NASDAQ:IBB

iShares Nasdaq Biotechnology ETF Options Chain and Prices

$148.39

-2.84 (-1.88%)

(As of 12/3/2021 12:00 AM ET)

Add

Compare

Today's Range: $147.23
▼
$152.65
50-Day Range: $148.39
▼
$167.51
52-Week Range: $142.46
▼
$177.37

Volume: 2.24 million shs
Average Volume: 2.91 million shs
Market Capitalization: $9.59 billion

P/E Ratio: N/A
Dividend Yield: 0.23%
Beta: 0.87

iShares Nasdaq Biotechnology ETF (NASDAQ:IBB) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
12/10/2021	$210.00	$0.004	Call	0	0	0	0 (+0)	0.802207 (+0.067285)	0.001012	0
12/10/2021	$205.00	$0.009	Call	0	0	0	0 (+0)	0.802207 (+0.067285)	0.002077	0
12/10/2021	$200.00	$0.019	Call	0	0	0	0 (+0)	0.802207 (+0.067285)	0.004134	0
12/10/2021	$195.00	$0.040	Call	0	0	0	0 (+0)	0.802207 (+0.067285)	0.007966	0
12/10/2021	$190.00	$0.079	Call	0	0	0	0 (+0)	0.802207 (+0.067285)	0.014831	0
12/10/2021	$185.00	$0.154	Call	0	0	0	0 (+0)	0.802207 (+0.067285)	0.026621	0
12/10/2021	$182.50	$0.212	Call	0	0	0	0 (+0)	0.802207 (+0.067285)	0.035164	0
12/10/2021	$180.00	$0.289	Call	0	0	0	0 (+0)	0.802207 (+0.067285)	0.045983	0
12/10/2021	$179.00	$0.327	Call	0	0	0	0 (+0)	0.802207 (+0.086404)	0.051049	0
12/10/2021	$178.00	$0.369	Call	0	0	0	0 (+0)	0.802207 (+0.103961)	0.056574	0

12/10/2021	$177.50	$0.369	Call	0	0	0	0 (+0)	0.792547 (+0.103889)	0.05714	0
12/10/2021	$177.00	$0.369	Call	0	0	0	0 (+0)	0.78286 (+0.103816)	0.057729	0
12/10/2021	$176.00	$0.049	Call	1	0	1	21 (+20)	0.548981 (-0.056367)	0.013429	1
12/10/2021	$175.00	$0.064	Call	1	0	0	12 (+0)	0.552704 (-0.085317)	0.016873	1
12/10/2021	$174.00	$0.418	Call	0	0	0	0 (+0)	0.742728 (+0.121626)	0.066995	0
12/10/2021	$173.00	$0.296	Call	0	0	0	2 (+0)	0.672039 (+0.067954)	0.054238	0
12/10/2021	$172.50	$0.331	Call	0	0	0	2 (+0)	0.677494 (+0.083347)	0.05933	0
12/10/2021	$172.00	$0.370	Call	0	0	0	0 (+0)	0.682965 (+0.098785)	0.064719	0
12/10/2021	$171.00	$0.370	Call	0	0	0	0 (+0)	0.662259 (+0.098524)	0.066409	0
12/10/2021	$170.00	$0.153	Call	11	0	0	14 (+0)	0.539697 (-0.00657)	0.037028	3
12/10/2021	$169.00	$0.317	Call	0	0	0	0 (+0)	0.599209 (+0.076318)	0.063139	0
12/10/2021	$168.00	$0.345	Call	0	0	0	0 (+0)	0.588755 (+0.087097)	0.068817	0
12/10/2021	$167.50	$0.360	Call	0	0	0	3 (+0)	0.583505 (+0.092621)	0.071895	0
12/10/2021	$167.00	$0.376	Call	0	0	0	0 (+0)	0.57824 (+0.097498)	0.075143	0
12/10/2021	$166.00	$0.115	Call	0	0	0	3 (+0)	0.438619 (-0.00565)	0.03424	0
12/10/2021	$165.00	$0.130	Call	10	0	0	15 (+0)	0.428519 (+0.065804)	0.038852	2
12/10/2021	$164.00	$0.358	Call	0	0	0	13 (+0)	0.504252 (+0.088375)	0.080571	0
12/10/2021	$163.00	$0.153	Call	0	0	0	5 (+0)	0.400504 (+0.025404)	0.047324	0
12/10/2021	$162.50	$0.390	Call	0	0	0	39 (+0)	0.478935 (+0.110652)	0.090064	0
12/10/2021	$162.00	$0.390	Call	0	0	0	32 (+0)	0.467183 (+0.146916)	0.092069	0
12/10/2021	$161.00	$0.401	Call	5	5	0	39 (+2)	0.44596 (+0.155088)	0.09781	1
12/10/2021	$160.00	$0.118	Call	13	0	0	15 (-9)	0.319608 (+0.03337)	0.045736	6
12/10/2021	$159.00	$0.133	Call	0	0	0	4 (+2)	0.305674 (+0.025852)	0.052795	0
12/10/2021	$158.00	$0.203	Call	8	0	5	28 (+0)	0.310812 (+0.035877)	0.074394	5
12/10/2021	$157.50	$0.215	Call	1	0	1	18 (+2)	0.302785 (+0.027385)	0.07962	1
12/10/2021	$157.00	$0.240	Call	27	3	0	47 (+2)	0.298744 (+0.017193)	0.088462	5
12/10/2021	$156.00	$0.308	Call	29	0	0	277 (+0)	0.292202 (+0.019071)	0.110581	3
12/10/2021	$155.00	$0.469	Call	8	4	0	261 (+6)	0.301471 (+0.024403)	0.151415	8
12/10/2021	$154.00	$0.618	Call	24	0	9	196 (+7)	0.299829 (+0.019875)	0.189312	7
12/10/2021	$153.00	$0.821	Call	2	0	0	187 (+1)	0.300551 (+0.014529)	0.235204	2
12/10/2021	$152.50	$0.972	Call	0	0	0	4 (+0)	0.305687 (+0.014943)	0.26378	0
12/10/2021	$152.00	$1.080	Call	6	0	4	44 (+16)	0.302384 (+0.013203)	0.287469	6
12/10/2021	$151.00	$1.423	Call	5	0	0	2 (+2)	0.308175 (+0.012765)	0.346409	3
12/10/2021	$150.00	$1.840	Call	71	0	2	3 (+3)	0.31554 (+0.009386)	0.407871	45
12/10/2021	$149.50	$2.067	Call	61	15	3	0 (+0)	0.318557 (+0.010351)	0.438463	13
12/10/2021	$149.00	$2.327	Call	1	0	1	9 (+1)	0.323838 (+0.010783)	0.469291	1
12/10/2021	$148.50	$2.583	Call	4	0	4	0 (+0)	0.326635 (+0.013299)	0.499263	3
12/10/2021	$148.00	$2.896	Call	2	0	2	0 (+0)	0.334645 (+0.01605)	0.528673	1
12/10/2021	$147.50	$3.237	Call	5	2	3	0 (+0)	0.344292 (+0.023232)	0.556496	5
12/10/2021	$147.00	$3.530	Call	0	0	0	0 (+0)	0.346494 (+0.02)	0.583993	0
12/10/2021	$146.00	$4.193	Call	1	0	1	0 (+0)	0.355544 (+0.014163)	0.635459	1
12/10/2021	$145.00	$4.826	Call	0	0	0	0 (+0)	0.354163 (+0.001103)	0.687011	0
12/10/2021	$144.00	$5.681	Call	0	0	0	0 (+0)	0.377776 (+0.013394)	0.723154	0
12/10/2021	$143.00	$6.455	Call	0	0	0	0 (+0)	0.38503 (+0.018943)	0.761961	0
12/10/2021	$142.00	$7.272	Call	0	0	0	0 (+0)	0.393732 (+0.008102)	0.79579	0
12/10/2021	$141.00	$8.117	Call	0	0	0	0 (+0)	0.402585 (-0.018649)	0.825481	0
12/10/2021	$140.00	$9.005	Call	0	0	0	0 (+0)	0.415183 (-0.026161)	0.849328	0
12/10/2021	$139.00	$9.885	Call	0	0	0	0 (+0)	0.422086 (-0.036163)	0.872925	0
12/10/2021	$138.00	$10.717	Call	0	0	0	0 (+0)	0.41001 (-0.051291)	0.903139	0
12/10/2021	$137.00	$11.689	Call	0	0	0	0 (+0)	0.431819 (-0.061506)	0.912877	0
12/10/2021	$135.00	$13.709	Call	10	0	0	0 (+0)	0.49791 (-0.045584)	0.919292	3
12/10/2021	$130.00	$18.574	Call	0	0	0	9 (+0)	0.58748 (-0.082757)	0.951879	0
12/10/2021	$125.00	$23.459	Call	0	0	0	0 (+0)	0.648182 (-0.022055)	0.974708	0
12/10/2021	$120.00	$28.536	Call	0	0	0	0 (+0)	0.84211 (+0.171873)	0.96986	0
12/10/2021	$210.00	$61.700	Put	0	0	0	0 (+0)	0.802207 (+0.067285)	-0.9999	0
12/10/2021	$205.00	$56.701	Put	0	0	0	0 (+0)	0.802207 (+0.067285)	-0.999016	0
12/10/2021	$200.00	$51.708	Put	0	0	0	0 (+0)	0.802207 (+0.067285)	-0.99688	0
12/10/2021	$195.00	$46.725	Put	0	0	0	0 (+0)	0.802207 (+0.067285)	-0.992968	0
12/10/2021	$190.00	$41.761	Put	0	0	0	0 (+0)	0.802207 (+0.067285)	-0.986023	0
12/10/2021	$185.00	$36.834	Put	0	0	0	0 (+0)	0.802207 (+0.067285)	-0.974155	0
12/10/2021	$182.50	$34.390	Put	0	0	0	0 (+0)	0.802207 (+0.067285)	-0.965573	0
12/10/2021	$180.00	$31.966	Put	0	0	0	0 (+0)	0.802207 (+0.067285)	-0.954716	0
12/10/2021	$179.00	$31.004	Put	0	0	0	0 (+0)	0.802207 (+0.086404)	-0.949635	0
12/10/2021	$178.00	$30.045	Put	0	0	0	0 (+0)	0.802207 (+0.103961)	-0.944094	0
12/10/2021	$177.50	$29.545	Put	0	0	0	0 (+0)	0.792547 (+0.103889)	-0.943533	0
12/10/2021	$177.00	$29.045	Put	0	0	0	0 (+0)	0.78286 (+0.103816)	-0.942948	0
12/10/2021	$176.00	$27.733	Put	0	0	0	0 (+0)	0.548981 (-0.056367)	-0.987842	0
12/10/2021	$175.00	$26.747	Put	0	0	0	0 (+0)	0.552704 (-0.085317)	-0.984342	0
12/10/2021	$174.00	$26.094	Put	0	0	0	0 (+0)	0.742728 (+0.121626)	-0.933689	0
12/10/2021	$173.00	$24.973	Put	0	0	0	0 (+0)	0.672039 (+0.067954)	-0.946552	0
12/10/2021	$172.50	$24.508	Put	0	0	0	0 (+0)	0.677494 (+0.083347)	-0.941438	0
12/10/2021	$172.00	$24.046	Put	0	0	0	0 (+0)	0.682965 (+0.098785)	-0.936026	0
12/10/2021	$171.00	$23.046	Put	0	0	0	0 (+0)	0.662259 (+0.098524)	-0.934351	0
12/10/2021	$170.00	$21.832	Put	0	0	0	0 (+0)	0.539697 (-0.00657)	-0.964042	0
12/10/2021	$169.00	$20.993	Put	0	0	0	0 (+0)	0.599209 (+0.076318)	-0.937708	0
12/10/2021	$168.00	$20.021	Put	0	0	0	0 (+0)	0.588755 (+0.087097)	-0.932024	0
12/10/2021	$167.50	$19.536	Put	0	0	0	0 (+0)	0.583505 (+0.092621)	-0.928949	0
12/10/2021	$167.00	$19.052	Put	0	0	0	0 (+0)	0.57824 (+0.097498)	-0.925693	0
12/10/2021	$166.00	$17.794	Put	0	0	0	2 (+0)	0.438619 (-0.00565)	-0.967108	0
12/10/2021	$165.00	$16.809	Put	0	0	0	0 (+0)	0.428519 (+0.065804)	-0.962495	0
12/10/2021	$164.00	$16.034	Put	0	0	0	8 (+0)	0.504252 (+0.088375)	-0.920367	0
12/10/2021	$163.00	$14.831	Put	0	0	0	0 (+0)	0.400504 (+0.025404)	-0.954047	0
12/10/2021	$162.50	$14.565	Put	0	0	0	0 (+0)	0.478935 (+0.110652)	-0.91089	0
12/10/2021	$162.00	$14.066	Put	0	0	0	1 (+0)	0.467183 (+0.146916)	-0.908902	0
12/10/2021	$161.00	$13.076	Put	30	0	0	0 (+0)	0.44596 (+0.155088)	-0.903185	6
12/10/2021	$160.00	$11.797	Put	0	0	0	13 (+0)	0.319608 (+0.03337)	-0.956032	0
12/10/2021	$159.00	$10.812	Put	0	0	0	7 (+0)	0.305674 (+0.025852)	-0.948994	0
12/10/2021	$158.00	$9.880	Put	0	0	0	4 (+0)	0.310812 (+0.035877)	-0.927192	0
12/10/2021	$157.50	$9.391	Put	0	0	0	1 (+0)	0.302785 (+0.027385)	-0.921968	0
12/10/2021	$157.00	$8.916	Put	0	0	0	5 (+0)	0.298744 (+0.017193)	-0.913096	0
12/10/2021	$156.00	$7.983	Put	0	0	0	2 (+0)	0.292202 (+0.019071)	-0.890893	0
12/10/2021	$155.00	$7.142	Put	41	0	0	24 (+0)	0.301471 (+0.024403)	-0.849838	17
12/10/2021	$154.00	$6.291	Put	12	2	0	42 (+0)	0.299829 (+0.019875)	-0.811815	4
12/10/2021	$153.00	$5.493	Put	4	4	0	47 (-1)	0.300551 (+0.014529)	-0.765801	4
12/10/2021	$152.50	$5.144	Put	1	1	0	2 (+0)	0.305687 (+0.014943)	-0.737136	1
12/10/2021	$152.00	$4.751	Put	1	1	0	22 (+15)	0.302384 (+0.013203)	-0.713406	1
12/10/2021	$151.00	$4.093	Put	11	0	0	123 (+1)	0.308175 (+0.012765)	-0.654344	3
12/10/2021	$150.00	$3.510	Put	3	2	0	46 (+5)	0.31554 (+0.009386)	-0.592773	3
12/10/2021	$149.50	$3.236	Put	16	13	3	14 (+0)	0.318557 (+0.010351)	-0.562139	16
12/10/2021	$149.00	$2.997	Put	9	5	1	102 (+1)	0.323838 (+0.010783)	-0.531268	9
12/10/2021	$148.50	$2.753	Put	0	0	0	6 (+4)	0.326635 (+0.013299)	-0.501255	0
12/10/2021	$148.00	$2.566	Put	3,032	22	9	3 (+1)	0.334645 (+0.01605)	-0.47181	215
12/10/2021	$147.50	$2.406	Put	0	0	0	2 (+0)	0.344292 (+0.023232)	-0.443948	0
12/10/2021	$147.00	$2.199	Put	1	0	1	8 (+0)	0.346494 (+0.02)	-0.416426	1
12/10/2021	$146.00	$1.861	Put	101	54	2	12 (+0)	0.355544 (+0.014163)	-0.36491	45
12/10/2021	$145.00	$1.495	Put	16	2	4	13 (+0)	0.354163 (+0.001103)	-0.313324	4
12/10/2021	$144.00	$1.350	Put	1	0	0	10 (+0)	0.377776 (+0.013394)	-0.277148	1
12/10/2021	$143.00	$1.124	Put	5	0	4	11 (+0)	0.38503 (+0.018943)	-0.23831	5
12/10/2021	$142.00	$0.940	Put	0	0	0	0 (+0)	0.393732 (+0.008102)	-0.204467	0
12/10/2021	$141.00	$0.786	Put	0	0	0	0 (+0)	0.402585 (-0.018649)	-0.17476	0
12/10/2021	$140.00	$0.673	Put	3,025	10	9	1 (+0)	0.415183 (-0.026161)	-0.150902	207
12/10/2021	$139.00	$0.553	Put	0	0	0	0 (+0)	0.422086 (-0.036163)	-0.127295	0
12/10/2021	$138.00	$0.385	Put	0	0	0	0 (+0)	0.41001 (-0.051291)	-0.097068	0
12/10/2021	$137.00	$0.357	Put	10	0	0	0 (+0)	0.431819 (-0.061506)	-0.087325	5
12/10/2021	$135.00	$0.377	Put	0	0	0	0 (+0)	0.49791 (-0.045584)	-0.080908	0
12/10/2021	$130.00	$0.242	Put	0	0	0	0 (+0)	0.58748 (-0.082757)	-0.048307	0
12/10/2021	$125.00	$0.127	Put	0	0	0	0 (+0)	0.648182 (-0.022055)	-0.025475	0
12/10/2021	$120.00	$0.205	Put	0	0	0	0 (+0)	0.84211 (+0.171873)	-0.030323	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/6/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

iShares Nasdaq Biotechnology ETF Options Chain and Prices

iShares Nasdaq Biotechnology ETF (NASDAQ:IBB) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources