Option Chain for iShares Nasdaq Biotechnology Index Fund (IBB) 

$ 138.54   1.17 (+0.85%) Volume: 2.82m 4:00 PM EDT Jul 2, 2020
Option Filter:        Type:        Help
Jul 20  |  Aug 20  |  Sep 20  |  Oct 20  |  Nov 20  |  Dec 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Jul 2, 2020 13.44   0 1 IBB 125.00 Jul 2, 2020 0.05   0 66
Jul 2, 2020 10.17   0 5 IBB 126.50 Jul 2, 2020 0.01   0 9
Jul 2, 2020 11.50   0 0 IBB 127.00 Jul 2, 2020 0.06 0.01 1 9
Jul 2, 2020 7.40   0 0 IBB 127.50 Jul 2, 2020 0.30   0 29
Jul 2, 2020 7.20   0 0 IBB 128.00 Jul 2, 2020 0.06   0 460
Jul 2, 2020 7.25   0 0 IBB 128.50 Jul 2, 2020 0.05   0 29
Jul 2, 2020 7.14   0 6 IBB 129.00 Jul 2, 2020 0.09   0 162
Jul 2, 2020 8.93 4.12 8 43 IBB 129.50 Jul 2, 2020 0.40   0 33
Jul 2, 2020 8.76 1.89 18 12 IBB 130.00 Jul 2, 2020 0.01   0 173
Jul 2, 2020 6.17   0 16 IBB 130.50 Jul 2, 2020 0.05   0 9
Jul 2, 2020 7.20 1.15 1 3 IBB 131.00 Jul 2, 2020 0.06   0 57
Jul 2, 2020 7.35 -1.17 1 14 IBB 131.50 Jul 2, 2020 0.87   0 10
Jul 2, 2020 7.15   0 19 IBB 132.00 Jul 2, 2020 0.18   0 114
Jul 2, 2020 5.83 1.43 2 14 IBB 132.50 Jul 2, 2020 0.15   0 30
Jul 2, 2020 4.28   0 25 IBB 133.00 Jul 2, 2020 0.12   0 47
Jul 2, 2020 5.43 2.21 4 25 IBB 133.50 Jul 2, 2020 0.01 -0.14 2 89
Jul 2, 2020 5.15 2.32 6 33 IBB 134.00 Jul 2, 2020 0.03 -0.07 2 681
Jul 2, 2020 4.40 1.50 2 12 IBB 134.50 Jul 2, 2020 0.08 -0.05 1 313
Jul 2, 2020 4.46 1.86 26 109 IBB 135.00 Jul 2, 2020 0.02 -0.16 11 634
Jul 2, 2020 3.50 1.75 10 46 IBB 135.50 Jul 2, 2020 0.04 -0.17 6 214
Jul 2, 2020 2.34 0.34 56 213 IBB 136.00 Jul 2, 2020 0.33   0 169
Jul 2, 2020 2.03 0.87 19 47 IBB 136.50 Jul 2, 2020 0.01 -0.49 3 14
Jul 2, 2020 1.75 0.72 202 235 IBB 137.00 Jul 2, 2020 0.03 -0.79 41 166
Jul 2, 2020 1.25 0.35 397 378 IBB 137.50 Jul 2, 2020 0.05 -0.88 38 30
Jul 2, 2020 0.59 -0.01 178 146 IBB 138.00 Jul 2, 2020 0.04 -1.01 17 25
Jul 2, 2020 0.03 -0.41 37 124 IBB 138.50 Jul 2, 2020 0.19 -3.81 39 306
Jul 2, 2020 0.03 -0.19 285 62 IBB 139.00 Jul 2, 2020 0.20 -2.70 28 18
Jul 2, 2020 0.02 -0.13 21 63 IBB 139.50 Jul 2, 2020 0.44 - 3 0
Jul 2, 2020 0.01 -0.09 251 179 IBB 140.00 Jul 2, 2020 1.73 -1.55 14 37
Jul 2, 2020 0.04 -0.11 11 174 IBB 140.50 Jul 2, 2020 2.85   0 5
Jul 2, 2020 0.05   0 11 IBB 141.50 Jul 2, 2020     0 0
Jul 2, 2020 0.02 -0.03 3 25 IBB 142.00 Jul 2, 2020 5.50   0 1
Jul 2, 2020     0 0 IBB 142.50 Jul 2, 2020     0 0
Jul 2, 2020 0.15   0 5 IBB 143.00 Jul 2, 2020     0 0
Jul 2, 2020     0 0 IBB 143.50 Jul 2, 2020     0 0
Jul 2, 2020 0.01 - 4 187 IBB 145.00 Jul 2, 2020 7.60   0 3
Jul 2, 2020 0.02   0 125 IBB 150.00 Jul 2, 2020     0 0
Jul 10, 2020     0 0 IBB 125.00 Jul 10, 2020 0.13 -0.05 3 24
Jul 10, 2020     0 0 IBB 125.50 Jul 10, 2020 0.05 -0.09 5 27
Jul 10, 2020 9.80   0 91 IBB 126.00 Jul 10, 2020 0.83   0 8
Jul 10, 2020 8.60   0 10 IBB 126.50 Jul 10, 2020 2.20   0 5
Jul 10, 2020     0 0 IBB 127.00 Jul 10, 2020 0.10 -0.08 35 10
Jul 10, 2020 9.55   0 15 IBB 127.50 Jul 10, 2020 0.80   0 7
Jul 10, 2020 7.83   0 2 IBB 128.00 Jul 10, 2020 1.00   0 3
Jul 10, 2020     0 0 IBB 128.50 Jul 10, 2020 0.10 -0.90 4 14
Jul 10, 2020 9.68 0.88 1 3 IBB 129.00 Jul 10, 2020 0.16 -0.13 1 642
Jul 10, 2020     0 0 IBB 129.50 Jul 10, 2020 0.32   0 13
Jul 10, 2020 8.56 1.06 9 15 IBB 130.00 Jul 10, 2020 0.18 -0.16 5 55
Jul 10, 2020 8.43 1.73 7 3 IBB 130.50 Jul 10, 2020 0.15 -1.20 5 23
Jul 10, 2020 8.30   0 8 IBB 131.00 Jul 10, 2020 0.25 -0.35 6 30
Jul 10, 2020 6.00   0 2 IBB 131.50 Jul 10, 2020 1.05   0 10
Jul 10, 2020 5.79   0 24 IBB 132.00 Jul 10, 2020 0.31 -0.34 5 81
Jul 10, 2020 5.42   0 15 IBB 132.50 Jul 10, 2020 1.90   0 29
Jul 10, 2020 6.43 1.77 3 6 IBB 133.00 Jul 10, 2020 0.32 -0.68 21 39
Jul 10, 2020 5.70 0.75 1 411 IBB 133.50 Jul 10, 2020 0.50 -0.51 1 8
Jul 10, 2020 4.80 0.60 13 46 IBB 134.00 Jul 10, 2020 0.49 -0.47 27 38
Jul 10, 2020 4.66 1.56 2 3 IBB 134.50 Jul 10, 2020 0.50 -0.85 3 19
Jul 10, 2020 4.55 1.69 24 48 IBB 135.00 Jul 10, 2020 0.60 -0.86 20 35
Jul 10, 2020 4.07 1.11 2 112 IBB 135.50 Jul 10, 2020 0.79 -0.60 27 40
Jul 10, 2020 3.30 0.38 33 48 IBB 136.00 Jul 10, 2020 0.88 -0.62 28 48
  Page 1 of 4