Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

Quote for IBB (ISHARES NSDQ BIOTECH ETF)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 IBB  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

292.93 

 ISHARES NSDQ BIOTECH ETF       CHANGE

-1.42 

 HIGH 295.49   LOW 291.82   DIVIDEND DATE 2016-09-26 
 OPEN 295.01   CLOSE 294.35   DIVIDEND AMOUNT 0.09 
 BID 0.00   ASK 0.00   YIELD 0.59 
 VOLUME 934,556   SPLIT DATE     DATE/TIME: 2017-02-21 
 OPTION VOLUME 8928   IMPLIED VOLATILITY 0.20   HISTORICAL VOL  0.27 
Data used in the screeners below are delayed from January 30, 2017.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 IBB  270.39    IBB  Jan 19 '18  270.00  28.85  28.46  10.53%    0.26  11
 IBB  270.39    IBB  Jan 19 '18  265.00  31.20  25.81  9.55%    0.26  11
 IBB  270.39    IBB  Jan 19 '18  275.00  26.30  26.30  9.73%    0.26  11
 IBB  270.39    IBB  Jan 18 '19  270.00  42.35  41.96  15.52%    0.26  23
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 IBB  Jan 19 '18  265.00   C  31.20    IBB  Jan 19 '18  265.00   P  23.55    54.75  5.39
 IBB  Jan 18 '19  270.00   C  42.35    IBB  Jan 18 '19  270.00   P  35.00    77.35  0.39
 IBB  Jan 19 '18  270.00   C  28.85    IBB  Jan 19 '18  270.00   P  25.30    54.15  0.39
 IBB  Jan 19 '18  275.00   C  26.30    IBB  Jan 19 '18  275.00   P  28.20    54.50  4.61
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 IBB  Feb 17 '17  275.00   P  7.90    IBB  Feb 17 '17  272.50   P  6.27    1.63  2.50
 IBB  Feb 17 '17  275.00   P  7.90    IBB  Feb 17 '17  270.00   P  5.00    2.90  5.00
 IBB  Jan 19 '18  275.00   P  28.20    IBB  Jan 19 '18  270.00   P  25.30    2.90  5.00
 IBB  Feb 17 '17  272.50   P  6.27    IBB  Feb 17 '17  270.00   P  5.00    1.27  2.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 IBB  Feb 17 '17  267.50   C  7.25    IBB  Feb 17 '17  275.00   C  3.10    4.15  7.50
 IBB  Feb 17 '17  265.00   C  8.76    IBB  Feb 17 '17  275.00   C  3.10    5.66  10.00
 IBB  Feb 17 '17  270.00   C  5.70    IBB  Feb 17 '17  275.00   C  3.10    2.60  5.00
 IBB  Feb 17 '17  267.50   C  7.25    IBB  Feb 17 '17  277.50   C  2.60    4.65  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 IBB  Jan 18 '19  270.00   C  42.35    IBB  Jan 18 '19  265.00   C  44.00    -1.65  5.00
 IBB  Jun 16 '17  275.00   C  14.25    IBB  Jun 16 '17  270.00   C  16.50    -2.25  5.00
 IBB  Jan 19 '18  270.00   C  28.85    IBB  Jan 19 '18  265.00   C  31.20    -2.35  5.00
 IBB  Feb 17 '17  267.50   C  7.25    IBB  Feb 17 '17  265.00   C  8.76    -1.51  2.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 IBB  Feb 17 '17  265.00   P  3.40    IBB  Feb 17 '17  272.50   P  6.27    -2.87  7.50
 IBB  Feb 17 '17  265.00   P  3.40    IBB  Feb 17 '17  270.00   P  5.00    -1.60  5.00
 IBB  Mar 17 '17  265.00   P  6.80    IBB  Mar 17 '17  275.00   P  11.05    -4.25  10.00
 IBB  Feb 17 '17  265.00   P  3.40    IBB  Feb 17 '17  275.00   P  7.90    -4.50  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 IBB  Jan 19 '18  265.00   C  31.20    IBB  Jan 18 '19  265.00   C  44.00    -12.80  12
 IBB  Jan 19 '18  275.00   C  26.30    IBB  Jan 18 '19  275.00   C  39.50    -13.20  12
 IBB  Jan 19 '18  270.00   C  28.85    IBB  Jan 18 '19  270.00   C  42.35    -13.50  12
 IBB  Sep 15 '17  275.00   C  20.15    IBB  Jan 18 '19  275.00   C  39.50    -19.35  16
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 IBB  Jun 16 '17  265.00   P  13.70    IBB  Sep 15 '17  265.00   P  18.30    -4.60  3
 IBB  Feb 17 '17  275.00   P  7.90    IBB  Mar 17 '17  275.00   P  11.05    -3.15  1
 IBB  Jun 16 '17  270.00   P  15.90    IBB  Jan 19 '18  270.00   P  25.30    -9.40  7
 IBB  Feb 17 '17  265.00   P  3.40    IBB  Mar 17 '17  265.00   P  6.80    -3.40  1
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.