iShares Nasdaq Biotechnology Index Fund (IBB) Option Chain

(ETF)
IBB 
$298.14
*  
1.94
0.65%
Get IBB Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading IBB now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

IBB Options: Type:

Option Chain for iShares Nasdaq Biotechnology Index Fund (IBB)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Sep 23, 2016 20.51 27.60 29.80 0 37 IBB 270 Sep 23, 2016 0.10 0.10 0 179
Sep 23, 2016 22.62 25.00 27.30 0 0 IBB 272.5 Sep 23, 2016 0.04 -0.11 0.10 1 154
Sep 23, 2016 18.00 22.50 24.80 0 3 IBB 275 Sep 23, 2016 0.05 0.10 0 237
Sep 23, 2016 23.21 9.82 20.00 22.40 3 13 IBB 277.5 Sep 23, 2016 0.02 0.05 0 134
Sep 23, 2016 18.71 -0.77 17.60 19.80 3 76 IBB 280 Sep 23, 2016 0.07 0.01 0.05 10 312
Sep 23, 2016 18.00 7.44 15.30 16.00 1 102 IBB 282.5 Sep 23, 2016 0.72 0.05 0 567
Sep 23, 2016 13.92 0.02 12.80 13.50 16 222 IBB 285 Sep 23, 2016 0.05 0.01 0.05 6 1034
Sep 23, 2016 11.11 -0.79 10.30 11.00 47 270 IBB 287.5 Sep 23, 2016 0.03 -0.02 0.05 48 497
Sep 23, 2016 8.64 -1.36 7.80 8.50 77 291 IBB 290 Sep 23, 2016 0.04 -0.06 0.10 52 6311
Sep 23, 2016 6.16 -1.51 5.30 6.00 71 275 IBB 292.5 Sep 23, 2016 0.03 -0.12 0.10 57 881
Sep 23, 2016 3.18 -2.28 2.90 3.50 429 766 IBB 295 Sep 23, 2016 0.08 -0.25 0.05 307 723
Sep 23, 2016 0.69 -2.51 0.50 0.90 435 820 IBB 297.5 Sep 23, 2016 0.05 -0.65 0.05 936 166
Sep 23, 2016 0.05 -1.61 0.10 1487 1161 IBB 300 Sep 23, 2016 1.75 0.14 1.60 2.10 333 319
Sep 23, 2016 0.05 -0.80 0.05 1004 685 IBB 302.5 Sep 23, 2016 4.05 4.10 4.60 27 17
Sep 23, 2016 0.01 -0.28 0.05 542 1255 IBB 305 Sep 23, 2016 6.40 -3.10 6.50 7.20 1 3
Sep 23, 2016 0.02 -0.08 0.05 35 303 IBB 307.5 Sep 23, 2016 9.00 9.70 0 0
Sep 23, 2016 0.05 0.05 0 993 IBB 310 Sep 23, 2016 11.50 12.20 0 0
Sep 23, 2016 0.05 0.05 0 37 IBB 312.5 Sep 23, 2016 14.00 14.70 0 0
Sep 23, 2016 0.10 0.05 0 102 IBB 315 Sep 23, 2016 15.80 17.50 0 0
Sep 23, 2016 0.10 0.10 0 17 IBB 317.5 Sep 23, 2016 17.80 20.00 0 0
Sep 23, 2016 0.81 0.10 0 12 IBB 320 Sep 23, 2016 20.30 22.50 0 0
Sep 23, 2016 0.04 0.10 0 10 IBB 322.5 Sep 23, 2016 22.80 25.00 0 0
Sep 23, 2016 0.83 0.10 0 2 IBB 325 Sep 23, 2016 25.30 27.80 0 0
Sep 23, 2016 0.10 0 0 IBB 327.5 Sep 23, 2016 27.80 30.00 0 0
Sep 30, 2016 17.86 27.50 30.00 0 8 IBB 270 Sep 30, 2016 0.18 0.05 0.10 0 40
Sep 30, 2016 15.64 25.00 27.20 0 1 IBB 272.5 Sep 30, 2016 0.10 -0.58 0.10 10 68
Sep 30, 2016 19.70 22.50 24.90 0 4 IBB 275 Sep 30, 2016 0.15 0.01 0.05 0.15 20 206
Sep 30, 2016 9.80 20.10 22.80 0 5 IBB 277.5 Sep 30, 2016 0.15 -0.04 0.10 0.20 15 35
Sep 30, 2016 20.20 18.10 18.70 0 20 IBB 280 Sep 30, 2016 0.21 -0.10 0.15 0.30 168 61
Sep 30, 2016 16.57 5.22 15.50 17.60 23 30 IBB 282.5 Sep 30, 2016 0.34 -0.02 0.25 0.40 22 94
Sep 30, 2016 14.76 2.56 13.40 14.00 26 432 IBB 285 Sep 30, 2016 0.49 -0.01 0.40 0.55 209 180
Sep 30, 2016 11.82 2.83 11.00 12.10 5 44 IBB 287.5 Sep 30, 2016 0.65 -0.05 0.65 0.85 162 139
Sep 30, 2016 9.62 -1.48 9.00 9.50 40 199 IBB 290 Sep 30, 2016 1.04 -0.06 1.00 1.15 81 471
Sep 30, 2016 7.92 -0.18 7.10 7.50 37 156 IBB 292.5 Sep 30, 2016 1.62 -0.06 1.55 1.75 40 75
Sep 30, 2016 5.76 -0.99 5.30 5.80 57 180 IBB 295 Sep 30, 2016 2.33 0.13 2.25 2.50 233 212
Sep 30, 2016 4.04 -1.46 3.80 4.20 146 204 IBB 297.5 Sep 30, 2016 3.24 0.34 3.00 3.50 128 64
Sep 30, 2016 2.70 -1.30 2.65 2.75 372 1319 IBB 300 Sep 30, 2016 4.50 0.50 4.40 4.80 109 189
Sep 30, 2016 1.90 -0.90 1.70 1.90 60 178 IBB 302.5 Sep 30, 2016 5.55 0.10 5.80 6.40 2 2
Sep 30, 2016 1.19 -0.70 1.00 1.20 227 211 IBB 305 Sep 30, 2016 7.75 -0.25 7.70 8.20 6 15
Sep 30, 2016 0.70 -0.50 0.60 0.75 140 46 IBB 307.5 Sep 30, 2016 8.70 9.70 10.30 1 0
Sep 30, 2016 0.45 -0.33 0.35 0.45 142 136 IBB 310 Sep 30, 2016 11.90 0.96 11.90 12.60 5 10
Sep 30, 2016 0.23 -0.22 0.20 0.30 128 33 IBB 312.5 Sep 30, 2016 28.10 13.80 15.00 0 4
Sep 30, 2016 0.15 -0.15 0.10 0.20 66 33 IBB 315 Sep 30, 2016 15.30 17.60 0 0
Sep 30, 2016 0.10 0.05 0.15 12 0 IBB 317.5 Sep 30, 2016 17.70 20.00 0 0
Sep 30, 2016 0.10 -0.04 0.10 12 137 IBB 320 Sep 30, 2016 20.90 0.90 21.60 22.20 9 12
Sep 30, 2016 0.15 0 0 IBB 322.5 Sep 30, 2016 22.50 24.90 0 0
Sep 30, 2016 0.55 0.15 0 10 IBB 325 Sep 30, 2016 24.90 27.50 0 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.