IBIT options chain $43.79
← Back to IBIT stock page
In-the-money contracts are shaded relative to the current underlying price ($43.79).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| IBIT260904C00020000 |
$20.00 |
$24.95 |
+3.80 (+18.0%) |
$23.69 |
$24.28 |
70 |
| IBIT260904C00025000 |
$25.00 |
$19.15 |
-0.97 (-4.8%) |
$18.63 |
$19.03 |
2 |
| IBIT260904C00026000 |
$26.00 |
$18.19 |
+2.93 (+19.2%) |
$17.37 |
$17.68 |
1 |
| IBIT260904C00027000 |
$27.00 |
$16.95 |
+2.69 (+18.9%) |
$16.88 |
$17.09 |
6 |
| IBIT260904C00028000 |
$28.00 |
$16.62 |
-0.28 (-1.7%) |
$15.50 |
$15.77 |
2 |
| IBIT260904C00029000 |
$29.00 |
$15.71 |
+8.81 (+127.7%) |
$14.61 |
$14.76 |
1 |
| IBIT260904C00030000 |
$30.00 |
$13.78 |
-1.06 (-7.1%) |
$13.81 |
$13.98 |
1 |
| IBIT260904C00030500 |
$30.50 |
$13.57 |
-0.70 (-4.9%) |
$13.29 |
$13.41 |
2 |
| IBIT260904C00031000 |
$31.00 |
$13.13 |
-0.71 (-5.1%) |
$12.70 |
$13.05 |
2 |
| IBIT260904C00031500 |
$31.50 |
$13.01 |
-1.19 (-8.4%) |
$12.38 |
$12.62 |
4 |
| IBIT260904C00032000 |
$32.00 |
$11.71 |
-0.08 (-0.7%) |
$11.63 |
$11.83 |
2 |
| IBIT260904C00032500 |
$32.50 |
$11.30 |
+0.40 (+3.7%) |
$11.15 |
$11.19 |
52 |
| IBIT260904C00033000 |
$33.00 |
$10.74 |
-0.36 (-3.2%) |
$10.86 |
$10.98 |
8 |
| IBIT260904C00033500 |
$33.50 |
$10.20 |
-1.15 (-10.1%) |
$10.17 |
$10.42 |
1 |
| IBIT260904C00034000 |
$34.00 |
$9.90 |
-0.93 (-8.6%) |
$9.78 |
$9.83 |
8 |
| IBIT260904C00034500 |
$34.50 |
$10.31 |
+0.74 (+7.7%) |
$9.03 |
$9.42 |
12 |
| IBIT260904C00035000 |
$35.00 |
$8.77 |
-0.64 (-6.8%) |
$8.64 |
$8.91 |
36 |
| IBIT260904C00035500 |
$35.50 |
$8.24 |
-0.31 (-3.6%) |
$8.18 |
$8.33 |
11 |
| IBIT260904C00036000 |
$36.00 |
$7.72 |
+0.09 (+1.2%) |
$7.60 |
$7.83 |
65 |
| IBIT260904C00036500 |
$36.50 |
$7.23 |
-1.06 (-12.8%) |
$7.18 |
$7.24 |
8 |
| IBIT260904C00037000 |
$37.00 |
$6.84 |
+0.09 (+1.3%) |
$6.78 |
$6.97 |
1,390 |
| IBIT260904C00037500 |
$37.50 |
$6.28 |
+0.00 (+0.0%) |
$6.17 |
$6.33 |
115 |
| IBIT260904C00038000 |
$38.00 |
$5.69 |
+0.12 (+2.2%) |
$5.64 |
$5.87 |
179 |
| IBIT260904C00038500 |
$38.50 |
$5.30 |
+0.02 (+0.4%) |
$5.13 |
$5.31 |
2 |
| IBIT260904C00039000 |
$39.00 |
$4.72 |
-0.01 (-0.2%) |
$4.73 |
$4.80 |
102 |
| IBIT260904C00039500 |
$39.50 |
$4.37 |
+0.02 (+0.5%) |
$4.25 |
$4.33 |
5 |
| IBIT260904C00040000 |
$40.00 |
$3.84 |
+0.44 (+12.9%) |
$3.70 |
$3.81 |
108 |
| IBIT260904C00040500 |
$40.50 |
$3.38 |
+0.25 (+8.0%) |
$3.19 |
$3.45 |
13 |
| IBIT260904C00041000 |
$41.00 |
$2.83 |
+0.45 (+18.9%) |
$2.79 |
$2.89 |
2,008 |
| IBIT260904C00041500 |
$41.50 |
$2.39 |
+0.08 (+3.5%) |
$2.30 |
$2.34 |
51 |
| IBIT260904C00042000 |
$42.00 |
$1.80 |
-0.05 (-2.7%) |
$1.80 |
$1.89 |
255 |
| IBIT260904C00042500 |
$42.50 |
$1.40 |
+0.18 (+14.8%) |
$1.34 |
$1.42 |
326 |
| IBIT260904C00043000 |
$43.00 |
$0.90 |
-0.15 (-14.3%) |
$0.92 |
$1.00 |
577 |
| IBIT260904C00043500 |
$43.50 |
$0.61 |
-0.13 (-17.6%) |
$0.59 |
$0.61 |
5,816 |
| IBIT260904C00044000 |
$44.00 |
$0.37 |
-0.15 (-28.8%) |
$0.37 |
$0.38 |
4,397 |
| IBIT260904C00044500 |
$44.50 |
$0.18 |
-0.15 (-45.5%) |
$0.16 |
$0.21 |
4,005 |
| IBIT260904C00045000 |
$45.00 |
$0.12 |
-0.08 (-40.0%) |
$0.08 |
$0.09 |
7,688 |
| IBIT260904C00045500 |
$45.50 |
$0.08 |
-0.03 (-27.3%) |
$0.08 |
$0.09 |
2,491 |
| IBIT260904C00046000 |
$46.00 |
$0.03 |
-0.05 (-62.5%) |
$0.02 |
$0.07 |
1,194 |
| IBIT260904C00046500 |
$46.50 |
$0.05 |
-0.01 (-16.7%) |
$0.01 |
$0.02 |
278 |
| IBIT260904C00047000 |
$47.00 |
$0.02 |
-0.02 (-50.0%) |
$0.01 |
$0.02 |
1,608 |
| IBIT260904C00047500 |
$47.50 |
$0.03 |
+0.00 (+0.0%) |
$0.01 |
$0.04 |
816 |
| IBIT260904C00048000 |
$48.00 |
$0.03 |
+0.01 (+50.0%) |
$0.03 |
$0.04 |
342 |
| IBIT260904C00048500 |
$48.50 |
$0.02 |
+0.00 (+0.0%) |
$0.01 |
$0.02 |
3 |
| IBIT260904C00049000 |
$49.00 |
$0.03 |
+0.02 (+200.0%) |
$0.01 |
$0.02 |
167 |
| IBIT260904C00049500 |
$49.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
229 |
| IBIT260904C00050000 |
$50.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
378 |
| IBIT260904C00050500 |
$50.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
343 |
| IBIT260904C00051000 |
$51.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
4 |
| IBIT260904C00051500 |
$51.50 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
26 |
| IBIT260904C00052000 |
$52.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| IBIT260904C00052500 |
$52.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
12 |
| IBIT260904C00053000 |
$53.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
15 |
| IBIT260904C00053500 |
$53.50 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
10 |
| IBIT260904C00054000 |
$54.00 |
$0.03 |
-0.04 (-57.1%) |
$0.00 |
$0.03 |
35 |
| IBIT260904C00054500 |
$54.50 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.01 |
96 |
| IBIT260904C00055000 |
$55.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
19 |
| IBIT260904C00060000 |
$60.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
5 |
| IBIT260904C00065000 |
$65.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
11 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| IBIT260904P00020000 |
$20.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.01 |
10 |
| IBIT260904P00025000 |
$25.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.03 |
2 |
| IBIT260904P00026000 |
$26.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
52 |
| IBIT260904P00027000 |
$27.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
1 |
| IBIT260904P00028000 |
$28.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.01 |
2 |
| IBIT260904P00029000 |
$29.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| IBIT260904P00030000 |
$30.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
1 |
| IBIT260904P00030500 |
$30.50 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
10 |
| IBIT260904P00031000 |
$31.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
60 |
| IBIT260904P00031500 |
$31.50 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| IBIT260904P00032000 |
$32.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
5 |
| IBIT260904P00032500 |
$32.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
24 |
| IBIT260904P00033000 |
$33.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| IBIT260904P00033500 |
$33.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
8 |
| IBIT260904P00034000 |
$34.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
1 |
| IBIT260904P00034500 |
$34.50 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.01 |
2 |
| IBIT260904P00035000 |
$35.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
4 |
| IBIT260904P00035500 |
$35.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| IBIT260904P00036000 |
$36.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
2 |
| IBIT260904P00036500 |
$36.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
20 |
| IBIT260904P00037000 |
$37.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.01 |
3 |
| IBIT260904P00037500 |
$37.50 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.01 |
202 |
| IBIT260904P00038000 |
$38.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.04 |
145 |
| IBIT260904P00038500 |
$38.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.04 |
898 |
| IBIT260904P00039000 |
$39.00 |
$0.01 |
-0.01 (-50.0%) |
$0.01 |
$0.04 |
722 |
| IBIT260904P00039500 |
$39.50 |
$0.01 |
-0.02 (-66.7%) |
$0.03 |
$0.04 |
155 |
| IBIT260904P00040000 |
$40.00 |
$0.02 |
-0.02 (-50.0%) |
$0.01 |
$0.02 |
255 |
| IBIT260904P00040500 |
$40.50 |
$0.03 |
-0.02 (-40.0%) |
$0.01 |
$0.04 |
481 |
| IBIT260904P00041000 |
$41.00 |
$0.02 |
-0.03 (-60.0%) |
$0.04 |
$0.05 |
1,686 |
| IBIT260904P00041500 |
$41.50 |
$0.02 |
-0.05 (-71.4%) |
$0.04 |
$0.06 |
707 |
| IBIT260904P00042000 |
$42.00 |
$0.06 |
-0.05 (-45.5%) |
$0.02 |
$0.03 |
5,471 |
| IBIT260904P00042500 |
$42.50 |
$0.07 |
-0.11 (-61.1%) |
$0.05 |
$0.11 |
5,726 |
| IBIT260904P00043000 |
$43.00 |
$0.14 |
-0.17 (-54.8%) |
$0.13 |
$0.18 |
16,210 |
| IBIT260904P00043500 |
$43.50 |
$0.30 |
-0.18 (-37.5%) |
$0.31 |
$0.34 |
4,985 |
| IBIT260904P00044000 |
$44.00 |
$0.56 |
-0.19 (-25.3%) |
$0.56 |
$0.58 |
4,992 |
| IBIT260904P00044500 |
$44.50 |
$0.86 |
-0.17 (-16.5%) |
$0.89 |
$0.93 |
966 |
| IBIT260904P00045000 |
$45.00 |
$1.29 |
-0.16 (-11.0%) |
$1.30 |
$1.31 |
196 |
| IBIT260904P00045500 |
$45.50 |
$1.86 |
+0.00 (+0.0%) |
$1.72 |
$1.76 |
145 |
| IBIT260904P00046000 |
$46.00 |
$2.22 |
-0.09 (-3.9%) |
$2.20 |
$2.28 |
66 |
| IBIT260904P00046500 |
$46.50 |
$2.87 |
+0.36 (+14.3%) |
$2.74 |
$2.78 |
21 |
| IBIT260904P00047000 |
$47.00 |
$3.20 |
+0.25 (+8.5%) |
$3.22 |
$3.31 |
99 |
| IBIT260904P00047500 |
$47.50 |
$2.41 |
-1.04 (-30.1%) |
$3.68 |
$3.97 |
11 |
| IBIT260904P00048000 |
$48.00 |
$4.23 |
-0.04 (-0.9%) |
$4.22 |
$4.42 |
42 |
| IBIT260904P00048500 |
$48.50 |
$3.55 |
-0.67 (-15.9%) |
$4.55 |
$4.92 |
2 |
| IBIT260904P00049000 |
$49.00 |
$5.27 |
-0.13 (-2.4%) |
$5.01 |
$5.36 |
1 |
| IBIT260904P00049500 |
$49.50 |
$5.65 |
— |
$5.70 |
$5.86 |
2 |
| IBIT260904P00050000 |
$50.00 |
$6.27 |
+0.26 (+4.3%) |
$6.08 |
$6.49 |
2 |
| IBIT260904P00050500 |
$50.50 |
$6.40 |
+0.40 (+6.7%) |
$6.50 |
$6.95 |
6 |
| IBIT260904P00051000 |
$51.00 |
$7.29 |
+1.09 (+17.6%) |
$7.08 |
$7.47 |
16 |
| IBIT260904P00051500 |
$51.50 |
$6.80 |
-0.55 (-7.5%) |
$7.62 |
$7.87 |
2 |
| IBIT260904P00052000 |
$52.00 |
$7.62 |
+0.40 (+5.5%) |
$8.03 |
$8.33 |
3 |
| IBIT260904P00052500 |
$52.50 |
$7.85 |
— |
$8.44 |
$8.88 |
1 |
| IBIT260904P00053000 |
$53.00 |
$9.37 |
+0.27 (+3.0%) |
$8.89 |
$9.64 |
2 |
| IBIT260904P00053500 |
$53.50 |
$9.86 |
+1.17 (+13.5%) |
$9.45 |
$9.85 |
2 |
| IBIT260904P00054000 |
$54.00 |
$10.49 |
+1.69 (+19.2%) |
$10.30 |
$10.66 |
3 |
| IBIT260904P00054500 |
$54.50 |
$10.94 |
+0.62 (+6.0%) |
$10.76 |
$11.11 |
3 |
| IBIT260904P00055000 |
$55.00 |
$11.25 |
+0.40 (+3.7%) |
$11.00 |
$11.52 |
3 |
| IBIT260904P00060000 |
$60.00 |
$15.78 |
— |
$15.86 |
$16.51 |
1 |
| IBIT260904P00065000 |
$65.00 |
— |
— |
$20.96 |
$21.47 |
— |
