ITB · iShares U.S. Home Construction ETF ETF

Alerts for ITB

$93.91 +0.29 (+0.31%) At close · Sep 4

Options Chain

Underlying $93.91 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 56 contracts · mixed daily-bar sessions · Jul 17, 2026–Sep 4, 2026; 10 unknown

Put / call OI

0.70

Balanced positioning

Open interest

32,021

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$97.00

$3.09 above spot

ATM implied vol

30.8%

market's expected move

Open interest by strike

Calls Puts

100

101

102

103

104

105

106

107

108

109

110

115

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Jan 15 132d Apr 16 223d Jun 17 285d Jan 21 503d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
16	16	—	—	$12.30	$15.10	$20.10		$0.07	$0.00	$2.15	—	—	7	16
Call · $80 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:59.156 UTC Last $20.10 Breakeven $100.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:55.208 UTC Last $0.07 Breakeven $79.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
—	—	41.6%	0.907	$7.70	$11.00	—		$0.20	$0.00	$0.25	—	—	3	64
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.190 UTC Last — Breakeven — Implied vol 41.6% Delta 0.907 ≈91% ITM Gamma 0.023 Theta -0.055 Vega 0.029 Open interest — OI effective date — Model this call Put · $85 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:57.653 UTC Last $0.20 Breakeven $84.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.80	$9.00	—		$0.38	$0.00	$0.50	—	—	2	5
Call · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.662 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $86 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:57.653 UTC Last $0.38 Breakeven $85.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
120	120	31%	0.913	$5.90	$8.60	$12.80		$0.50	$0.20	$0.70	-0.13	37.8%	1	84
Call · $87 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:58.818 UTC Last $12.80 Breakeven $99.80 Implied vol 31% Delta 0.913 ≈91% ITM Gamma 0.029 Theta -0.041 Vega 0.028 Open interest 120 OI effective date Sep 3, 2026 Model this call Put · $87 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.653 UTC Last $0.50 Breakeven $86.50 Implied vol 37.8% Delta -0.13 ≈13% ITM Gamma 0.032 Theta -0.053 Vega 0.038 Open interest 84 OI effective date Sep 3, 2026 Model this put
—	—	35.7%	0.846	$5.00	$8.10	—		$0.85	$0.05	$0.90	-0.147	34.5%	8	713
Call · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.778 UTC Last — Breakeven — Implied vol 35.7% Delta 0.846 ≈85% ITM Gamma 0.038 Theta -0.065 Vega 0.042 Open interest — OI effective date — Model this call Put · $88 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:55.537 UTC Last $0.85 Breakeven $87.15 Implied vol 34.5% Delta -0.147 ≈15% ITM Gamma 0.038 Theta -0.053 Vega 0.041 Open interest 713 OI effective date Sep 3, 2026 Model this put
—	—	28.1%	0.857	$4.50	$6.30	—		$0.90	$0.40	$0.90	-0.189	34.3%	2	6
Call · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.071 UTC Last — Breakeven — Implied vol 28.1% Delta 0.857 ≈86% ITM Gamma 0.046 Theta -0.051 Vega 0.04 Open interest — OI effective date — Model this call Put · $89 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:41.209 UTC Last $0.90 Breakeven $88.10 Implied vol 34.3% Delta -0.189 ≈19% ITM Gamma 0.045 Theta -0.061 Vega 0.048 Open interest 6 OI effective date Sep 3, 2026 Model this put
20	20	26.3%	0.818	$3.80	$5.20	$4.60		$0.75	$0.50	$0.90	-0.217	30.9%	2k	9.3k
Call · $90 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:41.978 UTC Last $4.60 Breakeven $94.60 Implied vol 26.3% Delta 0.818 ≈82% ITM Gamma 0.057 Theta -0.055 Vega 0.047 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.333 UTC Last $0.75 Breakeven $89.25 Implied vol 30.9% Delta -0.217 ≈22% ITM Gamma 0.054 Theta -0.06 Vega 0.052 Open interest 9.3k OI effective date Sep 3, 2026 Model this put
2	2	33.9%	0.707	$2.25	$6.10	$8.40		$1.05	$0.10	$2.70	-0.311	38%	12	109
Call · $91 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:26.624 UTC Last $8.40 Breakeven $99.40 Implied vol 33.9% Delta 0.707 ≈71% ITM Gamma 0.057 Theta -0.086 Vega 0.061 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $91 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.210 UTC Last $1.05 Breakeven $89.95 Implied vol 38% Delta -0.311 ≈31% ITM Gamma 0.053 Theta -0.089 Vega 0.063 Open interest 109 OI effective date Sep 3, 2026 Model this put
35	48	36.6%	0.637	$2.40	$5.00	$7.60		$1.80	$0.10	$3.20	-0.362	36.3%	6	186
Call · $92 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:55.208 UTC Last $7.60 Breakeven $99.60 Implied vol 36.6% Delta 0.637 ≈64% ITM Gamma 0.058 Theta -0.099 Vega 0.067 Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $92 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:55.210 UTC Last $1.80 Breakeven $90.20 Implied vol 36.3% Delta -0.362 ≈36% ITM Gamma 0.058 Theta -0.089 Vega 0.066 Open interest 186 OI effective date Sep 3, 2026 Model this put
22	13	27.6%	0.594	$1.90	$3.10	$2.57		$2.00	$0.40	$3.30	-0.418	33.1%	2	150
Call · $93 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.847 UTC Last $2.57 Breakeven $95.57 Implied vol 27.6% Delta 0.594 ≈59% ITM Gamma 0.079 Theta -0.078 Vega 0.069 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $93 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.210 UTC Last $2.00 Breakeven $91.00 Implied vol 33.1% Delta -0.418 ≈42% ITM Gamma 0.067 Theta -0.084 Vega 0.069 Open interest 150 OI effective date Sep 3, 2026 Model this put
Underlying $93.91
1	2	27%	0.513	$1.35	$2.50	$6.84		$2.42	$1.85	$3.00	-0.485	34.5%	1	180
Call · $94 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.957 UTC Last $6.84 Breakeven $100.84 Implied vol 27% Delta 0.513 ≈51% ITM Gamma 0.083 Theta -0.078 Vega 0.071 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $94 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:55.909 UTC Last $2.42 Breakeven $91.58 Implied vol 34.5% Delta -0.485 ≈48% ITM Gamma 0.065 Theta -0.089 Vega 0.071 Open interest 180 OI effective date Sep 3, 2026 Model this put
40	2	29.2%	0.437	$1.25	$2.00	$1.40		$2.10	$2.40	$3.60	-0.549	35%	5	715
Call · $95 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.002 UTC Last $1.40 Breakeven $96.40 Implied vol 29.2% Delta 0.437 ≈44% ITM Gamma 0.076 Theta -0.082 Vega 0.07 Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $2.10 Breakeven $92.90 Implied vol 35% Delta -0.549 ≈55% ITM Gamma 0.064 Theta -0.089 Vega 0.07 Open interest 715 OI effective date Sep 3, 2026 Model this put
13	6	29.2%	0.364	$0.85	$1.65	$1.31		$4.40	$1.45	$4.30	-0.668	24%	2	7
Call · $96 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.402 UTC Last $1.31 Breakeven $97.31 Implied vol 29.2% Delta 0.364 ≈36% ITM Gamma 0.073 Theta -0.078 Vega 0.067 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $96 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $4.40 Breakeven $91.60 Implied vol 24% Delta -0.668 ≈67% ITM Gamma 0.085 Theta -0.053 Vega 0.064 Open interest 7 OI effective date Sep 3, 2026 Model this put
7k	7k	36.1%	0.337	$0.55	$2.20	$0.75		$5.30	$3.70	$5.00	-0.663	36.3%	2	35
Call · $97 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:55.208 UTC Last $0.75 Breakeven $97.75 Implied vol 36.1% Delta 0.337 ≈34% ITM Gamma 0.057 Theta -0.093 Vega 0.065 Open interest 7k OI effective date Sep 3, 2026 Model this call Put · $97 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:50.321 UTC Last $5.30 Breakeven $91.70 Implied vol 36.3% Delta -0.663 ≈66% ITM Gamma 0.057 Theta -0.084 Vega 0.065 Open interest 35 OI effective date Sep 3, 2026 Model this put
370	1	29.8%	0.24	$0.50	$0.95	$0.70		$4.30	$4.30	$5.90	-0.712	36.9%	11	29
Call · $98 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.208 UTC Last $0.70 Breakeven $98.70 Implied vol 29.8% Delta 0.24 ≈24% ITM Gamma 0.059 Theta -0.065 Vega 0.055 Open interest 370 OI effective date Sep 3, 2026 Model this call Put · $98 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:26.579 UTC Last $4.30 Breakeven $93.70 Implied vol 36.9% Delta -0.712 ≈71% ITM Gamma 0.052 Theta -0.079 Vega 0.061 Open interest 29 OI effective date Sep 3, 2026 Model this put
7	1	—	—	$0.00	$1.60	$0.43		—	$5.10	$6.70	-0.755	37.7%	—	—
Call · $99 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.776 UTC Last $0.43 Breakeven $99.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.974 UTC Last — Breakeven — Implied vol 37.7% Delta -0.755 ≈75% ITM Gamma 0.047 Theta -0.073 Vega 0.056 Open interest — OI effective date — Model this put
70	1	31%	0.153	$0.30	$0.55	$0.30		$4.46	$5.90	$7.60	-0.79	38.7%	4	1.5k
Call · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.887 UTC Last $0.30 Breakeven $100.30 Implied vol 31% Delta 0.153 ≈15% ITM Gamma 0.043 Theta -0.051 Vega 0.042 Open interest 70 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:50.172 UTC Last $4.46 Breakeven $95.54 Implied vol 38.7% Delta -0.79 ≈79% ITM Gamma 0.042 Theta -0.068 Vega 0.051 Open interest 1.5k OI effective date Sep 3, 2026 Model this put
7	1	30.9%	0.115	$0.05	$0.55	$0.50		$4.41	$6.60	$8.60	-0.823	39.3%	6	3
Call · $101 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:33.819 UTC Last $0.50 Breakeven $101.50 Implied vol 30.9% Delta 0.115 ≈12% ITM Gamma 0.036 Theta -0.042 Vega 0.035 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $101 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:26.576 UTC Last $4.41 Breakeven $96.59 Implied vol 39.3% Delta -0.823 ≈82% ITM Gamma 0.037 Theta -0.061 Vega 0.046 Open interest 3 OI effective date Sep 3, 2026 Model this put
7k	3	—	—	$0.00	$0.40	$0.24		$9.40	$7.00	$9.70	-0.874	36.5%	5	7
Call · $102 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.208 UTC Last $0.24 Breakeven $102.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7k OI effective date Sep 3, 2026 Model this call Put · $102 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:49.835 UTC Last $9.40 Breakeven $92.60 Implied vol 36.5% Delta -0.874 ≈87% ITM Gamma 0.032 Theta -0.042 Vega 0.037 Open interest 7 OI effective date Sep 3, 2026 Model this put
21	2	35.9%	0.095	$0.05	$0.50	$0.18		$7.80	$8.20	$10.20	-0.912	34.8%	1	1
Call · $103 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.930 UTC Last $0.18 Breakeven $103.18 Implied vol 35.9% Delta 0.095 ≈9% ITM Gamma 0.027 Theta -0.042 Vega 0.03 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $103 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:56.050 UTC Last $7.80 Breakeven $95.20 Implied vol 34.8% Delta -0.912 ≈91% ITM Gamma 0.026 Theta -0.028 Vega 0.028 Open interest 1 OI effective date Sep 3, 2026 Model this put
9	2	36.8%	0.079	$0.05	$0.40	$0.10		—	$9.60	$11.60	-0.851	49.1%	—	—
Call · $104 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $0.10 Breakeven $104.10 Implied vol 36.8% Delta 0.079 ≈8% ITM Gamma 0.023 Theta -0.038 Vega 0.026 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.821 UTC Last — Breakeven — Implied vol 49.1% Delta -0.851 ≈85% ITM Gamma 0.027 Theta -0.069 Vega 0.041 Open interest — OI effective date — Model this put
3.8k	4	31.6%	0.035	$0.05	$0.10	$0.15		$6.60	$10.30	$12.10	-0.921	40.3%	2	2
Call · $105 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.589 UTC Last $0.15 Breakeven $105.15 Implied vol 31.6% Delta 0.035 ≈3% ITM Gamma 0.014 Theta -0.017 Vega 0.014 Open interest 3.8k OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:55.436 UTC Last $6.60 Breakeven $98.40 Implied vol 40.3% Delta -0.921 ≈92% ITM Gamma 0.021 Theta -0.031 Vega 0.026 Open interest 2 OI effective date Sep 3, 2026 Model this put
163	1	—	—	$0.00	$0.35	$0.10		$9.40	$11.40	$13.10	-0.915	44.8%	2	2
Call · $106 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:37.579 UTC Last $0.10 Breakeven $106.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 163 OI effective date Sep 3, 2026 Model this call Put · $106 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.114 UTC Last $9.40 Breakeven $96.60 Implied vol 44.8% Delta -0.915 ≈92% ITM Gamma 0.02 Theta -0.038 Vega 0.028 Open interest 2 OI effective date Sep 3, 2026 Model this put
30	4	—	—	$0.00	$0.35	$0.06		—	$12.40	$14.10	-0.919	47.5%	—	—
Call · $107 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.957 UTC Last $0.06 Breakeven $107.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $107 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.570 UTC Last — Breakeven — Implied vol 47.5% Delta -0.919 ≈92% ITM Gamma 0.018 Theta -0.039 Vega 0.027 Open interest — OI effective date — Model this put
7	2	—	—	$0.00	$0.35	$0.05		—	$13.40	$15.90	-0.868	62.5%	—	—
Call · $108 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:54.564 UTC Last $0.05 Breakeven $108.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $108 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.234 UTC Last — Breakeven — Implied vol 62.5% Delta -0.868 ≈87% ITM Gamma 0.019 Theta -0.082 Vega 0.038 Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$2.15	$0.26		—	$13.40	$17.00	-0.934	50.5%	—	—
Call · $109 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:49.777 UTC Last $0.26 Breakeven $109.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $109 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.157 UTC Last — Breakeven — Implied vol 50.5% Delta -0.934 ≈93% ITM Gamma 0.014 Theta -0.034 Vega 0.023 Open interest — OI effective date — Model this put
21	2	—	—	$0.00	$0.55	$0.10		$13.82	$14.30	$18.00	-0.945	50.6%	25	15
Call · $110 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:57.653 UTC Last $0.10 Breakeven $110.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:58.964 UTC Last $13.82 Breakeven $96.18 Implied vol 50.6% Delta -0.945 ≈94% ITM Gamma 0.013 Theta -0.028 Vega 0.02 Open interest 15 OI effective date Sep 3, 2026 Model this put
10	10	—	—	$0.00	$0.55	$0.16		—	$19.20	$23.00	-0.961	58.9%	—	—
Call · $115 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:57.653 UTC Last $0.16 Breakeven $115.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.405 UTC Last — Breakeven — Implied vol 58.9% Delta -0.961 ≈96% ITM Gamma 0.008 Theta -0.023 Vega 0.015 Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 17, 2026–Sep 4, 2026; 10 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.