Cboe Global Markets

ITB - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

iShares Dow Jones US Home Const. (ETF) (itb)

2025-07-11 14:27:20 ET (Delayed)
Bid: 
99.12
Ask: 
99.13
Vol: 
2,559,012
Last: 
99.13
Change: 
-1.103 (+-1.1005%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 98.000
1.06
-2.19
0.9
1.7
7
0.95
0.9918
0.0475
7
ITB 98.500
0.41
-1.79
0.6
0.75
3
0.41
0.9102
0.3464
261
ITB 99.000
1.75
+0
0
0.3
0
0.12
0.607
0.8275
1242
ITB 99.500
1.92
+0
0
2.15
0
2.07
0.2095
0.6232
2113
ITB 100.500
0.74
+0
0
1.8
0
2.45
0.0014
0.0103
1412
ITB 102.000
0
+0
0
1.35
0
2.86
0
0
0
Fri Jul 11 2025
Strike
ITB 98.000
ITB 98.500
ITB 99.000
ITB 99.500
ITB 100.500
ITB 102.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 98.000
0.55
+0
0
0.55
0
1.16
-0.0082
0.0475
12
ITB 98.500
0.05
-0.05
0
0.1
1
0.41
-0.0898
0.3464
38
ITB 99.000
1.4
+0
0
0.2
0
0.26
-0.393
0.8275
2
ITB 99.500
0.99
+0.665
0
0.5
1
0
-0.7905
0.6232
21
ITB 100.500
1.6
+0.925
0.9
3.2
1
2.04
-0.9986
0.0103
5
ITB 102.000
0
+0
2.7
4.3
0
2.75
-1
0
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 97.010
3.05
-1.25
2.95
3.2
17
0.32
0.6984
0.0778
965
ITB 98.010
2.2
-1.3
2.3
2.45
15
0.31
0.6173
0.0869
5333
ITB 99.010
1.6
-1.175
1.75
1.85
17
0.31
0.5279
0.0921
2231
ITB 100.010
1.19
-0.96
1.25
1.4
81
0.31
0.4355
0.0922
1377
ITB 101.010
0.9
-0.7
0.85
1.05
24
0.31
0.3462
0.087
109
ITB 102.000
0.57
-0.58
0.6
0.75
1
0.31
0.2663
0.0775
0
Fri Jul 18 2025
Strike
ITB 97.010
ITB 98.010
ITB 99.010
ITB 100.010
ITB 101.010
ITB 102.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 97.010
0.95
+0.4
0.8
0.9
8
0.32
-0.304
0.0786
220
ITB 98.010
1.25
+0.475
1.15
1.25
167
0.32
-0.386
0.0878
125
ITB 99.010
1.89
+0.815
1.55
1.7
16
0.31
-0.4764
0.0931
188
ITB 100.010
2.56
+1.11
2.05
2.2
6
0.3
-0.5699
0.0933
1104
ITB 101.010
1.73
+0
2.65
2.8
0
0.3
-0.6604
0.088
20
ITB 102.000
2.29
+0
3.3
3.6
0
0.3
-0.7413
0.0785
3
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 98.000
0
+0
3
3.3
0
0.32
0.5916
0.0626
0
ITB 98.500
3.5
+0
2.75
2.95
0
0.32
0.5601
0.064
8
ITB 99.000
2.55
-0.95
2.55
2.65
13
0.32
0.5279
0.065
1
ITB 99.500
1.95
+0
2.25
2.4
0
0.32
0.4957
0.0654
15
ITB 100.500
2.58
+0
1.8
1.95
0
0.31
0.4302
0.065
19
ITB 102.000
2.07
+0
1.25
1.4
0
0.31
0.3368
0.0608
4
Fri Jul 25 2025
Strike
ITB 98.000
ITB 98.500
ITB 99.000
ITB 99.500
ITB 100.500
ITB 102.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITB 98.000
2.08
+0.68
1.8
1.95
6
0.32
-0.4102
0.063
0
ITB 98.500
1.2
+0
1.95
2.2
0
0.31
-0.442
0.0645
15
ITB 99.000
2.2
+0
2.25
2.4
0
0.31
-0.4744
0.0654
1
ITB 99.500
4.12
+0
2.5
2.65
0
0.31
-0.5072
0.066
2
ITB 100.500
3.2
+0.85
3
3.2
10
0.31
-0.573
0.0656
3
ITB 102.000
0
+0
3.9
4.1
0
0.3
-0.6674
0.0615
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.