Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ITA
iShares U.S. Aerospace & Defense ETF
stock BATS ETF

At Close
Sep 26, 2025 3:59:55 PM EDT
205.51USD+1.184%(+2.40)783,462
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 26, 2025 8:30:30 AM EDT
204.40USD+0.635%(+1.29)350
After-hours
Sep 26, 2025 4:33:30 PM EDT
206.00USD+0.236%(+0.49)100
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Apr 17, 2026

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,0421026665


ITA Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

ITA Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

ITA Dec 19, 2025 Exp. - Max Pain @ $155.00

Puts
Calls


ITA Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
225 C0.75+59.57%101109-19ITA251219C00225000
220 C1.850.00%11509-25ITA251219C00220000
215 C3.30+6.45%103809-24ITA251219C00215000
210 C5.08-16.99%13809-25ITA251219C00210000
205 C8.10-7.95%261,58409-24ITA251219C00205000
200 C12.41+14.27%117709-23ITA251219C00200000
199 C8.730%6608-28ITA251219C00199000
198 C10.00-16.67%22909-17ITA251219C00198000
197 C10.31-5.41%3608-27ITA251219C00197000
196 C13.00+8.33%2509-18ITA251219C00196000
195 C13.60+33.33%15609-18ITA251219C00195000
194 C17.50+94.44%1109-23ITA251219C00194000
193 C15.55+46.15%1109-22ITA251219C00193000
192 C00%0ITA251219C00192000
191 C8.90-24.58%1107-22ITA251219C00191000
190 C21.00+34.62%12909-24ITA251219C00190000
189 C10.57+0.19%1107-01ITA251219C00189000
188 C15.38+47.18%2108-14ITA251219C00188000
187 C15.190%1107-23ITA251219C00187000
186 C00%0ITA251219C00186000
185 C21.31+12.16%21109-16ITA251219C00185000
184 C12.80+11.30%12807-03ITA251219C00184000
183 C15.10-0.66%13608-01ITA251219C00183000
182 C21.60+51.58%4207-24ITA251219C00182000
181 C00%0ITA251219C00181000
180 C23.35+8.86%13609-12ITA251219C00180000
179 C3.000%2204-09ITA251219C00179000
178 C17.75+2.31%1107-09ITA251219C00178000
177 C2.50+13.64%1104-09ITA251219C00177000
176 C20.00+3.31%1107-11ITA251219C00176000
175 C19.10+78.67%1107-07ITA251219C00175000
174 C13.90+22.90%1106-02ITA251219C00174000
173 C00%0ITA251219C00173000
172 C30.29-1.17%1307-30ITA251219C00172000
171 C00%0ITA251219C00171000
170 C29.78-6.06%1608-07ITA251219C00170000
169 C32.96+35.19%6408-06ITA251219C00169000
168 C10.700%1105-14ITA251219C00168000
167 C00%0ITA251219C00167000
166 C00%0ITA251219C00166000
165 C36.20+52.42%40308-04ITA251219C00165000
164 C6.10-23.75%121003-28ITA251219C00164000
163 C16.35+70.31%4705-16ITA251219C00163000
162 C24.29+33.17%41106-20ITA251219C00162000
161 C11.50-4.17%1105-05ITA251219C00161000
160 C36.50-4.87%1508-19ITA251219C00160000
159 C10.500%10802-06ITA251219C00159000
158 C42.20+62.00%2507-17ITA251219C00158000
157 C28.00+180.84%11006-03ITA251219C00157000
156 C27.32+78.56%42543206-02ITA251219C00156000
155 C45.30+6.29%11007-24ITA251219C00155000
154 C50.20+9.01%12409-16ITA251219C00154000
153 C31.09+130.13%1106-10ITA251219C00153000
152 C00%0ITA251219C00152000
151 C00%0ITA251219C00151000
150 C48.84-2.90%129909-02ITA251219C00150000
149 C27.60+82.78%5605-21ITA251219C00149000
148 C33.22+7.68%2305-30ITA251219C00148000
147 C00%0ITA251219C00147000
146 C00%0ITA251219C00146000
145 C16.150.00%1302-26ITA251219C00145000
144 C20.00+20.48%1304-28ITA251219C00144000
143 C40.19+15.59%1206-03ITA251219C00143000
142 C56.07+69.14%1209-02ITA251219C00142000
141 C46.90+172.67%1306-26ITA251219C00141000
140 C48.45+147.95%2207-01ITA251219C00140000
139 C00%0ITA251219C00139000
138 C00%0ITA251219C00138000
137 C20.38+35.69%204004-09ITA251219C00137000
136 C30.10+117.33%804005-02ITA251219C00136000
135 C68.85+25.41%1209-18ITA251219C00135000
134 C24.370%2001-17ITA251219C00134000
133 C50.30+89.60%1106-17ITA251219C00133000
132 C00%0ITA251219C00132000
131 C00%0ITA251219C00131000
130 C68.50+4.18%101107-17ITA251219C00130000
129 C54.80+44.21%4106-06ITA251219C00129000
128 C71.90+5.89%1107-24ITA251219C00128000
127 C00%0ITA251219C00127000
126 C00%0ITA251219C00126000
125 C19.85-30.11%603004-04ITA251219C00125000
124 C00%0ITA251219C00124000
123 C00%0ITA251219C00123000
122 C00%0ITA251219C00122000
121 C00%0ITA251219C00121000
120 C80.650%1108-27ITA251219C00120000
119 C00%0ITA251219C00119000
118 C00%0ITA251219C00118000
117 C28.31-26.47%1304-09ITA251219C00117000
116 C00%0ITA251219C00116000
115 C00%0ITA251219C00115000
114 C00%0ITA251219C00114000
113 C00%0ITA251219C00113000
112 C00%0ITA251219C00112000
111 C00%0ITA251219C00111000
110 C32.00-24.17%502704-04ITA251219C00110000
109 C00%0ITA251219C00109000
108 C00%0ITA251219C00108000
107 C00%0ITA251219C00107000
106 C00%0ITA251219C00106000
105 C49.700%1103-04ITA251219C00105000
104 C00%0ITA251219C00104000
103 C00%0ITA251219C00103000
102 C00%0ITA251219C00102000
101 C00%0ITA251219C00101000
100 C51.00-13.56%1204-03ITA251219C00100000
95 C00%0ITA251219C00095000
90 C00%0ITA251219C00090000
85 C00%0ITA251219C00085000
Puts
StrikePriceChangeVolOILastContract Name
225 P00%0ITA251219P00225000
220 P23.90+6.70%2209-05ITA251219P00220000
215 P00%0ITA251219P00215000
210 P8.080%4409-23ITA251219P00210000
205 P7.60-35.04%311109-18ITA251219P00205000
200 P4.74-15.36%203009-24ITA251219P00200000
199 P00%0ITA251219P00199000
198 P7.890%7708-06ITA251219P00198000
197 P7.300%10908-06ITA251219P00197000
196 P6.32-9.71%201408-28ITA251219P00196000
195 P3.70-13.95%2010709-24ITA251219P00195000
194 P3.40-54.67%1509-23ITA251219P00194000
193 P00%0ITA251219P00193000
192 P00%0ITA251219P00192000
191 P9.500%232307-07ITA251219P00191000
190 P3.30-20.48%51309-22ITA251219P00190000
189 P12.72-4.72%5506-12ITA251219P00189000
188 P4.94-33.24%21208-14ITA251219P00188000
187 P00%0ITA251219P00187000
186 P4.900%2207-18ITA251219P00186000
185 P2.92-15.36%21409-12ITA251219P00185000
184 P00%0ITA251219P00184000
183 P1.80-64.98%202009-24ITA251219P00183000
182 P00%0ITA251219P00182000
181 P00%0ITA251219P00181000
180 P4.16-24.36%51407-15ITA251219P00180000
179 P00%0ITA251219P00179000
178 P1.50-40.00%211909-24ITA251219P00178000
177 P00%0ITA251219P00177000
176 P00%0ITA251219P00176000
175 P2.000%1108-26ITA251219P00175000
174 P00%0ITA251219P00174000
173 P10.000%2205-13ITA251219P00173000
172 P00%0ITA251219P00172000
171 P00%0ITA251219P00171000
170 P1.69-0.59%1709-09ITA251219P00170000
169 P1.550%1109-05ITA251219P00169000
168 P1.55-38.00%1309-09ITA251219P00168000
167 P00%0ITA251219P00167000
166 P7.86-75.44%1205-14ITA251219P00166000
165 P00%0ITA251219P00165000
164 P00%0ITA251219P00164000
163 P10.900%341701-24ITA251219P00163000
162 P11.700%141401-30ITA251219P00162000
161 P9.700%2201-23ITA251219P00161000
160 P1.00-71.83%5709-05ITA251219P00160000
159 P7.600%6305-09ITA251219P00159000
158 P8.20-25.45%6401-24ITA251219P00158000
157 P19.00+62.39%11304-08ITA251219P00157000
156 P17.60+57.14%22304-08ITA251219P00156000
155 P12.00-42.86%2204-17ITA251219P00155000
154 P2.30-80.51%588807-02ITA251219P00154000
153 P1.90-75.03%7806-05ITA251219P00153000
152 P00%0ITA251219P00152000
151 P00%0ITA251219P00151000
150 P7.10-14.46%5704-30ITA251219P00150000
149 P00%0ITA251219P00149000
148 P00%0ITA251219P00148000
147 P6.700%10502-21ITA251219P00147000
146 P00%0ITA251219P00146000
145 P1.00-37.50%3507-17ITA251219P00145000
144 P4.600%2102-13ITA251219P00144000
143 P00%0ITA251219P00143000
142 P00%0ITA251219P00142000
141 P4.400%2102-13ITA251219P00141000
140 P0.60-29.41%1408-11ITA251219P00140000
139 P4.200%4202-28ITA251219P00139000
138 P00%0ITA251219P00138000
137 P3.900%6302-28ITA251219P00137000
136 P00%0ITA251219P00136000
135 P0.50-87.56%3406-09ITA251219P00135000
134 P2.98-71.75%1705-01ITA251219P00134000
133 P00%0ITA251219P00133000
132 P10.600%5504-07ITA251219P00132000
131 P00%0ITA251219P00131000
130 P1.03-58.96%11206-10ITA251219P00130000
129 P0.50-84.85%2207-14ITA251219P00129000
128 P00%0ITA251219P00128000
127 P00%0ITA251219P00127000
126 P00%0ITA251219P00126000
125 P0.79-63.26%1107-01ITA251219P00125000
124 P00%0ITA251219P00124000
123 P00%0ITA251219P00123000
122 P00%0ITA251219P00122000
121 P00%0ITA251219P00121000
120 P00%0ITA251219P00120000
119 P00%0ITA251219P00119000
118 P00%0ITA251219P00118000
117 P00%0ITA251219P00117000
116 P1.45-71.00%1105-01ITA251219P00116000
115 P4.270%2204-08ITA251219P00115000
114 P00%0ITA251219P00114000
113 P00%0ITA251219P00113000
112 P00%0ITA251219P00112000
111 P00%0ITA251219P00111000
110 P00%0ITA251219P00110000
109 P00%0ITA251219P00109000
108 P00%0ITA251219P00108000
107 P00%0ITA251219P00107000
106 P00%0ITA251219P00106000
105 P00%0ITA251219P00105000
104 P00%0ITA251219P00104000
103 P00%0ITA251219P00103000
102 P00%0ITA251219P00102000
101 P00%0ITA251219P00101000
100 P00%0ITA251219P00100000
95 P00%0ITA251219P00095000
90 P00%0ITA251219P00090000
85 P0.100%2105-16ITA251219P00085000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC