Cboe Global Markets

XBI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SPDR S&P Biotech (ETF) (xbi)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
78.95
Ask: 
79.13
Vol: 
6,076,376
Last: 
79.04
Change: 
-0.21 (+-0.2657%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XBI 78.000
2.06
-0.56
1.63
2.21
35
0.3
0.6328
0.1091
98
XBI 78.500
1.59
-0.665
1.56
1.94
33
0.33
0.5778
0.1156
141
XBI 79.000
1.41
-0.61
1.27
1.42
102
0.3
0.5193
0.1197
60
XBI 79.500
1.15
-0.51
1.04
1.25
799
0.31
0.4591
0.1207
519
XBI 80.000
0.93
-0.465
0.82
1.02
509
0.3
0.399
0.1185
4963
XBI 80.500
0.67
-0.51
0.65
1
33
0.32
0.3411
0.1133
28
Fri May 30 2025
Strike
XBI 78.000
XBI 78.500
XBI 79.000
XBI 79.500
XBI 80.000
XBI 80.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XBI 78.000
0.96
-0.07
0.71
1.01
56
0.31
-0.3692
0.1099
256
XBI 78.500
1
-0.34
0.96
1.3
16
0.32
-0.4247
0.1165
19
XBI 79.000
1.25
-0.16
1.12
1.32
811
0.29
-0.4837
0.1207
2265
XBI 79.500
1.89
+0.195
0.92
1.77
10
0.26
-0.5445
0.1217
2563
XBI 80.000
1.77
-0.19
1.44
1.94
61
0.27
-0.6051
0.1195
38
XBI 80.500
2.37
+0.21
1.56
2.35
4
0.25
-0.6635
0.1142
18
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.