IBIT option chain iShares Bitcoin Trust 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 ±4.1% (42.01–45.58) · ATM IV 32.1% · P/C open interest 0.57
| 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 | |
| 18.30 | 19.05 | 8 | 1.00 | 0.0006 | 0.000 | 25 | 0 | 0.0100 | 165 | 128.3% | -0.00 | 0.0006 | -0.002 | |||
| 14.25 | 15.05 | 1 | 1.00 | 0.0016 | -0.002 | 29 | 0 | 0.0100 | 781 | 96.5% | -0.00 | 0.0016 | -0.004 | |||
| 13.30 | 14.05 | 7 | 1.00 | 0.0021 | -0.003 | 30 | 0 | 0.0100 | 38 | 207 | 89.2% | -0.00 | 0.0021 | -0.004 | ||
| 12.25 | 13.10 | 3 | 0.99 | 0.0027 | -0.003 | 31 | 0 | 0.0100 | 1 | 807 | 82.1% | -0.01 | 0.0027 | -0.005 | ||
| 11.75 | 12.60 | 9 | 0.99 | 0.0031 | -0.004 | 31.5 | 0 | 0.0200 | 2 | 1,618 | 84.7% | -0.01 | 0.0031 | -0.005 | ||
| 11.25 | 12.10 | 47 | 0.99 | 0.0035 | -0.004 | 32 | 0.0100 | 0.0200 | 1 | 1,476 | 85.1% | -0.01 | 0.0035 | -0.006 | ||
| 10.75 | 11.60 | 43 | 0.99 | 0.0040 | -0.005 | 32.5 | 0.0100 | 0.0200 | 1 | 487 | 81.3% | -0.01 | 0.0040 | -0.006 | ||
| 10.30 | 11.00 | 1,724 | 0.99 | 0.0046 | -0.005 | 33 | 0.0100 | 0.0200 | 1,700 | 77.6% | -0.01 | 0.0046 | -0.006 | |||
| 9.80 | 10.50 | 1,004 | 0.99 | 0.0052 | -0.006 | 33.5 | 0.0100 | 0.0300 | 133 | 76.7% | -0.01 | 0.0052 | -0.007 | |||
| 9.30 | 10.00 | 49 | 0.99 | 0.0060 | -0.006 | 34 | 0.0100 | 0.0300 | 13 | 758 | 73.0% | -0.01 | 0.0060 | -0.007 | ||
| 8.80 | 9.65 | 32 | 0.99 | 0.0069 | -0.007 | 34.5 | 0.0100 | 0.0200 | 6 | 117 | 66.7% | -0.01 | 0.0069 | -0.008 | ||
| 8.40 | 9.00 | 497 | 0.99 | 0.0080 | -0.007 | 35 | 0.0200 | 0.0300 | 6 | 687 | 67.7% | -0.01 | 0.0080 | -0.009 | ||
| 8.15 | 8.50 | 14 | 126 | 0.98 | 0.0093 | -0.008 | 35.5 | 0.0200 | 0.0300 | 3 | 579 | 64.0% | -0.02 | 0.0093 | -0.009 | |
| 7.60 | 8.00 | 40 | 2,068 | 0.98 | 0.0108 | -0.009 | 36 | 0.0200 | 0.0300 | 7 | 993 | 60.3% | -0.02 | 0.0109 | -0.010 | |
| 7.10 | 7.55 | 179 | 0.98 | 0.0127 | -0.010 | 36.5 | 0.0300 | 0.0400 | 1 | 972 | 59.6% | -0.02 | 0.0128 | -0.011 | ||
| 6.70 | 7.05 | 4 | 1,049 | 51.7% | 0.98 | 0.0150 | -0.011 | 37 | 0.0300 | 0.0400 | 1,454 | 55.9% | -0.03 | 0.0150 | -0.011 | |
| 6.30 | 6.45 | 102 | 666 | 54.5% | 0.97 | 0.0177 | -0.011 | 37.5 | 0.0400 | 0.0500 | 17 | 1,327 | 54.4% | -0.03 | 0.0178 | -0.012 |
| 5.85 | 5.95 | 146 | 1,705 | 50.5% | 0.97 | 0.0212 | -0.013 | 38 | 0.0400 | 0.0600 | 24 | 3,301 | 51.4% | -0.03 | 0.0213 | -0.013 |
| 5.35 | 5.45 | 1,649 | 46.5% | 0.96 | 0.0256 | -0.014 | 38.5 | 0.0500 | 0.0600 | 27 | 660 | 48.4% | -0.04 | 0.0258 | -0.015 | |
| 4.85 | 4.95 | 25 | 1,367 | 42.6% | 0.95 | 0.0312 | -0.015 | 39 | 0.0500 | 0.0700 | 703 | 45.3% | -0.05 | 0.0313 | -0.016 | |
| 4.35 | 4.45 | 539 | 42.4% | 0.94 | 0.0385 | -0.017 | 39.5 | 0.0600 | 0.0800 | 10 | 1,128 | 42.6% | -0.06 | 0.0387 | -0.018 | |
| 3.90 | 4.00 | 76 | 1,411 | 41.0% | 0.93 | 0.0481 | -0.019 | 40 | 0.0800 | 0.1000 | 118 | 8,773 | 40.8% | -0.07 | 0.0484 | -0.020 |
| 3.40 | 3.50 | 1 | 856 | 36.7% | 0.91 | 0.0607 | -0.022 | 40.5 | 0.1000 | 0.1200 | 69 | 733 | 38.4% | -0.09 | 0.0611 | -0.023 |
| 2.96 | 3.05 | 13 | 2,418 | 36.8% | 0.88 | 0.0770 | -0.026 | 41 | 0.1300 | 0.1500 | 547 | 1,952 | 36.3% | -0.12 | 0.0775 | -0.027 |
| 2.51 | 2.57 | 1,703 | 310 | 34.5% | 0.85 | 0.0971 | -0.031 | 41.5 | 0.1900 | 0.2100 | 540 | 994 | 35.1% | -0.15 | 0.0978 | -0.031 |
| 2.09 | 2.15 | 37 | 1,995 | 33.5% | 0.80 | 0.1200 | -0.036 | 42 | 0.2700 | 0.2900 | 2,829 | 2,114 | 34.5% | -0.20 | 0.1209 | -0.037 |
| 1.70 | 1.75 | 32 | 375 | 32.6% | 0.74 | 0.1431 | -0.042 | 42.5 | 0.3700 | 0.4000 | 64 | 2,150 | 33.5% | -0.27 | 0.1443 | -0.042 |
| 1.36 | 1.39 | 112 | 15.1K | 32.5% | 0.66 | 0.1629 | -0.046 | 43 | 0.5200 | 0.5500 | 3,389 | 6,830 | 32.8% | -0.34 | 0.1643 | -0.047 |
| 1.06 | 1.09 | 2,531 | 147 | 32.2% | 0.57 | 0.1757 | -0.050 | 43.5 | 0.7200 | 0.7400 | 247 | 1,651 | 32.5% | -0.43 | 0.1772 | -0.050 |
| 0.8000 | 0.8300 | 2,416 | 9,060 | 32.1% | 0.49 | 0.1791 | -0.050 | 44 | 0.9600 | 0.9800 | 357 | 2,240 | 32.1% | -0.52 | 0.1806 | -0.051 |
| 0.5900 | 0.6200 | 2,781 | 2,413 | 32.3% | 0.40 | 0.1728 | -0.049 | 44.5 | 1.25 | 1.28 | 53 | 1,668 | 32.4% | -0.61 | 0.1741 | -0.049 |
| 0.4300 | 0.4600 | 5,085 | 6,200 | 32.6% | 0.32 | 0.1585 | -0.045 | 45 | 1.58 | 1.64 | 66 | 1,747 | 33.1% | -0.69 | 0.1596 | -0.045 |
| 0.3100 | 0.3300 | 1,152 | 3,470 | 32.9% | 0.25 | 0.1391 | -0.041 | 45.5 | 1.95 | 2.02 | 3 | 1,238 | 33.4% | -0.76 | 0.1401 | -0.041 |
| 0.2300 | 0.2500 | 1,977 | 8,030 | 33.8% | 0.19 | 0.1177 | -0.035 | 46 | 2.37 | 2.43 | 9 | 506 | 34.0% | -0.81 | 0.1191 | -0.035 |
| 0.1600 | 0.1800 | 647 | 938 | 34.2% | 0.15 | 0.0970 | -0.030 | 46.5 | 2.80 | 2.87 | 3 | 42 | 34.6% | -0.86 | 0.0991 | -0.030 |
| 0.1200 | 0.1400 | 856 | 2,097 | 35.4% | 0.11 | 0.0786 | -0.025 | 47 | 3.25 | 3.35 | 2 | 62 | 36.5% | -0.89 | 0.0816 | -0.026 |
| 0.0900 | 0.1000 | 20 | 918 | 36.2% | 0.09 | 0.0632 | -0.021 | 47.5 | 3.70 | 3.80 | 22 | 35.9% | -0.92 | 0.0670 | -0.022 | |
| 0.0700 | 0.0800 | 1,210 | 3,168 | 37.7% | 0.07 | 0.0509 | -0.018 | 48 | 4.20 | 4.30 | 50 | 39.4% | -0.94 | 0.0553 | -0.020 | |
| 0.0500 | 0.0600 | 7 | 1,197 | 38.4% | 0.06 | 0.0412 | -0.016 | 48.5 | 4.70 | 4.80 | 6 | 39.4% | -0.95 | 0.0460 | -0.017 | |
| 0.0400 | 0.0500 | 13 | 462 | 40.0% | 0.04 | 0.0336 | -0.014 | 49 | 5.15 | 5.30 | 6 | 35 | 36.6% | -0.97 | 0.0384 | -0.015 |
| 0.0300 | 0.0500 | 33 | 639 | 42.0% | 0.04 | 0.0278 | -0.012 | 49.5 | 5.65 | 5.75 | 5 | 39.4% | -0.97 | 0.0320 | -0.013 | |
| 0.0300 | 0.0400 | 450 | 13.2K | 43.9% | 0.03 | 0.0233 | -0.011 | 50 | 6.15 | 6.25 | 76 | 26 | 42.0% | -0.98 | 0.0267 | -0.011 |
| 0.0200 | 0.0400 | 355 | 45.5% | 0.03 | 0.0198 | -0.010 | 50.5 | 6.55 | 7.00 | 1 | 58.7% | -0.98 | 0.0219 | -0.011 | ||
| 0.0200 | 0.0300 | 3 | 263 | 46.8% | 0.02 | 0.0169 | -0.009 | 51 | 7.05 | 7.40 | 48 | 16 | 54.4% | -0.99 | 0.0178 | -0.009 |
| 0.0200 | 0.0300 | 13 | 49.3% | 0.02 | 0.0146 | -0.008 | 51.5 | 7.55 | 8.25 | 77.2% | -0.99 | 0.0147 | -0.008 | |||
| 0.0100 | 0.0300 | 1,978 | 50.1% | 0.02 | 0.0127 | -0.007 | 52 | 8.05 | 8.50 | 4 | 1 | 67.9% | -0.99 | 0.0122 | -0.007 | |
| 0.0100 | 0.0300 | 2 | 52.5% | 0.02 | 0.0111 | -0.007 | 52.5 | 8.50 | 9.20 | 79.3% | -0.99 | 0.0096 | -0.007 | |||
| 0.0100 | 0.0300 | 420 | 96 | 54.9% | 0.01 | 0.0098 | -0.006 | 53 | 8.95 | 9.75 | 82.4% | -1.00 | 0.0077 | -0.007 | ||
| 0.0100 | 0.0200 | 70 | 27 | 55.0% | 0.01 | 0.0086 | -0.006 | 53.5 | 9.55 | 10.20 | 5 | 87.8% | -1.00 | 0.0062 | -0.006 | |
| 0.0100 | 0.0200 | 10 | 255 | 57.2% | 0.01 | 0.0077 | -0.006 | 54 | 9.85 | 10.70 | 1 | 79.4% | -1.00 | 0.0050 | -0.006 | |
| 0.0100 | 0.0200 | 59.4% | 0.01 | 0.0068 | -0.005 | 54.5 | 10.50 | 11.20 | 91.4% | -1.00 | 0.0039 | -0.006 | ||||
| 0.0100 | 0.0200 | 43 | 1,739 | 61.6% | 0.01 | 0.0062 | -0.005 | 55 | 11.00 | 11.70 | 94.3% | -1.00 | 0.0031 | -0.005 | ||
| 0 | 0.0100 | 122 | 378 | 72.5% | 0.00 | 0.0025 | -0.003 | 60 | 16.00 | 16.45 | 99.1% | -1.00 | 0.0002 | -0.005 | ||
| 0 | 0.0100 | 869 | 88.8% | 0.00 | 0.0013 | -0.002 | 65 | 20.95 | 21.70 | 141.0% | -1.00 | 0.0000 | -0.005 | |||
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 — Sep 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs