Breaking News

iShares MBS ETF (MBB)

	Symbol	Exchange	Currency
	MBB	NASDAQ	USD	Real-time
	MBB	Mexico	MXN	Delayed

Add to/Remove from a Portfolio Add to Watchlist

93.66 +0.64 +0.69%

03:59:59 - Closed. Currency in USD

After Hours

93.66

-0.00

-0.00%

4:05:13 - Real-time Data

Type: ETF

Market: United States

Issuer: iShares

Asset Class: Bond

Volume: 1,902,025
Bid/Ask: 0.00 / 0.00
Day's Range: 93.32 - 93.70

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

iShares MBS Options Chain

Get free option data for MBB. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the iShares MBS ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Mar 28, 2025 20:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	13.2	14	0	80.00	0	0%	0	0.1	0
MBB Call 80.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolMBB\|20250417\|80.00C Delta0.9445 Imp Vol0.4391 Bid13.2 Gamma0.0115 Theoretical14 Ask14 Theta-0.0323 Intrinsic Value13.66 Volume0 Vega0.0243 Time Value-13.66 Open Interest0 Rho0.0408 Delta / Theta-29.2111 MBB Put 80.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolMBB\|20250417\|80.00P Delta-0.0184 Imp Vol0.3316 Bid0 Gamma0.0062 Theoretical0.05 Ask0.1 Theta-0.0081 Intrinsic Value-13.66 Volume0 Vega0.0099 Time Value13.66 Open Interest0 Rho-0.0009 Delta / Theta2.2836
0	0%	12.1	13.1	0	81.00	0	0%	0	0.1	0
MBB Call 81.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolMBB\|20250417\|81.00C Delta0.9266 Imp Vol0.4466 Bid12.1 Gamma0.0141 Theoretical13.1 Ask13.1 Theta-0.0394 Intrinsic Value12.66 Volume0 Vega0.0303 Time Value-12.66 Open Interest0 Rho0.0404 Delta / Theta-23.5039 MBB Put 81.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolMBB\|20250417\|81.00P Delta-0.0196 Imp Vol0.3093 Bid0 Gamma0.007 Theoretical0.05 Ask0.1 Theta-0.0079 Intrinsic Value-12.66 Volume0 Vega0.0104 Time Value12.66 Open Interest0 Rho-0.001 Delta / Theta2.4754
0	0%	11.3	11.8	0	82.00	0	0%	0	0.1	0
MBB Call 82.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolMBB\|20250417\|82.00C Delta0.9857 Imp Vol0.2637 Bid11.3 Gamma0.006 Theoretical11.8 Ask11.8 Theta-0.0113 Intrinsic Value11.66 Volume0 Vega0.0076 Time Value-11.66 Open Interest0 Rho0.0441 Delta / Theta-87.5849 MBB Put 82.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolMBB\|20250417\|82.00P Delta-0.021 Imp Vol0.287 Bid0 Gamma0.008 Theoretical0.05 Ask0.1 Theta-0.0078 Intrinsic Value-11.66 Volume0 Vega0.0111 Time Value11.66 Open Interest0 Rho-0.001 Delta / Theta2.6998
					93.66	Price @ Mar 28, 2025 20:00 GMT
0.34	0%	0.4	0.5	0	94.00	1.5	0%	0.85	1	0
MBB Call 94.00 Exp: Apr 17, 2025 Last: 0.34 Chg.: 0% SymbolMBB\|20250417\|94.00C Delta0.4443 Imp Vol0.0622 Bid0.4 Gamma0.2896 Theoretical0.45 Ask0.5 Theta-0.0168 Intrinsic Value-0.34 Volume0 Vega0.0865 Time Value0.68 Open Interest147 Rho0.0226 Delta / Theta-26.387 MBB Put 94.00 Exp: Apr 17, 2025 Last: 1.5 Chg.: 0% SymbolMBB\|20250417\|94.00P Delta-0.5466 Imp Vol0.0921 Bid0.85 Gamma0.2004 Theoretical0.93 Ask1 Theta-0.0166 Intrinsic Value0.34 Volume0 Vega0.0863 Time Value1.16 Open Interest57 Rho-0.0219 Delta / Theta33.0162
0.25	0%	0.1	0.2	0	95.00	2.15	0%	1.6	1.9	0
MBB Call 95.00 Exp: Apr 17, 2025 Last: 0.25 Chg.: 0% SymbolMBB\|20250417\|95.00C Delta0.1965 Imp Vol0.0631 Bid0.1 Gamma0.2002 Theoretical0.15 Ask0.2 Theta-0.0111 Intrinsic Value-1.34 Volume0 Vega0.0607 Time Value1.59 Open Interest2 Rho0.01 Delta / Theta-17.7409 MBB Put 95.00 Exp: Apr 17, 2025 Last: 2.15 Chg.: 0% SymbolMBB\|20250417\|95.00P Delta-0.6894 Imp Vol0.1155 Bid1.6 Gamma0.1431 Theoretical1.75 Ask1.9 Theta-0.0183 Intrinsic Value1.34 Volume0 Vega0.0767 Time Value0.81 Open Interest4 Rho-0.0254 Delta / Theta37.73
0.05	0%	0	0.1	0	96.00	0	0%	2.4	3.3	0
MBB Call 96.00 Exp: Apr 17, 2025 Last: 0.05 Chg.: 0% SymbolMBB\|20250417\|96.00C Delta0.0749 Imp Vol0.0684 Bid0 Gamma0.0943 Theoretical0.05 Ask0.1 Theta-0.0059 Intrinsic Value-2.34 Volume0 Vega0.031 Time Value2.39 Open Interest1 Rho0.0038 Delta / Theta-12.7501 MBB Put 96.00 Exp: Apr 17, 2025 Last: 0 Chg.: 0% SymbolMBB\|20250417\|96.00P Delta-0.7268 Imp Vol0.1665 Bid2.4 Gamma0.093 Theoretical2.85 Ask3.3 Theta-0.0259 Intrinsic Value2.34 Volume0 Vega0.0724 Time Value-2.34 Open Interest0 Rho-0.0275 Delta / Theta28.0229

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

MBB Comments

Write your thoughts about iShares MBS ETF

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,147.44	+7.93	+0.13%
Nikkei 225	37,120.33	-679.64	-1.80%
Shanghai	3,351.31	-22.44	-0.67%
US 500	5,563.6	-129.7	-2.28%
US Tech 100	19,209.9	-588.7	-2.97%
DAX	22,455.90	-222.84	-0.98%
Dollar Index	103.635	-0.357	-0.34%

Crude Oil WTI	69.18	-0.74	-1.06%
Brent Oil	72.58	-0.76	-1.04%
Natural Gas	4.095	+0.170	+4.33%
Gold	3,116.35	+25.45	+0.82%
Silver	34.820	-0.263	-0.75%
US Soybeans	1,022.25	+5.50	+0.54%
Copper	5.1120	-0.0075	-0.15%

Philippines 2Y	5.680	0.000	0.00%
Philippines 10Y	6.170	-0.040	-0.64%
Philippines 20Y	6.410	-0.040	-0.62%
U.S. 2Y	3.904	-0.094	-2.35%
U.S. 10Y	4.244	-0.125	-2.86%
U.S. 30Y	4.629	-0.100	-2.11%
Germany 10Y	2.7270	-0.0060	-0.22%

Alphabet C	156.06	-8.02	-4.89%
Golden Haven	2,400.00	0.00	0.00%
Anheuser Busch ADR	62.06	-0.08	-0.13%
Booking	4,635.00	-117.80	-2.48%
Apple	217.86	-5.99	-2.68%
Alibaba ADR	132.43	-3.20	-2.36%
Tesla	263.49	-9.64	-3.53%

Recent Quotes

	Name	Price	Chg.	Chg. %
	iShares MBS	93.66	+0.64	+0.69%