# Quote for MBB (ISHARES LEHMAN MBS ETF)

> MBB stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for MBB.

Quote as of Nov 9, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 92.08 |
| Change | +0.01 |
| Open | 92.19 |
| Previous | 92.07 |
| High | 92.23 |
| Low | 91.93 |
| Bid | - |
| Ask | - |
| Volume | 7,646,533 |
| Trades | - |
| Dividend | 0.21 |
| Yield | 2.30% |
| Ex-Div | Sep 1, 2017 |
| Split Date | - |
| Impl Vol | 7.0% |
| Hist Vol | 5.0% |
| Opt Volume | 78 |
| Open Int | 14,272 |

## Option strategies

The best candidates for MBB from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Nov 20 '26 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120C00089000) | 1.68 | 0.46 | 0.50% | 0 | 0.09 |
| [Nov 20 '26 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120C00090000) | 0.98 | 0.76 | 0.84% | 0 | 0.08 |
| [Dec 18 '26 93.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218C00093000) | 0.28 | 0.28 | 0.30% | 1 | 0.08 |
| [Dec 18 '26 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218C00089000) | 1.90 | 0.68 | 0.75% | 1 | 0.08 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/MBB.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MBB.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Dec 18 '26 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218C00091000) | [Dec 18 '26 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218P00091000) | 3.55 | 0.78 |
| [Dec 18 '26 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218C00089000) | [Dec 18 '26 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218P00089000) | 2.70 | 1.22 |
| [Dec 18 '26 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218C00090000) | [Dec 18 '26 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218P00090000) | 2.50 | 0.22 |
| [Nov 20 '26 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120C00089000) | [Nov 20 '26 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120P00089000) | 2.03 | 1.22 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/MBB.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MBB.md?op=straddle)

### Bull Put Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Dec 18 '26 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218P00091000) | [Dec 18 '26 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218P00088000) | 2.30 | 3.00 |
| [Dec 18 '26 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218P00091000) | [Dec 18 '26 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218P00089000) | 1.95 | 2.00 |
| [Dec 18 '26 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218P00091000) | [Dec 18 '26 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218P00090000) | 1.53 | 1.00 |
| [Mar 19 '27 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20270319P00092000) | [Mar 19 '27 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20270319P00091000) | 0.57 | 1.00 |

All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/MBB.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MBB.md?op=bullput)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Nov 20 '26 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120C00089000) | [Nov 20 '26 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120C00092000) | 1.48 | 3.00 |
| [Nov 20 '26 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120C00089000) | [Nov 20 '26 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120C00091000) | 1.18 | 2.00 |
| [Mar 19 '27 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20270319C00089000) | [Mar 19 '27 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20270319C00091000) | 1.35 | 2.00 |
| [Nov 20 '26 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120C00089000) | [Nov 20 '26 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120C00090000) | 0.70 | 1.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/MBB.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MBB.md?op=bearcall)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Mar 19 '27 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20270319C00092000) | [Mar 19 '27 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20270319C00089000) | -1.45 | 3.00 |
| [Dec 18 '26 93.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218C00093000) | [Dec 18 '26 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218C00090000) | -1.00 | 3.00 |
| [Dec 18 '26 93.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218C00093000) | [Dec 18 '26 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218C00089000) | -1.63 | 4.00 |
| [Dec 18 '26 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218C00092000) | [Dec 18 '26 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218C00090000) | -0.80 | 2.00 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/MBB.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MBB.md?op=bullcall)

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Nov 20 '26 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120P00088000) | [Nov 20 '26 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120P00090000) | -0.45 | 2.00 |
| [Nov 20 '26 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120P00088000) | [Nov 20 '26 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120P00089000) | -0.15 | 1.00 |
| [Nov 20 '26 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120P00089000) | [Nov 20 '26 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120P00090000) | -0.30 | 1.00 |
| [Mar 19 '27 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20270319P00089000) | [Mar 19 '27 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20270319P00091000) | -0.81 | 2.00 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/MBB.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MBB.md?op=bearput)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120C00090000) | [Sep 17 '27 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20270917C00090000) | -2.32 | 10 |
| [Dec 18 '26 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218C00090000) | [Sep 17 '27 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20270917C00090000) | -2.03 | 9 |
| [Nov 20 '26 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120C00089000) | [Mar 19 '27 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20270319C00089000) | -0.78 | 4 |
| [Nov 20 '26 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120C00091000) | [Mar 19 '27 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20270319C00091000) | -0.60 | 4 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/MBB.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MBB.md?op=calendar)

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Dec 18 '26 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218P00091000) | [Mar 19 '27 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20270319P00091000) | 0.52 | 3 |
| [Dec 18 '26 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218P00090000) | [Mar 19 '27 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20270319P00090000) | -0.52 | 3 |
| [Nov 20 '26 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261120P00088000) | [Dec 18 '26 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218P00088000) | -0.25 | 1 |
| [Dec 18 '26 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20261218P00089000) | [Mar 19 '27 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MBB%20%20%20270319P00089000) | -0.62 | 3 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/MBB.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MBB.md?op=calendarp)

## More for MBB

- [Quote](https://www.optionistics.com/quotes/stock-quotes/MBB.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/MBB.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/MBB.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=MBB)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/MBB.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/MBB.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/MBB.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/MBB.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt