IBB · Option chain

IBB Option Chain

Every listed IBB strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$213.81

Call open interest

20,321

Put open interest

9,326

Put/call (volume)

0.87

793 contracts changed hands across these expirations — 425 calls against 368 puts. Calls outtraded puts 1.15 to one.

Sep 18, 202613 days

call OI 9,538 · put OI 4,607

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	51.10 / 53.90	—	4	161	—	0.00 / 2.15	—	155
—	50.80 / 53.10	—	—	162	—	0.00 / 0.35	—	5
—	49.60 / 51.90	—	—	163	—	0.00 / 2.15	—	300
—	48.60 / 52.20	—	1	164	—	0.00 / 2.10	—	11
—	47.80 / 49.30	—	15	165	—	0.00 / 1.00	—	59
—	46.80 / 48.30	—	4	166	—	0.00 / 1.70	—	41
—	45.60 / 47.70	—	2	167	—	0.00 / 0.35	—	123
—	44.80 / 48.20	—	20	168	—	0.00 / 0.10	—	23
—	43.00 / 46.00	—	6	169	—	0.00 / 1.75	—	116
—	42.00 / 46.00	—	58	170	—	0.00 / 0.60	—	81
—	41.80 / 44.10	—	22	171	—	0.00 / 2.15	—	171
—	40.10 / 42.70	—	4	172	—	0.00 / 0.75	—	44
—	39.10 / 43.00	—	6	173	—	0.00 / 0.95	—	25
—	38.10 / 41.90	—	85	174	—	0.00 / 0.10	—	4
—	37.00 / 40.80	—	38	175	—	0.00 / 1.90	—	117
—	36.10 / 38.80	—	88	176	—	0.00 / 2.15	—	20
—	35.10 / 37.90	—	1	177	—	0.00 / 2.15	—	5
—	34.10 / 37.90	—	1	178	—	0.00 / 0.60	—	49
—	33.10 / 37.10	—	160	179	—	0.00 / 0.35	—	223
—	32.10 / 34.80	—	129	180	—	0.00 / 0.35	—	166
—	31.80 / 33.50	—	84	181	—	0.00 / 0.35	—	6
—	30.80 / 32.50	—	176	182	—	0.00 / 0.35	—	41
—	29.80 / 31.50	—	19	183	—	0.00 / 2.15	—	92
—	28.80 / 32.00	—	76	184	—	0.00 / 0.35	—	292
—	27.10 / 31.00	—	111	185	—	0.00 / 2.15	—	125
—	22.10 / 25.70	—	333	190	—	0.00 / 0.15	—	81
—	17.20 / 19.40	—	173	195	—	0.00 / 0.25	—	47
13.40	13.20 / 15.70	1	4,650	200	0.39	0.30 / 0.60	3	717
9.35	7.90 / 11.30	6	1,283	205	0.83	0.55 / 1.10	23	538
5.50	3.90 / 8.20	8	473	210	2.24	0.95 / 2.50	63	533
2.87	1.05 / 5.10	20	325	215	4.61	2.70 / 6.30	10	265
1.45	1.35 / 1.60	356	415	220	—	6.00 / 9.50	—	127
0.60	0.40 / 0.80	4	472	225	—	9.70 / 13.70	—	4
0.26	0.00 / 0.50	1	88	230	—	14.60 / 18.30	—	1
—	0.00 / 0.75	—	210	235	—	19.30 / 23.20	—	—
—	0.00 / 2.20	—	6	240	—	25.80 / 27.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 685 · put OI 657

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	33.20 / 36.10	—	5	180	—	0.00 / 2.35	—	—
—	23.00 / 26.60	—	8	190	—	0.00 / 2.75	—	10
—	19.20 / 22.30	—	2	195	—	0.00 / 1.40	—	12
—	17.50 / 21.60	—	—	196	—	0.70 / 3.20	—	3
—	16.70 / 20.70	—	1	197	—	0.95 / 3.30	—	—
—	15.80 / 20.00	—	2	198	—	0.25 / 2.45	—	6
—	15.70 / 19.00	—	—	199	—	0.20 / 2.85	—	2
—	14.10 / 18.00	—	3	200	1.70	1.30 / 2.00	161	94
—	10.10 / 13.60	—	2	205	3.00	1.25 / 4.80	2	6
8.35	7.30 / 10.60	2	11	210	4.73	2.70 / 4.80	6	161
—	4.40 / 7.80	—	101	215	—	4.80 / 7.50	—	231
3.75	3.50 / 4.10	2	257	220	—	7.80 / 11.10	—	131
2.33	1.95 / 3.20	1	172	225	—	11.40 / 14.90	—	1
1.35	0.15 / 1.85	1	12	230	—	15.50 / 18.40	—	—
1.00	0.05 / 1.00	4	81	235	—	19.70 / 23.60	—	—
—	0.00 / 0.65	—	7	240	—	24.50 / 28.30	—	—
—	0.00 / 0.65	—	21	245	—	29.50 / 33.10	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 2,588 · put OI 945

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	50.30 / 54.50	—	2	163	—	0.00 / 2.45	—	—
—	49.50 / 53.50	—	2	164	—	0.00 / 2.50	—	8
—	48.50 / 52.70	—	48	165	—	0.00 / 2.50	—	22
—	47.50 / 51.60	—	—	166	—	0.00 / 2.55	—	4
—	46.50 / 50.80	—	22	167	—	0.00 / 2.60	—	2
—	45.50 / 49.80	—	7	168	—	0.00 / 2.65	—	4
—	44.60 / 48.90	—	5	169	—	0.00 / 2.65	—	1
—	43.70 / 47.90	—	55	170	—	0.00 / 2.70	—	89
—	41.80 / 45.90	—	3	172	—	0.00 / 2.80	—	—
—	41.00 / 44.90	—	6	173	—	0.00 / 2.85	—	16
—	40.00 / 44.20	—	1	174	—	0.00 / 2.90	—	2
—	39.00 / 42.90	—	32	175	—	0.00 / 2.95	—	51
—	38.00 / 42.00	—	5	176	—	0.00 / 3.00	—	—
—	37.10 / 40.90	—	8	177	—	0.00 / 3.10	—	1
—	36.10 / 40.30	—	—	178	—	0.00 / 3.20	—	10
—	35.50 / 39.30	—	2	179	—	0.00 / 3.30	—	17
—	34.50 / 38.30	—	118	180	—	0.00 / 3.30	—	8
—	33.50 / 37.70	—	5	181	—	0.30 / 2.30	—	13
—	32.50 / 36.80	—	224	182	—	0.00 / 3.50	—	21
—	31.70 / 35.70	—	—	183	—	0.65 / 3.60	—	18
—	31.40 / 34.90	—	2	184	—	0.05 / 3.50	—	—
—	30.00 / 33.80	—	6	185	1.72	0.15 / 3.70	7	8
—	29.00 / 33.10	—	16	186	—	0.25 / 3.70	—	—
—	28.50 / 32.30	—	—	187	—	0.40 / 4.00	—	8
—	27.50 / 31.30	—	—	188	—	1.00 / 4.20	—	5
—	26.50 / 30.60	—	—	189	—	0.95 / 4.30	—	6
—	26.00 / 29.60	—	137	190	2.59	1.15 / 3.90	7	197
—	22.00 / 25.60	—	105	195	—	1.50 / 5.30	—	47
—	18.00 / 21.90	—	386	200	—	2.50 / 6.50	—	12
—	14.50 / 18.70	—	28	205	—	4.50 / 8.40	—	225
—	12.20 / 15.70	—	434	210	8.30	6.50 / 10.00	11	48
—	8.80 / 12.80	—	150	215	10.70	9.80 / 12.30	20	50
8.38	6.50 / 10.50	2	300	220	—	11.30 / 14.80	—	52
—	4.50 / 8.60	—	125	225	—	14.20 / 17.90	—	—
4.47	3.00 / 6.80	1	43	230	—	18.10 / 21.30	—	—
4.10	1.65 / 5.50	1	208	235	—	21.70 / 25.20	—	—
3.00	1.00 / 4.10	1	8	240	—	25.80 / 29.30	—	—
—	0.85 / 3.50	—	92	245	—	30.20 / 33.10	—	—
1.95	0.45 / 2.25	1	2	250	—	34.90 / 38.40	—	—
1.20	0.00 / 3.20	1	1	255	—	39.10 / 43.20	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 5,677 · put OI 2,663

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	49.20 / 53.20	—	77	165	—	0.00 / 2.85	—	35
—	44.50 / 48.50	—	454	170	—	0.15 / 2.95	—	168
—	40.00 / 43.00	—	243	175	—	0.85 / 3.20	—	316
37.80	36.00 / 38.90	1	175	180	—	1.15 / 2.45	—	155
—	31.50 / 34.20	—	36	185	—	1.35 / 3.50	—	76
—	27.50 / 30.90	—	84	190	—	2.60 / 3.80	—	128
—	23.60 / 27.00	—	83	195	—	3.30 / 5.00	—	69
—	20.00 / 22.80	—	1,767	200	5.50	4.90 / 6.30	1	1,542
—	16.50 / 20.00	—	351	205	—	5.70 / 8.50	—	45
—	13.40 / 16.20	—	53	210	—	8.20 / 10.50	—	68
—	10.70 / 13.90	—	1,584	215	—	9.50 / 12.80	—	33
9.30	9.10 / 10.20	3	201	220	14.10	12.20 / 15.40	3	15
—	6.30 / 9.60	—	326	225	—	15.20 / 18.20	—	13
—	4.60 / 6.40	—	18	230	—	18.30 / 22.10	—	—
—	3.20 / 6.40	—	8	235	—	22.30 / 25.30	—	—
3.65	2.90 / 4.80	2	186	240	—	26.30 / 29.90	—	—
—	1.30 / 4.20	—	27	245	—	30.70 / 33.70	—	—
—	0.50 / 4.00	—	4	250	—	34.60 / 38.70	—	—
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 1,828 · put OI 454

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	46.50 / 50.70	—	1	170	—	0.00 / 3.50	—	—
—	42.00 / 46.30	—	—	175	—	0.10 / 4.20	—	2
—	40.50 / 44.30	—	—	177	—	0.50 / 4.50	—	1
—	38.00 / 41.90	—	3	180	—	1.15 / 3.50	—	2
—	34.50 / 38.50	—	—	184	—	1.50 / 5.50	—	2
—	33.00 / 36.80	—	2	186	—	2.25 / 5.40	—	47
—	31.00 / 34.80	—	1	189	—	2.70 / 6.20	—	—
—	30.00 / 34.00	—	9	190	—	2.75 / 6.70	—	1
—	29.00 / 33.30	—	—	191	—	3.10 / 6.40	—	12
—	27.50 / 31.70	—	—	193	—	4.00 / 7.40	—	11
—	25.50 / 29.70	—	—	196	—	4.20 / 8.20	—	2
—	25.00 / 28.70	—	2	197	—	4.30 / 8.50	—	—
—	24.00 / 27.90	—	—	198	—	5.30 / 8.80	—	40
—	23.50 / 27.40	—	—	199	—	5.60 / 8.70	—	35
—	22.70 / 26.70	—	37	200	—	5.30 / 9.40	—	24
—	19.90 / 22.60	—	1	205	—	7.50 / 11.20	—	134
18.00	17.00 / 19.40	2	5	210	11.80	9.60 / 13.20	38	102
15.35	13.90 / 16.80	2	44	215	13.50	11.80 / 14.90	13	25
14.30	11.90 / 15.00	1	32	220	—	15.50 / 17.10	—	11
—	9.50 / 12.90	—	26	225	—	17.40 / 20.50	—	—
—	7.70 / 11.40	—	4	230	—	20.00 / 24.20	—	2
—	6.00 / 9.50	—	43	235	—	23.60 / 27.70	—	—
—	4.90 / 8.00	—	21	240	—	27.60 / 31.40	—	—
—	3.70 / 6.60	—	12	245	—	31.80 / 34.60	—	—
3.90	3.80 / 5.20	1	1,584	250	—	36.00 / 38.90	—	1
—	1.95 / 4.20	—	1	255	—	40.40 / 44.00	—	—
A dash means the contract did not trade — not a price of zero.

May 21, 2027258 days

call OI 5 · put OI 0

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	44.30 / 48.60	—	1	175	—	1.55 / 5.00	—	—
—	40.30 / 44.30	—	1	180	—	2.30 / 5.90	—	—
—	12.90 / 15.70	—	1	225	—	18.70 / 22.70	—	—
—	6.70 / 10.00	—	1	240	—	28.30 / 32.40	—	—
—	1.15 / 5.00	—	1	265	—	49.30 / 53.40	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on IBB

IBB options score IBB gamma walls IBB max pain IBB IV rank IBB put/call ratio IBB options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.