Free Trial
→ Bill Gates’s Next Big AI Bet: Stargate (From Brownstone Research) (Ad) Free IBB Stock Alerts

iShares Biotechnology ETF (IBB) Options Chain & Prices

$148.09
+0.28 (+0.19%)
(As of 04:10 PM ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipRatingsSEC FilingsShort InterestTrends

IBB Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/20/2024$119.00$0.018Put12 - 12158
(+0)		61.44%
(+3.68%)		-0.0047482
9/20/2024$121.00$0.021Put41327714
(+0)		58.04%
(+3.57%)		-0.0056383
9/20/2024$124.00$0.026Put7 - 7146
(+0)		53.02%
(+3.40%)		-0.0074743
9/20/2024$125.00$0.028Put156 - 15235161
(+0)		51.37%
(+3.35%)		-0.0082699
9/20/2024$126.00$0.031Put112 - 112621
(+0)		49.73%
(+3.29%)		-0.0091863
9/20/2024$127.00$0.033Put280 - 28011
(+0)		48.10%
(+3.24%)		-0.01024814
9/20/2024$128.00$0.037Put120 - 120161
(+1)		46.48%
(+3.18%)		-0.0114858
9/20/2024$129.00$0.040Put56 - 56316
(+0)		47.46%
(+5.71%)		-0.012938
9/20/2024$135.00$0.082Put1 - 1146
(+0)		35.42%
(+2.73%)		-0.0297391
9/20/2024$137.00$0.111Put4 - - 153
(+0)		32.34%
(+2.58%)		-0.0415861
9/20/2024$137.00$11.067Call33 - 136
(+0)		32.31%
(+2.58%)		0.9582721
9/20/2024$138.00$0.131Put2 - - 241
(+1)		30.76%
(+2.43%)		-0.0501422
9/20/2024$139.00$0.155Put51 - 143
(+0)		29.30%
(+2.38%)		-0.0603532
9/20/2024$140.00$0.187Put31 - 570
(+0)		27.81%
(+2.24%)		-0.0738553
9/20/2024$140.00$8.146Call11 - 813
(+0)		27.79%
(+2.24%)		0.9260061
9/20/2024$140.50$0.206Put1 - - 9
(+0)		27.08%
(+2.19%)		-0.0820591
9/20/2024$141.00$0.229Put1 - - 100
(+0)		26.35%
(+2.07%)		-0.0914341
9/20/2024$141.50$0.254Put1 - - 1
(+0)		25.63%
(+1.99%)		-0.1021821
9/20/2024$142.00$0.284Put101 - 199
(+0)		24.91%
(+1.85%)		-0.1145493
9/20/2024$142.00$6.246Call11 - 216
(+0)		24.89%
(+1.85%)		0.8853351
9/20/2024$142.50$0.319Put1 - - 0
(+0)		24.22%
(+1.71%)		-0.1287871
9/20/2024$143.00$0.361Put1037706
(+0)		23.51%
(+1.55%)		-0.1457296
9/20/2024$144.00$0.467Put6 - - 506
(+1)		22.20%
(+1.15%)		-0.1868062
9/20/2024$144.00$4.429Call6 - - 500
(+0)		22.20%
(+1.15%)		0.8138956
9/20/2024$144.50$0.535Put1 - - 19
(+11)		21.58%
(+0.90%)		-0.2121931
9/20/2024$144.50$3.997Call1 - 18
(-1)		21.58%
(+0.90%)		0.7886791
9/20/2024$145.00$0.616Put8 - - 475
(+0)		21.00%
(+0.62%)		-0.2413574
9/20/2024$145.00$3.562Call56 - 2384
(+1)		20.98%
(+0.60%)		0.7585444
9/20/2024$145.50$3.159Call22 - 2213
(+8)		20.44%
(+0.29%)		0.7253335
9/20/2024$146.00$0.829Put35 - 10168
(+2)		19.96%
(-0.03%)		-0.3123884
9/20/2024$146.00$2.791Call7 - 7258
(+4)		19.96%
(-0.03%)		0.6893817
9/20/2024$146.50$0.968Put11 - - 5
(+4)		19.53%
(-0.39%)		-0.3545062
9/20/2024$146.50$2.429Call41331
(+31)		19.53%
(-0.39%)		0.6477033
9/20/2024$147.00$1.133Put7 - - 367
(+0)		19.16%
(-0.75%)		-0.4007452
9/20/2024$147.00$2.093Call1726623
(+0)		19.16%
(-0.76%)		0.60200912
9/20/2024$147.50$1.327Put2 - - 0
(+0)		18.87%
(-1.11%)		-0.4503792
9/20/2024$148.00$1.553Put1 - - 339
(-1)		18.67%
(-1.46%)		-0.5022771
9/20/2024$148.00$1.512Call24 - 13463
(+0)		18.67%
(-1.46%)		0.5018686
9/20/2024$148.50$1.270Call5 - - 1
(+0)		18.55%
(-1.77%)		0.4500275
9/20/2024$149.00$1.061Call512423
(+0)		18.53%
(-2.04%)		0.3991085
Biden's Executive Order, Dems Digital Money Legislation, First Step To (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
9/20/2024$150.00$0.736Call42 - 34900
(-31)		18.73%
(-2.46%)		0.30559212
9/20/2024$151.00$3.570Put11 - 299
(+2)		19.20%
(-2.72%)		-0.7810941
9/20/2024$151.00$0.511Call3 - 1241
(+1)		19.20%
(-2.73%)		0.2287173
9/20/2024$152.00$4.427Put32 - 3
(+0)		19.87%
(-2.86%)		-0.8418793
9/20/2024$152.00$0.360Call4 - - 291
(+0)		19.87%
(-2.88%)		0.1696821
9/20/2024$154.00$0.189Call5450 - 87
(+0)		21.51%
(-2.96%)		0.094553
9/20/2024$155.00$0.140Call31 - 322
(+0)		22.41%
(-2.95%)		0.0712533
9/20/2024$156.00$0.106Call2 - - 27
(+0)		23.33%
(-2.91%)		0.0542172
9/20/2024$158.00$0.062Call1 - - 122
(+0)		25.20%
(-2.82%)		0.0323221
9/20/2024$162.00$0.025Call70 - 70108
(+0)		28.83%
(-2.60%)		0.0127131
9/20/2024$168.00$0.007Call24 - 241
(+0)		33.87%
(-2.30%)		0.0037827
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:IBB) was last updated on 9/16/2024 by MarketBeat.com Staff

From Our Partners
Biden's Executive Order, Dems Digital Money Legislation, First Step To
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans...
Monetary Gold | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Introducing the Perceptron
On Wednesday, September 25, I’m putting on my first crypto event in two years to unveil: the Perceptron. Th...
Brownstone Research | Sponsored
BREAKING NEWS: AI Tech Now Used to Stop School Shooters
Two seconds. That's all it takes for Knightscope's Automated Gunshot Detection to notify authorities and map a...
Market JAR | Sponsored
44-year Wall Street Vet: “Permanent devastation is coming to America”
After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. B...
InvestorPlace | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
Prepare for a Recession Unlike Any Other
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dav...
American Hartford Gold Group | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored