Quantcast

iShares Nasdaq Biotechnology Index Fund (IBB) Option Chain

IBB 
$119.21
*  
1.55
1.32%
Get IBB Alerts
*Delayed - data as of Sep. 20, 2018 14:33 ET  -  Find a broker to begin trading IBB now
Exchange:NASDAQ

Community Rating:
View:    IBB Real Time
 
 
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 14, 2018 0 0 IBB 110 Sep 14, 2018 0.05 0 16
Sep 14, 2018 8.05 0 0 IBB 110.5 Sep 14, 2018 0 0
Sep 14, 2018 6.60 0 0 IBB 111 Sep 14, 2018 0.07 0 4
Sep 14, 2018 0 0 IBB 111.5 Sep 14, 2018 0.31 0 27
Sep 14, 2018 0 0 IBB 112 Sep 14, 2018 0.15 0 24
Sep 14, 2018 0 0 IBB 112.5 Sep 14, 2018 0.85 0 18
Sep 14, 2018 0 0 IBB 113 Sep 14, 2018 0.08 0 102
Sep 14, 2018 0 0 IBB 113.5 Sep 14, 2018 0.08 0 8
Sep 14, 2018 3.91 0 0 IBB 114 Sep 14, 2018 0.03 0 26
Sep 14, 2018 4.00 0 0 IBB 114.5 Sep 14, 2018 0 0
Sep 14, 2018 2.85 0 0 IBB 115 Sep 14, 2018 0.05 0 174
Sep 14, 2018 2.69 0 0 IBB 115.5 Sep 14, 2018 0.25 0 11
Sep 14, 2018 1.80 0 0 IBB 116 Sep 14, 2018 0.03 0 70
Sep 14, 2018 1.45 0 0 IBB 116.5 Sep 14, 2018 0.50 0 69
Sep 14, 2018 1.01 0 0 IBB 117 Sep 14, 2018 0.80 0 40
Sep 14, 2018 0.25 0 0 IBB 117.5 Sep 14, 2018 0.05 0 229
Sep 14, 2018 0.04 0 119 IBB 118 Sep 14, 2018 0.35 0 0
Sep 14, 2018 0.03 0 47 IBB 118.5 Sep 14, 2018 0.65 0 0
Sep 14, 2018 0.10 0 263 IBB 119 Sep 14, 2018 1.30 0 0
Sep 14, 2018 0.04 0 88 IBB 119.5 Sep 14, 2018 1.72 0 0
Sep 14, 2018 0.04 0 262 IBB 120 Sep 14, 2018 2.37 0 0
Sep 14, 2018 0.10 0 20 IBB 120.5 Sep 14, 2018 3.41 0 0
Sep 14, 2018 0.02 0 188 IBB 121 Sep 14, 2018 2.60 0 0
Sep 14, 2018 0.03 0 27 IBB 121.5 Sep 14, 2018 4.07 0 0
Sep 14, 2018 0.11 0 115 IBB 122 Sep 14, 2018 3.05 0 0
Sep 14, 2018 0.16 0 182 IBB 122.5 Sep 14, 2018 5.01 0 0
Sep 14, 2018 0.05 0 191 IBB 123 Sep 14, 2018 0 0
Sep 14, 2018 0 0 IBB 123.5 Sep 14, 2018 6.02 0 0
Sep 14, 2018 0.01 0 131 IBB 124 Sep 14, 2018 0 0
Sep 14, 2018 0.45 0 8 IBB 124.5 Sep 14, 2018 0 0
Sep 14, 2018 0.10 0 9 IBB 125 Sep 14, 2018 8.10 0 0
Sep 14, 2018 0.03 0 11 IBB 126 Sep 14, 2018 0 0
Sep 14, 2018 0.10 0 15 IBB 127 Sep 14, 2018 0 0
Sep 14, 2018 0 0 IBB 128 Sep 14, 2018 0 0
Sep 14, 2018 0.03 0 40 IBB 128.5 Sep 14, 2018 0 0
Sep 14, 2018 0 0 IBB 130 Sep 14, 2018 0 0
Sep 21, 2018 10.13 11.10 11.40 0 177 IBB 108 Sep 21, 2018 0.13 0.05 0.10 5 230
Sep 21, 2018 9.67 0.94 10.10 10.30 15 213 IBB 109 Sep 21, 2018 0.10 0.05 0 1378
Sep 21, 2018 9.04 1.54 9.10 9.40 19 278 IBB 110 Sep 21, 2018 0.04 0.05 0 5512
Sep 21, 2018 8.17 1.47 8.60 8.90 1 18 IBB 110.5 Sep 21, 2018 0.15 0.10 0 741
Sep 21, 2018 7.00 8.10 8.40 0 200 IBB 111 Sep 21, 2018 0.13 0.10 0 574
Sep 21, 2018 7.60 7.90 0 0 IBB 111.5 Sep 21, 2018 0.50 0.10 0 3
Sep 21, 2018 5.20 7.10 7.40 0 2295 IBB 112 Sep 21, 2018 0.10 0.10 0 1182
Sep 21, 2018 9.18 6.60 6.90 0 1 IBB 112.5 Sep 21, 2018 0.05 -0.36 0.10 2 1000
Sep 21, 2018 4.71 6.10 6.40 0 81 IBB 113 Sep 21, 2018 0.03 -0.03 0.05 77 1905
Sep 21, 2018 4.00 5.60 5.90 0 1 IBB 113.5 Sep 21, 2018 0.18 0.10 0 46
Sep 21, 2018 4.90 1.20 5.10 5.40 1 164 IBB 114 Sep 21, 2018 0.06 -0.06 0.10 4 537
Sep 21, 2018 4.70 0.70 4.60 4.90 2 3 IBB 114.5 Sep 21, 2018 0.08 0.05 0 183
Sep 21, 2018 4.21 1.64 4.10 4.40 72 1752 IBB 115 Sep 21, 2018 0.10 0.05 0 700
Sep 21, 2018 2.90 3.60 3.90 0 29 IBB 115.5 Sep 21, 2018 0.05 -0.10 0.05 45 442

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.