ITB · Option chain

ITB Option Chain

Every listed ITB strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$93.62

Call open interest

29,321

Put open interest

32,892

Put/call (volume)

2.08

2,330 contracts changed hands across these expirations — 756 calls against 1,574 puts. Puts outtraded calls 2.08 to one.

Sep 18, 202613 days

call OI 18,456 · put OI 12,678

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.10 / 15.80	—	16	80	—	0.00 / 0.10	—	16
—	7.70 / 10.90	—	—	85	—	0.00 / 0.30	—	64
—	6.90 / 9.00	—	—	86	—	0.05 / 0.55	—	5
—	5.30 / 9.10	—	120	87	—	0.20 / 1.20	—	84
—	4.90 / 8.20	—	—	88	—	0.20 / 1.00	—	713
—	4.40 / 5.90	—	—	89	—	0.35 / 1.05	—	6
—	3.70 / 6.60	—	20	90	0.88	0.65 / 1.00	877	8,821
—	2.00 / 5.90	—	2	91	1.05	1.05 / 2.10	12	100
—	1.35 / 5.20	—	35	92	—	1.05 / 2.15	—	186
2.57	1.75 / 3.00	13	10	93	1.55	1.45 / 2.65	80	150
—	0.75 / 4.00	—	1	94	—	1.70 / 4.30	—	180
1.75	1.15 / 2.00	5	35	95	2.10	2.15 / 4.90	5	710
1.30	0.30 / 2.50	1	12	96	—	2.55 / 5.50	—	7
—	0.00 / 2.75	—	7,011	97	—	3.40 / 6.40	—	35
0.70	0.50 / 2.00	461	11	98	4.30	4.00 / 6.20	11	29
—	0.20 / 2.65	—	7	99	—	4.70 / 7.00	—	—
—	0.30 / 2.45	—	70	100	—	5.80 / 8.70	—	1,542
—	0.00 / 1.20	—	7	101	—	6.50 / 9.60	—	3
0.24	0.15 / 0.40	3	7,010	102	—	7.40 / 10.60	—	7
0.18	0.00 / 0.55	2	24	103	—	8.60 / 11.00	—	1
—	0.10 / 0.65	—	9	104	—	9.80 / 12.40	—	—
—	0.05 / 0.25	—	3,815	105	—	10.30 / 13.40	—	2
—	0.00 / 0.20	—	163	106	—	11.30 / 14.40	—	2
—	0.00 / 0.60	—	30	107	—	12.20 / 15.30	—	—
—	0.00 / 0.20	—	7	108	—	13.20 / 16.30	—	—
—	0.00 / 2.15	—	10	109	—	14.20 / 17.50	—	—
—	0.00 / 2.15	—	21	110	—	15.20 / 18.30	—	15
—	0.00 / 2.15	—	10	115	—	20.20 / 22.60	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 5,105 · put OI 7,423

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	17.60 / 20.10	—	1	75	—	0.00 / 0.25	—	519
—	13.00 / 15.40	—	22	80	0.27	0.15 / 0.35	82	1,558
—	8.70 / 11.10	—	99	85	0.83	0.65 / 1.00	183	1,550
6.00	5.50 / 6.40	1	285	90	2.20	1.95 / 2.25	89	2,087
—	3.00 / 3.50	—	1,253	95	4.31	4.10 / 4.80	172	1,002
—	0.75 / 3.50	—	150	98	6.18	5.10 / 8.20	2	96
1.70	1.60 / 2.05	1	335	99	—	6.60 / 7.90	—	309
—	1.10 / 2.00	—	240	100	—	6.60 / 8.70	—	92
—	0.20 / 2.00	—	42	101	—	7.30 / 9.50	—	24
—	0.85 / 1.55	—	73	102	—	8.20 / 10.40	—	1
—	0.90 / 1.20	—	38	103	—	9.00 / 11.20	—	1
—	0.50 / 1.15	—	43	104	—	9.90 / 12.10	—	17
—	0.10 / 1.45	—	34	105	—	10.60 / 13.10	—	122
—	0.35 / 1.05	—	86	106	—	11.70 / 13.90	—	4
—	0.00 / 1.35	—	32	107	—	12.50 / 14.90	—	1
0.55	0.10 / 0.55	21	53	108	—	13.50 / 16.00	—	1
—	0.00 / 0.80	—	60	109	—	14.40 / 16.70	—	1
—	0.00 / 0.90	—	2,071	110	—	15.30 / 17.80	—	38
—	0.00 / 0.65	—	96	111	—	16.30 / 18.70	—	—
—	0.00 / 0.60	—	5	112	—	17.30 / 19.60	—	—
—	0.00 / 0.35	—	2	113	—	18.20 / 20.80	—	—
—	0.00 / 0.25	—	83	115	—	19.80 / 23.40	—	—
—	0.00 / 0.70	—	1	116	—	20.30 / 24.50	—	—
—	0.00 / 0.85	—	1	117	—	21.30 / 25.30	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 4,217 · put OI 6,223

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.90 / 22.40	—	43	74.01	0.70	0.60 / 0.95	10	457
—	15.70 / 18.20	—	141	79.01	1.40	0.85 / 1.60	10	301
—	14.20 / 16.80	—	—	81	—	1.25 / 2.25	—	812
—	13.50 / 15.90	—	—	82	—	0.70 / 4.10	—	15
—	12.80 / 15.20	—	—	83	—	1.10 / 3.80	—	48
—	12.10 / 14.60	—	313	84.01	—	1.20 / 3.80	—	120
—	9.90 / 13.80	—	—	86	—	2.00 / 4.30	—	21
—	10.10 / 12.40	—	—	87	—	3.10 / 4.90	—	25
—	9.20 / 12.50	—	1	88	—	2.00 / 5.70	—	28
—	7.90 / 12.00	—	71	89.01	—	4.00 / 4.80	—	159
—	7.10 / 10.30	—	19	91	—	3.60 / 6.60	—	48
—	7.40 / 9.20	—	3	92	5.35	5.20 / 5.80	1	72
—	6.80 / 8.50	—	6	93	5.90	5.50 / 6.50	35	19
—	6.60 / 9.10	—	102	94.01	—	6.00 / 7.20	—	384
6.70	5.30 / 8.00	14	312	95.01	—	5.50 / 8.60	—	465
6.20	4.60 / 7.90	47	3	96.01	—	5.70 / 9.40	—	6
5.80	5.40 / 6.20	16	63	97.01	—	6.10 / 8.60	—	15
5.40	4.00 / 6.60	22	22	98.01	—	8.00 / 9.00	—	74
—	4.50 / 6.20	—	41	99.01	—	7.70 / 11.00	—	60
4.60	4.40 / 5.00	12	574	100	9.90	9.50 / 11.80	5	1,654
—	4.20 / 6.00	—	24	100.01	—	7.80 / 11.40	—	47
—	2.35 / 6.10	—	125	101.01	—	9.50 / 11.50	—	19
—	3.50 / 5.80	—	9	102.01	—	10.20 / 12.20	—	26
—	3.20 / 5.50	—	21	103.01	—	10.10 / 13.90	—	46
—	2.95 / 4.60	—	8	104.01	—	11.50 / 13.70	—	14
3.10	2.85 / 3.30	53	237	105	—	12.40 / 14.40	—	19
—	2.70 / 4.60	—	24	105.01	—	12.30 / 14.50	—	2
—	1.30 / 4.70	—	12	106.01	—	13.10 / 15.30	—	13
—	1.30 / 4.10	—	52	107.01	—	13.90 / 16.10	—	1
—	0.90 / 4.20	—	21	108.01	—	14.50 / 17.10	—	56
—	0.60 / 4.10	—	25	109.01	—	15.30 / 17.80	—	30
—	1.55 / 2.30	—	780	110	—	16.70 / 18.30	—	1,049
—	1.60 / 2.65	—	140	110.01	—	16.20 / 18.60	—	3
—	0.45 / 3.70	—	9	111.01	—	17.00 / 19.40	—	2
—	1.10 / 2.70	—	18	112.01	—	17.90 / 20.30	—	2
—	0.60 / 2.45	—	5	113.01	—	18.80 / 21.60	—	1
—	1.05 / 1.90	—	27	114.01	—	19.70 / 22.10	—	97
—	0.90 / 1.90	—	862	115	—	20.60 / 23.10	—	5
—	0.70 / 1.70	—	56	115.01	—	19.80 / 23.80	—	6
—	0.00 / 1.60	—	38	116.01	—	21.50 / 23.90	—	—
—	0.60 / 1.85	—	10	117.01	—	22.40 / 24.90	—	2
A dash means the contract did not trade — not a price of zero.

Apr 16, 2027223 days

call OI 275 · put OI 264

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	20.60 / 23.00	—	—	75	—	1.30 / 2.45	—	38
—	16.80 / 19.30	—	—	80	—	2.10 / 3.70	—	7
—	13.50 / 16.00	—	—	85	—	3.60 / 5.10	—	1
—	12.90 / 15.40	—	—	86	—	4.10 / 5.30	—	1
—	11.40 / 15.30	—	—	87	—	4.40 / 5.80	—	78
—	10.70 / 14.70	—	—	88	—	4.80 / 6.80	—	11
—	9.70 / 13.60	—	—	90	—	5.60 / 6.90	—	94
—	10.10 / 12.40	—	—	91	—	6.00 / 7.20	—	20
—	9.10 / 11.80	—	—	92	—	5.50 / 8.40	—	14
—	7.50 / 11.00	—	1	95	—	7.80 / 9.40	—	—
—	7.00 / 10.00	—	13	97	—	8.90 / 10.20	—	—
—	5.60 / 9.60	—	1	98	—	9.50 / 10.90	—	—
—	5.50 / 8.10	—	2	100	—	10.50 / 12.40	—	—
—	5.50 / 7.60	—	38	102	—	11.60 / 13.60	—	—
—	4.60 / 6.30	—	68	105	—	13.80 / 15.70	—	—
—	4.00 / 5.80	—	150	107	—	15.10 / 17.20	—	—
4.10	3.70 / 4.60	79	2	108	—	15.80 / 18.00	—	—
A dash means the contract did not trade — not a price of zero.

Jun 17, 2027285 days

call OI 142 · put OI 1,212

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.60 / 24.30	—	—	75	—	1.95 / 3.00	—	321
—	18.10 / 20.60	—	9	80	—	2.10 / 5.70	—	358
—	14.90 / 17.50	—	1	85	—	4.70 / 7.30	—	165
—	11.10 / 15.10	—	—	90	—	6.40 / 7.70	—	102
11.20	9.50 / 12.30	2	7	95	—	8.90 / 10.00	—	243
8.75	7.60 / 10.30	3	20	100	—	11.50 / 13.20	—	8
—	5.90 / 8.50	—	4	105	—	14.10 / 16.50	—	5
—	4.50 / 5.60	—	16	110	—	17.00 / 20.90	—	1
—	1.85 / 5.90	—	85	115	—	21.70 / 24.30	—	9
A dash means the contract did not trade — not a price of zero.

Jan 21, 2028503 days

call OI 1,126 · put OI 5,092

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	24.00 / 28.00	—	149	75	—	2.50 / 6.20	—	745
—	22.00 / 25.00	—	32	80	—	4.00 / 7.10	—	1,762
—	17.50 / 21.80	—	14	85	—	6.00 / 9.20	—	174
—	15.00 / 19.50	—	343	90	—	8.70 / 11.40	—	236
—	12.50 / 17.50	—	27	95	—	11.60 / 13.80	—	54
—	10.50 / 15.00	—	79	100	—	14.20 / 16.00	—	1,522
—	11.00 / 13.50	—	32	102	—	14.00 / 19.00	—	59
—	9.00 / 13.70	—	113	103	—	14.50 / 19.50	—	46
—	8.50 / 13.50	—	8	104	—	15.00 / 20.00	—	185
—	10.00 / 13.00	—	21	105	—	16.50 / 19.20	—	208
—	9.70 / 12.30	—	25	106	—	16.50 / 21.50	—	34
—	8.00 / 12.50	—	1	107	—	17.00 / 22.00	—	4
—	7.50 / 11.40	—	7	108	—	17.50 / 22.50	—	11
—	8.70 / 12.00	—	—	109	—	18.50 / 23.30	—	2
—	8.00 / 11.50	—	186	110	—	19.60 / 22.50	—	45
—	6.50 / 11.50	—	5	111	—	19.50 / 24.50	—	—
—	6.00 / 11.00	—	—	112	—	21.50 / 23.90	—	1
—	7.00 / 9.10	—	84	115	—	22.50 / 27.50	—	3
—	6.00 / 10.00	—	—	116	—	23.50 / 28.00	—	1
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on ITB

ITB options score ITB gamma walls ITB max pain ITB IV rank ITB put/call ratio ITB options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.