 | $30.46 | 0 | 0 |
| $0.10 | 0 | 28 | $181.00 | $31.46 | 0 | 0 |
| $0.09 | 0 | 12 | $182.00 | $32.46 | 0 | 0 |
| $0.07 | 0 | 263 | $183.00 | $33.46 | 0 | 0 |
| $0.06 | 0 | 2 | $184.00 | $34.46 | 0 | 0 |
| $0.15 | 1 | 217 | $185.00 | $35.46 | 0 | 0 |
| $0.04 | 0 | 5 | $186.00 | $36.46 | 0 | 0 |
| $0.04 | 0 | 7 | $187.00 | $37.46 | 0 | 0 |
| $0.03 | 0 | 2 | $188.00 | $38.46 | 0 | 0 |
| $0.03 | 0 | 0 | $189.00 | $39.46 | 0 | 0 |
| $0.02 | 0 | 594 | $190.00 | $40.46 | 0 | 0 |
| $0.03 | 2 | 1,083 | $195.00 | $45.46 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-27 12:00, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-27 04:00:14 · For reference only, not investment advice and not tailored to your situation.
State Street SPDR S&P Biotech ETF discussion 0 comments