Dark

MBB
iShares MBS ETF
stock NASDAQ ETF

At Close

Oct 2, 2026 3:59:59 PM EDT

89.25USD-0.329%(-0.30)4,647,334

89.22Bid 92.52Ask 3.30Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

89.04USD-0.570%(-0.51)0

After-hours

Oct 2, 2026 4:01:30 PM EDT

89.21USD-0.050%(-0.04)93,000

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
0	395	125	237

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
107 C	0	0%	0			MBB261218C00107000
106 C	0	0%	0			MBB261218C00106000
105 C	0.05	-37.50%	3	4	08-19	MBB261218C00105000
104 C	0	0%	0			MBB261218C00104000
103 C	0	0%	0			MBB261218C00103000
102 C	0	0%	0			MBB261218C00102000
101 C	0	0%	0			MBB261218C00101000
100 C	0	0%	0			MBB261218C00100000
99 C	0	0%	0			MBB261218C00099000
98 C	0	0%	0			MBB261218C00098000
97 C	0	0%	0			MBB261218C00097000
96 C	0.05	0%	1	1	10-01	MBB261218C00096000
95 C	0.05	-82.76%	3	51	09-25	MBB261218C00095000
94 C	0.10	-94.12%	1	38	09-24	MBB261218C00094000
93 C	0.20	-55.56%	3	82	09-23	MBB261218C00093000
92 C	0.55	+5.77%	3	141	10-01	MBB261218C00092000
91 C	0.65	-7.14%	3	51	09-30	MBB261218C00091000
90 C	1.30	+23.81%	4	27	10-01	MBB261218C00090000
89 C	0	0%	0			MBB261218C00089000
88 C	0	0%	0			MBB261218C00088000
87 C	0	0%	0			MBB261218C00087000
86 C	0	0%	0			MBB261218C00086000
85 C	0	0%	0			MBB261218C00085000
84 C	0	0%	0			MBB261218C00084000
83 C	0	0%	0			MBB261218C00083000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
107 P	0	0%	0			MBB261218P00107000
106 P	0	0%	0			MBB261218P00106000
105 P	0	0%	0			MBB261218P00105000
104 P	13.10	0%	11	11	09-16	MBB261218P00104000
103 P	0	0%	0			MBB261218P00103000
102 P	0	0%	0			MBB261218P00102000
101 P	0	0%	0			MBB261218P00101000
100 P	0	0%	0			MBB261218P00100000
99 P	0	0%	0			MBB261218P00099000
98 P	0	0%	0			MBB261218P00098000
97 P	5.80	+41.12%	2	6	09-18	MBB261218P00097000
96 P	5.10	+96.15%	3	5	09-16	MBB261218P00096000
95 P	0	0%	0			MBB261218P00095000
94 P	0	0%	0			MBB261218P00094000
93 P	0	0%	0			MBB261218P00093000
92 P	0	0%	0			MBB261218P00092000
91 P	2.75	+105.22%	1	49	09-29	MBB261218P00091000
90 P	0.70	0%	54	54	09-22	MBB261218P00090000
89 P	1.55	+210.00%	5	83	09-30	MBB261218P00089000
88 P	0.85	+183.33%	1	113	09-25	MBB261218P00088000
87 P	0.50	0%	24	24	09-25	MBB261218P00087000
86 P	0.10	0%	1	1	09-21	MBB261218P00086000
85 P	0	0%	0			MBB261218P00085000
84 P	0.05	0%	1	1	08-18	MBB261218P00084000
83 P	0.20	+33.33%	1	15	09-29	MBB261218P00083000

document.getElementById("VFQdd0").onerror = function(){this.style.display='none';}; .dark-mode .qMBs2z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMBs2z{ color: #333333; background-color: white; border: 2px solid #333333; }MBBiShares MBS ETFstock NASDAQ ETF