MBB - iShares Trust - iShares MBS ETF - Chaîne d'options

iShares Trust - iShares MBS ETF

US ˙ NasdaqGM ˙ US4642885887

Échéance

Calls pour September 10, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
MBB20250919C00086000	86.00	8.10	10.00	0.00	0	0	50.95%	0.91	0.02	-0.07	0.03	0.02
MBB20250919C00087000	87.00	6.80	9.20	0.00	0	0	37.35%	0.94	0.02	-0.03	0.02	0.02
MBB20250919C00088000	88.00	5.40	8.10	0.00	0	0	25.87%	0.98	0.01	-0.01	0.01	0.02
MBB20250919C00089000	89.00	5.40	7.10	0.00	0	0	22.63%	0.97	0.02	-0.01	0.01	0.02
MBB20250919C00090000	90.00	5.20	5.70	0.00	0	0	30.02%	0.89	0.04	-0.04	0.03	0.02
MBB20250919C00091000	91.00	3.90	4.70	0.00	0	0	25.76%	0.88	0.05	-0.04	0.03	0.02
MBB20250919C00092000	92.00	1.85	3.70	0.00	0	0	12.89%	0.96	0.04	-0.01	0.01	0.02
MBB20250919C00093000	93.00	1.20	2.95	0.00	0	45	13.06%	0.89	0.10	-0.02	0.03	0.02
MBB20250919C00094000	94.00	0.80	1.70	0.00	0	76	9.55%	0.83	0.17	-0.02	0.04	0.02
MBB20250919C00095000	95.00	0.00	1.00	0.00	0	14	5.97%	0.66	0.41	-0.02	0.06	0.02
MBB20250919C00096000	96.00	0.00	0.45	0.00	0	3	8.36%	0.31	0.28	-0.02	0.05	0.01
MBB20250919C00097000	97.00	0.00	0.75	0.00	0	2	16.25%	0.26	0.13	-0.04	0.05	0.01
MBB20250919C00098000	98.00	0.00	0.75	0.00	0	0	21.14%	0.21	0.09	-0.05	0.04	0.00
MBB20250919C00099000	99.00	0.00	0.75	0.00	0	0	25.63%	0.18	0.07	-0.06	0.04	0.00
MBB20250919C00100000	100.00	0.00	0.75	0.00	0	0	29.84%	0.16	0.06	-0.06	0.04	0.00
MBB20250919C00101000	101.00	0.00	0.75	0.00	0	1	33.85%	0.15	0.05	-0.06	0.04	0.00
MBB20250919C00102000	102.00	0.00	0.75	0.00	0	0	37.69%	0.14	0.04	-0.07	0.03	0.00
MBB20250919C00105000	105.00	0.00	0.75	0.00	0	0	48.44%	0.11	0.03	-0.07	0.03	0.00

Puts pour September 10, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
MBB20250919P00086000	86.00	0.00	0.30	0.00	0	26	42.02%	-0.06	0.02	-0.04	0.02	-0.00
MBB20250919P00087000	87.00	0.00	0.75	0.00	0	4	48.12%	-0.11	0.03	-0.07	0.03	-0.00
MBB20250919P00088000	88.00	0.00	0.75	0.00	0	0	43.72%	-0.12	0.03	-0.07	0.03	-0.00
MBB20250919P00089000	89.00	0.00	0.75	0.00	0	11	39.27%	-0.13	0.04	-0.07	0.03	-0.00
MBB20250919P00090000	90.00	0.00	0.75	0.00	0	20	34.75%	-0.14	0.04	-0.06	0.03	-0.00
MBB20250919P00091000	91.00	0.00	0.75	0.00	0	159	30.14%	-0.16	0.05	-0.06	0.04	-0.00
MBB20250919P00092000	92.00	0.00	0.75	0.00	0	6	25.39%	-0.18	0.07	-0.06	0.04	-0.00
MBB20250919P00093000	93.00	0.00	2.15	0.00	0	57	16.07%	-0.16	0.10	-0.03	0.04	-0.00
MBB20250919P00094000	94.00	0.00	0.40	0.00	0	12	11.93%	-0.22	0.17	-0.03	0.05	-0.00
MBB20250919P00095000	95.00	0.00	0.65	0.00	0	8	5.42%	-0.33	0.46	-0.02	0.05	-0.01
MBB20250919P00096000	96.00	0.00	1.10	0.00	0	2	5.69%	-0.82	0.43	-0.02	0.04	-0.01
MBB20250919P00097000	97.00	0.40	2.25	0.00	0	0	15.84%	-0.76	0.14	-0.04	0.05	-0.01
MBB20250919P00098000	98.00	2.60	3.20	0.00	0	0	12.45%	-0.95	0.10	-0.02	0.02	-0.01
MBB20250919P00099000	99.00	3.60	4.00	0.00	0	0	18.56%	-0.91	0.07	-0.03	0.02	-0.01
MBB20250919P00100000	100.00	4.10	4.90	0.00	0	0	34.45%	-0.81	0.06	-0.08	0.04	-0.01
MBB20250919P00101000	101.00	5.60	6.00	0.00	0	0	25.40%	-0.93	0.04	-0.03	0.02	-0.01
MBB20250919P00102000	102.00	6.50	7.80	0.00	0	0	24.82%	-0.97	0.03	-0.02	0.01	-0.01
MBB20250919P00105000	105.00	8.80	9.90	0.00	0	0	33.09%	-0.98	0.02	-0.02	0.01	-0.01

Other Listings

MX:MBB
CL:MBB
CL:MBBCL

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.