ITB option chain iShares U.S. Home Construction ETF
Cboe delayed options data · as of 09:35 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±18.6% (75.34–109.84) · ATM IV 29.7% · P/C open interest 1.96
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 27.40 | 31.20 | 32.7% | 0.94 | 0.0050 | -0.001 | 65 | 0 | 2.70 | 39.6% | -0.06 | 0.0051 | -0.006 | ||||
| 23.10 | 26.90 | 32.5% | 0.90 | 0.0074 | -0.004 | 70 | 0.6000 | 3.30 | 41 | 37.8% | -0.10 | 0.0075 | -0.009 | |||
| 19.00 | 22.80 | 31.7% | 0.85 | 0.0100 | -0.008 | 75 | 0.4500 | 4.10 | 38 | 33.4% | -0.15 | 0.0103 | -0.012 | |||
| 15.00 | 19.10 | 30.7% | 0.79 | 0.0128 | -0.011 | 80 | 2.65 | 4.90 | 34.1% | -0.22 | 0.0132 | -0.014 | ||||
| 11.50 | 15.80 | 30.1% | 0.71 | 0.0153 | -0.014 | 85 | 2.50 | 6.70 | 1 | 30.4% | -0.30 | 0.0159 | -0.017 | |||
| 10.90 | 15.20 | 30.1% | 0.70 | 0.0157 | -0.015 | 86 | 3.00 | 7.00 | 1 | 30.4% | -0.32 | 0.0164 | -0.017 | |||
| 10.30 | 14.60 | 30.0% | 0.68 | 0.0161 | -0.015 | 87 | 3.40 | 7.40 | 78 | 30.4% | -0.33 | 0.0169 | -0.017 | |||
| 9.70 | 14.00 | 29.9% | 0.66 | 0.0165 | -0.015 | 88 | 3.80 | 7.80 | 11 | 30.3% | -0.35 | 0.0173 | -0.018 | |||
| 9.20 | 13.40 | 29.9% | 0.64 | 0.0169 | -0.016 | 89 | 4.20 | 8.20 | 30.2% | -0.37 | 0.0177 | -0.018 | ||||
| 8.60 | 12.90 | 29.8% | 0.63 | 0.0172 | -0.016 | 90 | 4.50 | 8.60 | 94 | 29.8% | -0.39 | 0.0181 | -0.018 | |||
| 8.00 | 12.30 | 29.5% | 0.61 | 0.0175 | -0.017 | 91 | 6.20 | 9.10 | 20 | 32.0% | -0.41 | 0.0185 | -0.018 | |||
| 8.20 | 11.80 | 30.7% | 0.59 | 0.0177 | -0.017 | 92 | 5.40 | 9.50 | 14 | 29.5% | -0.42 | 0.0188 | -0.018 | |||
| 7.20 | 11.30 | 29.7% | 0.57 | 0.0180 | -0.017 | 93 | 6.00 | 10.00 | 29.6% | -0.44 | 0.0191 | -0.018 | ||||
| 7.20 | 10.80 | 30.5% | 0.56 | 0.0181 | -0.017 | 94 | 6.50 | 10.50 | 29.5% | -0.46 | 0.0194 | -0.018 | ||||
| 6.30 | 10.30 | 1 | 29.6% | 0.54 | 0.0183 | -0.017 | 95 | 7.00 | 11.00 | 29.3% | -0.48 | 0.0196 | -0.019 | |||
| 5.80 | 9.90 | 29.5% | 0.52 | 0.0184 | -0.018 | 96 | 7.60 | 11.60 | 29.4% | -0.50 | 0.0198 | -0.019 | ||||
| 5.40 | 9.50 | 29.5% | 0.50 | 0.0184 | -0.018 | 97 | 8.10 | 12.10 | 29.1% | -0.52 | 0.0199 | -0.018 | ||||
| 5.00 | 9.00 | 1 | 29.3% | 0.49 | 0.0185 | -0.018 | 98 | 8.70 | 12.70 | 29.1% | -0.54 | 0.0201 | -0.018 | |||
| 4.60 | 8.30 | 28.7% | 0.47 | 0.0185 | -0.018 | 99 | 9.30 | 13.50 | 29.4% | -0.56 | 0.0202 | -0.018 | ||||
| 4.80 | 8.30 | 30.2% | 0.45 | 0.0184 | -0.018 | 100 | 9.90 | 14.10 | 29.2% | -0.58 | 0.0202 | -0.018 | ||||
| 3.90 | 7.90 | 29.2% | 0.43 | 0.0183 | -0.017 | 101 | 10.50 | 14.80 | 29.2% | -0.60 | 0.0203 | -0.018 | ||||
| 3.50 | 7.50 | 28.9% | 0.42 | 0.0182 | -0.017 | 102 | 11.20 | 15.40 | 29.1% | -0.61 | 0.0203 | -0.018 | ||||
| 3.70 | 7.30 | 30.0% | 0.40 | 0.0181 | -0.017 | 103 | 11.80 | 15.90 | 28.5% | -0.63 | 0.0203 | -0.018 | ||||
| 2.80 | 6.90 | 28.7% | 0.39 | 0.0179 | -0.017 | 104 | 12.50 | 16.80 | 28.8% | -0.65 | 0.0202 | -0.017 | ||||
| 2.50 | 6.60 | 28.7% | 0.37 | 0.0177 | -0.017 | 105 | 13.20 | 17.50 | 28.7% | -0.67 | 0.0202 | -0.017 | ||||
| 2.85 | 6.10 | 29.4% | 0.35 | 0.0175 | -0.017 | 106 | 15.90 | 16.90 | 29.9% | -0.69 | 0.0201 | -0.017 | ||||
| 3.80 | 4.60 | 339 | 150 | 29.3% | 0.34 | 0.0172 | -0.016 | 107 | 15.30 | 18.60 | 29.1% | -0.71 | 0.0200 | -0.017 | ||
| 3.00 | 5.20 | 29.9% | 0.32 | 0.0169 | -0.016 | 108 | 17.30 | 19.20 | 31.3% | -0.72 | 0.0199 | -0.016 | ||||
| 1.40 | 5.60 | 28.4% | 0.31 | 0.0166 | -0.016 | 109 | 16.30 | 20.50 | 28.6% | -0.74 | 0.0198 | -0.016 | ||||
| 1.15 | 5.40 | 28.4% | 0.29 | 0.0163 | -0.015 | 110 | 17.20 | 21.00 | 28.1% | -0.76 | 0.0196 | -0.015 | ||||
| 0.2000 | 4.60 | 28.6% | 0.23 | 0.0144 | -0.013 | 115 | 21.40 | 25.60 | 28.8% | -0.84 | 0.0180 | -0.013 | ||||
| 0.9500 | 3.00 | 29.9% | 0.18 | 0.0124 | -0.012 | 120 | 25.90 | 30.00 | 28.1% | -0.90 | 0.0148 | -0.009 | ||||
| 0.6000 | 1.95 | 28.9% | 0.13 | 0.0103 | -0.010 | 125 | 30.70 | 34.60 | -0.95 | 0.0102 | -0.003 | |||||
| 0 | 2.50 | 31.5% | 0.10 | 0.0084 | -0.008 | 130 | 35.60 | 39.40 | -0.98 | 0.0082 | 0.000 | |||||
| 0 | 1.35 | 29.4% | 0.07 | 0.0067 | -0.006 | 135 | 40.60 | 44.50 | -1.00 | 0.0000 | -0.006 | |||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Apr 16, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs