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

ITB
iShares U.S. Home Construction ETF
stock BATS ETF

At Close
Aug 1, 2025 3:59:59 PM EDT
100.10USD+2.762%(+2.69)6,515,520
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 1, 2025 9:28:30 AM EDT
97.71USD+0.308%(+0.30)64,619
After-hours
Aug 1, 2025 4:14:30 PM EDT
99.90USD-0.200%(-0.20)4,486
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for Aug 1, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
87916,4753873,795


ITB Aug 1, 2025 Exp. - Volume by Strike
Puts
Calls

ITB Aug 1, 2025 Exp. - Open Interest by Strike

Puts
Calls

ITB Aug 1, 2025 Exp. - Max Pain @ $98.00

Puts
Calls


ITB Aug 1, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
116.00 C00%0ITB250801C00116000
115.00 C00%0ITB250801C00115000
114.00 C00%0ITB250801C00114000
113.00 C00%0ITB250801C00113000
112.00 C00%0ITB250801C00112000
111.00 C00%0ITB250801C00111000
109.50 C0.05-80.00%161607-21ITB250801C00109500
108.00 C00%0ITB250801C00108000
107.00 C0.48-17.24%21207-23ITB250801C00107000
106.00 C0.10+100.00%777707-29ITB250801C00106000
104.50 C0.10-50.00%312,74107-30ITB250801C00104500
103.00 C0.02-83.33%2271,32007-31ITB250801C00103000
102.00 C0.04-92.59%479807-31ITB250801C00102000
100.50 C0.14-72.00%1,3121,51107-31ITB250801C00100500
99.50 C0.50-72.07%2907-30ITB250801C00099500
99.00 C0.27-87.44%11607-31ITB250801C00099000
98.50 C3.20+220.00%153007-22ITB250801C00098500
98.00 C0.80-11.11%1013007-31ITB250801C00098000
97.50 C1.35-75.89%7907-31ITB250801C00097500
97.00 C1.15-68.06%2607-31ITB250801C00097000
96.50 C1.45-67.78%252907-31ITB250801C00096500
96.00 C1.90-60.42%512407-31ITB250801C00096000
95.50 C2.40+23.08%244107-31ITB250801C00095500
95.00 C5.43+2.07%425407-29ITB250801C00095000
94.50 C5.77+7.65%2407-29ITB250801C00094500
94.00 C6.45+118.64%245607-25ITB250801C00094000
93.50 C6.04+77.65%3407-25ITB250801C00093500
93.00 C3.80+7.04%3107-16ITB250801C00093000
92.50 C2.70+30.43%1206-23ITB250801C00092500
92.00 C7.90+36.44%11807-11ITB250801C00092000
91.50 C4.00-33.33%12507-16ITB250801C00091500
91.00 C4.06+23.78%4106-25ITB250801C00091000
90.50 C10.20-7.44%3807-25ITB250801C00090500
90.00 C11.04+18.45%3307-24ITB250801C00090000
89.50 C00%0ITB250801C00089500
89.00 C11.700%1107-29ITB250801C00089000
88.50 C12.06+10.14%1207-29ITB250801C00088500
88.00 C11.31+14.82%119807-25ITB250801C00088000
87.50 C5.800%5506-16ITB250801C00087500
87.00 C6.100%1106-16ITB250801C00087000
86.50 C12.230%1107-31ITB250801C00086500
86.00 C12.600%1107-31ITB250801C00086000
85.50 C00%0ITB250801C00085500
85.00 C00%0ITB250801C00085000
84.50 C00%0ITB250801C00084500
84.00 C00%0ITB250801C00084000
83.50 C00%0ITB250801C00083500
83.00 C00%0ITB250801C00083000
82.50 C00%0ITB250801C00082500
82.00 C00%0ITB250801C00082000
81.50 C00%0ITB250801C00081500
81.00 C00%0ITB250801C00081000
80.50 C00%0ITB250801C00080500
80.00 C00%0ITB250801C00080000
79.50 C00%0ITB250801C00079500
75.00 C00%0ITB250801C00075000
74.50 C00%0ITB250801C00074500
69.50 C00%0ITB250801C00069500
64.50 C00%0ITB250801C00064500
59.50 C00%0ITB250801C00059500
Puts
StrikePriceChangeVolOILastContract Name
116.00 P00%0ITB250801P00116000
115.00 P13.400%1007-22ITB250801P00115000
114.00 P00%0ITB250801P00114000
113.00 P00%0ITB250801P00113000
112.00 P00%0ITB250801P00112000
111.00 P10.11-10.29%2207-29ITB250801P00111000
109.50 P9.76-15.86%1107-24ITB250801P00109500
108.00 P00%0ITB250801P00108000
107.00 P6.09+8.17%2207-28ITB250801P00107000
106.00 P6.70+59.52%1107-25ITB250801P00106000
104.50 P7.05+67.86%2807-31ITB250801P00104500
103.00 P2.65+15.22%23207-28ITB250801P00103000
102.00 P3.92+15.29%11107-30ITB250801P00102000
100.50 P3.00+9.09%833007-31ITB250801P00100500
99.50 P1.80-0.55%21307-31ITB250801P00099500
99.00 P1.95+214.52%3216407-31ITB250801P00099000
98.50 P1.550.00%312507-31ITB250801P00098500
98.00 P1.10-9.84%1314507-31ITB250801P00098000
97.50 P0.85+13.33%64907-31ITB250801P00097500
97.00 P0.29-30.95%3607-29ITB250801P00097000
96.50 P0.49+104.17%24007-31ITB250801P00096500
96.00 P0.30+66.67%31507-31ITB250801P00096000
95.50 P0.25+25.00%91,30107-31ITB250801P00095500
95.00 P0.18-33.33%145207-31ITB250801P00095000
94.50 P0.11+22.22%6523807-31ITB250801P00094500
94.00 P0.36-82.35%24907-22ITB250801P00094000
93.50 P0.06-40.00%7710107-30ITB250801P00093500
93.00 P0.05-61.54%132807-30ITB250801P00093000
92.50 P1.04-16.80%45207-21ITB250801P00092500
92.00 P0.08-60.00%182007-28ITB250801P00092000
91.50 P0.15-83.33%1107-22ITB250801P00091500
91.00 P0.05-61.54%919207-28ITB250801P00091000
90.50 P0.05-92.96%21207-28ITB250801P00090500
90.00 P0.05-37.50%11907-28ITB250801P00090000
89.50 P1.00-66.78%1107-16ITB250801P00089500
89.00 P0.45-72.73%61607-15ITB250801P00089000
88.50 P1.80-14.69%4206-26ITB250801P00088500
88.00 P0.01-90.00%33107-30ITB250801P00088000
87.50 P2.25-21.33%2806-23ITB250801P00087500
87.00 P0.01-95.45%2507-30ITB250801P00087000
86.50 P1.300%4206-25ITB250801P00086500
86.00 P0.56-54.10%11,04607-01ITB250801P00086000
85.50 P1.12-60.70%414906-25ITB250801P00085500
85.00 P00%0ITB250801P00085000
84.50 P00%0ITB250801P00084500
84.00 P1.230%1006-13ITB250801P00084000
83.50 P0.05-73.68%1407-25ITB250801P00083500
83.00 P00%0ITB250801P00083000
82.50 P0.10-60.00%2507-17ITB250801P00082500
82.00 P00%0ITB250801P00082000
81.50 P0.12-90.00%1107-17ITB250801P00081500
81.00 P00%0ITB250801P00081000
80.50 P00%0ITB250801P00080500
80.00 P00%0ITB250801P00080000
79.50 P0.34-62.22%1106-24ITB250801P00079500
75.00 P0.640%1107-30ITB250801P00075000
74.50 P0.450%1107-30ITB250801P00074500
69.50 P00%0ITB250801P00069500
64.50 P00%0ITB250801P00064500
59.50 P00%0ITB250801P00059500


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