S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
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

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/10/2021$210.00$0.004Call0000
(+0)
0.802207
(+0.067285)
0.0010120
12/10/2021$205.00$0.009Call0000
(+0)
0.802207
(+0.067285)
0.0020770
12/10/2021$200.00$0.019Call0000
(+0)
0.802207
(+0.067285)
0.0041340
12/10/2021$195.00$0.040Call0000
(+0)
0.802207
(+0.067285)
0.0079660
12/10/2021$190.00$0.079Call0000
(+0)
0.802207
(+0.067285)
0.0148310
12/10/2021$185.00$0.154Call0000
(+0)
0.802207
(+0.067285)
0.0266210
12/10/2021$182.50$0.212Call0000
(+0)
0.802207
(+0.067285)
0.0351640
12/10/2021$180.00$0.289Call0000
(+0)
0.802207
(+0.067285)
0.0459830
12/10/2021$179.00$0.327Call0000
(+0)
0.802207
(+0.086404)
0.0510490
12/10/2021$178.00$0.369Call0000
(+0)
0.802207
(+0.103961)
0.0565740
12/10/2021$177.50$0.369Call0000
(+0)
0.792547
(+0.103889)
0.057140
12/10/2021$177.00$0.369Call0000
(+0)
0.78286
(+0.103816)
0.0577290
12/10/2021$176.00$0.049Call10121
(+20)
0.548981
(-0.056367)
0.0134291
12/10/2021$175.00$0.064Call10012
(+0)
0.552704
(-0.085317)
0.0168731
12/10/2021$174.00$0.418Call0000
(+0)
0.742728
(+0.121626)
0.0669950
12/10/2021$173.00$0.296Call0002
(+0)
0.672039
(+0.067954)
0.0542380
12/10/2021$172.50$0.331Call0002
(+0)
0.677494
(+0.083347)
0.059330
12/10/2021$172.00$0.370Call0000
(+0)
0.682965
(+0.098785)
0.0647190
12/10/2021$171.00$0.370Call0000
(+0)
0.662259
(+0.098524)
0.0664090
12/10/2021$170.00$0.153Call110014
(+0)
0.539697
(-0.00657)
0.0370283
12/10/2021$169.00$0.317Call0000
(+0)
0.599209
(+0.076318)
0.0631390
12/10/2021$168.00$0.345Call0000
(+0)
0.588755
(+0.087097)
0.0688170
12/10/2021$167.50$0.360Call0003
(+0)
0.583505
(+0.092621)
0.0718950
12/10/2021$167.00$0.376Call0000
(+0)
0.57824
(+0.097498)
0.0751430
12/10/2021$166.00$0.115Call0003
(+0)
0.438619
(-0.00565)
0.034240
12/10/2021$165.00$0.130Call100015
(+0)
0.428519
(+0.065804)
0.0388522
12/10/2021$164.00$0.358Call00013
(+0)
0.504252
(+0.088375)
0.0805710
12/10/2021$163.00$0.153Call0005
(+0)
0.400504
(+0.025404)
0.0473240
12/10/2021$162.50$0.390Call00039
(+0)
0.478935
(+0.110652)
0.0900640
12/10/2021$162.00$0.390Call00032
(+0)
0.467183
(+0.146916)
0.0920690
12/10/2021$161.00$0.401Call55039
(+2)
0.44596
(+0.155088)
0.097811
12/10/2021$160.00$0.118Call130015
(-9)
0.319608
(+0.03337)
0.0457366
12/10/2021$159.00$0.133Call0004
(+2)
0.305674
(+0.025852)
0.0527950
12/10/2021$158.00$0.203Call80528
(+0)
0.310812
(+0.035877)
0.0743945
12/10/2021$157.50$0.215Call10118
(+2)
0.302785
(+0.027385)
0.079621
12/10/2021$157.00$0.240Call273047
(+2)
0.298744
(+0.017193)
0.0884625
12/10/2021$156.00$0.308Call2900277
(+0)
0.292202
(+0.019071)
0.1105813
12/10/2021$155.00$0.469Call840261
(+6)
0.301471
(+0.024403)
0.1514158
12/10/2021$154.00$0.618Call2409196
(+7)
0.299829
(+0.019875)
0.1893127
12/10/2021$153.00$0.821Call200187
(+1)
0.300551
(+0.014529)
0.2352042
12/10/2021$152.50$0.972Call0004
(+0)
0.305687
(+0.014943)
0.263780
12/10/2021$152.00$1.080Call60444
(+16)
0.302384
(+0.013203)
0.2874696
12/10/2021$151.00$1.423Call5002
(+2)
0.308175
(+0.012765)
0.3464093
12/10/2021$150.00$1.840Call71023
(+3)
0.31554
(+0.009386)
0.40787145
12/10/2021$149.50$2.067Call611530
(+0)
0.318557
(+0.010351)
0.43846313
12/10/2021$149.00$2.327Call1019
(+1)
0.323838
(+0.010783)
0.4692911
12/10/2021$148.50$2.583Call4040
(+0)
0.326635
(+0.013299)
0.4992633
12/10/2021$148.00$2.896Call2020
(+0)
0.334645
(+0.01605)
0.5286731
12/10/2021$147.50$3.237Call5230
(+0)
0.344292
(+0.023232)
0.5564965
12/10/2021$147.00$3.530Call0000
(+0)
0.346494
(+0.02)
0.5839930
12/10/2021$146.00$4.193Call1010
(+0)
0.355544
(+0.014163)
0.6354591
12/10/2021$145.00$4.826Call0000
(+0)
0.354163
(+0.001103)
0.6870110
12/10/2021$144.00$5.681Call0000
(+0)
0.377776
(+0.013394)
0.7231540
12/10/2021$143.00$6.455Call0000
(+0)
0.38503
(+0.018943)
0.7619610
12/10/2021$142.00$7.272Call0000
(+0)
0.393732
(+0.008102)
0.795790
12/10/2021$141.00$8.117Call0000
(+0)
0.402585
(-0.018649)
0.8254810
12/10/2021$140.00$9.005Call0000
(+0)
0.415183
(-0.026161)
0.8493280
12/10/2021$139.00$9.885Call0000
(+0)
0.422086
(-0.036163)
0.8729250
12/10/2021$138.00$10.717Call0000
(+0)
0.41001
(-0.051291)
0.9031390
12/10/2021$137.00$11.689Call0000
(+0)
0.431819
(-0.061506)
0.9128770
12/10/2021$135.00$13.709Call10000
(+0)
0.49791
(-0.045584)
0.9192923
12/10/2021$130.00$18.574Call0009
(+0)
0.58748
(-0.082757)
0.9518790
12/10/2021$125.00$23.459Call0000
(+0)
0.648182
(-0.022055)
0.9747080
12/10/2021$120.00$28.536Call0000
(+0)
0.84211
(+0.171873)
0.969860
12/10/2021$210.00$61.700Put0000
(+0)
0.802207
(+0.067285)
-0.99990
12/10/2021$205.00$56.701Put0000
(+0)
0.802207
(+0.067285)
-0.9990160
12/10/2021$200.00$51.708Put0000
(+0)
0.802207
(+0.067285)
-0.996880
12/10/2021$195.00$46.725Put0000
(+0)
0.802207
(+0.067285)
-0.9929680
12/10/2021$190.00$41.761Put0000
(+0)
0.802207
(+0.067285)
-0.9860230
12/10/2021$185.00$36.834Put0000
(+0)
0.802207
(+0.067285)
-0.9741550
12/10/2021$182.50$34.390Put0000
(+0)
0.802207
(+0.067285)
-0.9655730
12/10/2021$180.00$31.966Put0000
(+0)
0.802207
(+0.067285)
-0.9547160
12/10/2021$179.00$31.004Put0000
(+0)
0.802207
(+0.086404)
-0.9496350
12/10/2021$178.00$30.045Put0000
(+0)
0.802207
(+0.103961)
-0.9440940
12/10/2021$177.50$29.545Put0000
(+0)
0.792547
(+0.103889)
-0.9435330
12/10/2021$177.00$29.045Put0000
(+0)
0.78286
(+0.103816)
-0.9429480
12/10/2021$176.00$27.733Put0000
(+0)
0.548981
(-0.056367)
-0.9878420
12/10/2021$175.00$26.747Put0000
(+0)
0.552704
(-0.085317)
-0.9843420
12/10/2021$174.00$26.094Put0000
(+0)
0.742728
(+0.121626)
-0.9336890
12/10/2021$173.00$24.973Put0000
(+0)
0.672039
(+0.067954)
-0.9465520
12/10/2021$172.50$24.508Put0000
(+0)
0.677494
(+0.083347)
-0.9414380
12/10/2021$172.00$24.046Put0000
(+0)
0.682965
(+0.098785)
-0.9360260
12/10/2021$171.00$23.046Put0000
(+0)
0.662259
(+0.098524)
-0.9343510
12/10/2021$170.00$21.832Put0000
(+0)
0.539697
(-0.00657)
-0.9640420
12/10/2021$169.00$20.993Put0000
(+0)
0.599209
(+0.076318)
-0.9377080
12/10/2021$168.00$20.021Put0000
(+0)
0.588755
(+0.087097)
-0.9320240
12/10/2021$167.50$19.536Put0000
(+0)
0.583505
(+0.092621)
-0.9289490
12/10/2021$167.00$19.052Put0000
(+0)
0.57824
(+0.097498)
-0.9256930
12/10/2021$166.00$17.794Put0002
(+0)
0.438619
(-0.00565)
-0.9671080
12/10/2021$165.00$16.809Put0000
(+0)
0.428519
(+0.065804)
-0.9624950
12/10/2021$164.00$16.034Put0008
(+0)
0.504252
(+0.088375)
-0.9203670
12/10/2021$163.00$14.831Put0000
(+0)
0.400504
(+0.025404)
-0.9540470
12/10/2021$162.50$14.565Put0000
(+0)
0.478935
(+0.110652)
-0.910890
12/10/2021$162.00$14.066Put0001
(+0)
0.467183
(+0.146916)
-0.9089020
12/10/2021$161.00$13.076Put30000
(+0)
0.44596
(+0.155088)
-0.9031856
12/10/2021$160.00$11.797Put00013
(+0)
0.319608
(+0.03337)
-0.9560320
12/10/2021$159.00$10.812Put0007
(+0)
0.305674
(+0.025852)
-0.9489940
12/10/2021$158.00$9.880Put0004
(+0)
0.310812
(+0.035877)
-0.9271920
12/10/2021$157.50$9.391Put0001
(+0)
0.302785
(+0.027385)
-0.9219680
12/10/2021$157.00$8.916Put0005
(+0)
0.298744
(+0.017193)
-0.9130960
12/10/2021$156.00$7.983Put0002
(+0)
0.292202
(+0.019071)
-0.8908930
12/10/2021$155.00$7.142Put410024
(+0)
0.301471
(+0.024403)
-0.84983817
12/10/2021$154.00$6.291Put122042
(+0)
0.299829
(+0.019875)
-0.8118154
12/10/2021$153.00$5.493Put44047
(-1)
0.300551
(+0.014529)
-0.7658014
12/10/2021$152.50$5.144Put1102
(+0)
0.305687
(+0.014943)
-0.7371361
12/10/2021$152.00$4.751Put11022
(+15)
0.302384
(+0.013203)
-0.7134061
12/10/2021$151.00$4.093Put1100123
(+1)
0.308175
(+0.012765)
-0.6543443
12/10/2021$150.00$3.510Put32046
(+5)
0.31554
(+0.009386)
-0.5927733
12/10/2021$149.50$3.236Put1613314
(+0)
0.318557
(+0.010351)
-0.56213916
12/10/2021$149.00$2.997Put951102
(+1)
0.323838
(+0.010783)
-0.5312689
12/10/2021$148.50$2.753Put0006
(+4)
0.326635
(+0.013299)
-0.5012550
12/10/2021$148.00$2.566Put3,0322293
(+1)
0.334645
(+0.01605)
-0.47181215
12/10/2021$147.50$2.406Put0002
(+0)
0.344292
(+0.023232)
-0.4439480
12/10/2021$147.00$2.199Put1018
(+0)
0.346494
(+0.02)
-0.4164261
12/10/2021$146.00$1.861Put10154212
(+0)
0.355544
(+0.014163)
-0.3649145
12/10/2021$145.00$1.495Put162413
(+0)
0.354163
(+0.001103)
-0.3133244
12/10/2021$144.00$1.350Put10010
(+0)
0.377776
(+0.013394)
-0.2771481
12/10/2021$143.00$1.124Put50411
(+0)
0.38503
(+0.018943)
-0.238315
12/10/2021$142.00$0.940Put0000
(+0)
0.393732
(+0.008102)
-0.2044670
12/10/2021$141.00$0.786Put0000
(+0)
0.402585
(-0.018649)
-0.174760
12/10/2021$140.00$0.673Put3,0251091
(+0)
0.415183
(-0.026161)
-0.150902207
12/10/2021$139.00$0.553Put0000
(+0)
0.422086
(-0.036163)
-0.1272950
12/10/2021$138.00$0.385Put0000
(+0)
0.41001
(-0.051291)
-0.0970680
12/10/2021$137.00$0.357Put10000
(+0)
0.431819
(-0.061506)
-0.0873255
12/10/2021$135.00$0.377Put0000
(+0)
0.49791
(-0.045584)
-0.0809080
12/10/2021$130.00$0.242Put0000
(+0)
0.58748
(-0.082757)
-0.0483070
12/10/2021$125.00$0.127Put0000
(+0)
0.648182
(-0.022055)
-0.0254750
12/10/2021$120.00$0.205Put0000
(+0)
0.84211
(+0.171873)
-0.0303230
End-of-day options data provided by Trade Alert and Intrinio.

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

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. 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. Fundamental company data provided by Zacks Investment Research.