FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions » Learn More
Covered Call 2 Strike Option Chain for Biotechnology SPDR ETF (XBI)
Thursday, 9/19/2019 4:51:50 PM ET - 20 min. delayed
Look! There's potential to make 3.4% in only 43 days!
SEP    Expiring 9/20/2019  1 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.5 0.47 0.51 0.50 1863 892 0.6% 0.4%
83.0 0.24 0.27 0.27 5981 4012 0.3% 0.7%
SEP    Expiring 9/27/2019  8 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.5 1.21 1.24 1.28 88 148 1.5% 1.3%
83.0 0.95 0.98 1.04 270 260 1.2% 1.6%
OCT    Expiring 10/4/2019  15 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.5 1.65 1.68 1.74 13 71 2.0% 1.9%
83.0 1.38 1.41 1.49 33 138 1.7% 2.1%
OCT    Expiring 10/11/2019  22 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.5 2.02 2.08 2.09 1 9 2.5% 2.3%
83.0 1.76 1.80 1.85 27 18 2.2% 2.6%
OCT    Expiring 10/18/2019  29 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.0 2.46 2.75 2.66 12 686 3.1% 2.3%
83.0 2.06 2.13 2.15 282 1767 2.6% 3.0%
OCT    Expiring 10/25/2019  36 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.5 2.55 2.94 2.67 0 6 3.2% 3.0%
83.0 2.23 2.53 2.43 0 20 2.8% 3.2%
NOV    Expiring 11/1/2019  43 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.5 2.79 3.15 2.92 2 1 3.5% 3.3%
83.0 2.51 2.95 2.67 0 8 3.1% 3.6%
DEC    Expiring 12/20/2019  92 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.0 4.60 4.95 4.53 4 1097 5.9% 5.1%
83.0 4.15 4.45 4.04 0 199 5.3% 5.7%
JAN    Expiring 1/17/2020  120 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.0 5.20 5.65 5.15 0 179 6.7% 5.9%
83.0 4.75 5.05 4.66 10 420 6.1% 6.5%
MAR    Expiring 3/20/2020  183 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.0 6.55 7.10 6.33 0 7 8.6% 7.8%
83.0 6.00 6.55 5.84 0 11 7.8% 8.3%
JAN    Expiring 1/15/2021  484 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.0 11.10 11.75 10.34 0 41 15.5% 14.6%
83.0 10.25 11.30 9.87 0 11 14.2% 14.6%
DEC    Expiring 12/17/2021  820 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.0 14.60 15.35 13.57 0 0 21.5% 20.5%
83.0 13.75 14.95 13.12 0 0 20.0% 20.5%
JAN    Expiring 1/21/2022  855 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.0 14.00 16.75 13.86 0 0 20.4% 19.4%
83.0 13.50 16.20 13.42 0 0 19.5% 20.0%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain XBI Quote - Option Quotes for XBI - OptionChain for XBI
Copyright © 2019 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN