IBIT option chain iShares Bitcoin Trust ETF
Cboe delayed options data · as of 09:37 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 ±3.2% (45.35–48.31) · ATM IV 33.4% · P/C open interest 1.18
| 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 | |
| 15.65 | 17.90 | 2 | 2 | 328.2% | 1.00 | 0.0012 | -0.005 | 30 | 0 | 0.0100 | 2 | 2 | 149.4% | -0.00 | 0.0012 | -0.005 |
| 14.65 | 16.05 | 3 | 236.2% | 1.00 | 0.0015 | -0.006 | 31 | 0 | 0.0100 | 7 | 138.9% | -0.00 | 0.0015 | -0.006 | ||
| 12.80 | 15.05 | 2 | 1.00 | 0.0019 | -0.007 | 32 | 0 | 0.0200 | 4 | 138.3% | -0.00 | 0.0019 | -0.007 | |||
| 11.90 | 14.90 | 214.7% | 0.99 | 0.0024 | -0.007 | 33 | 0 | 0.0200 | 16 | 127.7% | -0.01 | 0.0024 | -0.007 | |||
| 11.10 | 13.90 | 1 | 215.4% | 0.99 | 0.0030 | -0.009 | 34 | 0 | 0.0200 | 22 | 117.4% | -0.01 | 0.0031 | -0.009 | ||
| 9.80 | 12.05 | 1 | 0.99 | 0.0039 | -0.010 | 35 | 0 | 0.0200 | 19 | 60 | 107.3% | -0.01 | 0.0039 | -0.010 | ||
| 9.65 | 11.30 | 179.8% | 0.99 | 0.0051 | -0.011 | 36 | 0.0100 | 0.0200 | 333 | 379 | 102.4% | -0.01 | 0.0051 | -0.011 | ||
| 7.60 | 11.00 | 137.4% | 0.99 | 0.0067 | -0.013 | 37 | 0.0100 | 0.0200 | 68 | 51 | 92.3% | -0.01 | 0.0067 | -0.013 | ||
| 7.85 | 8.35 | 85 | 86 | 0.98 | 0.0090 | -0.015 | 38 | 0.0200 | 0.0300 | 6 | 88.4% | -0.01 | 0.0090 | -0.015 | ||
| 7.10 | 7.30 | 10 | 90.2% | 0.98 | 0.0123 | -0.017 | 39 | 0.0200 | 0.0300 | 11 | 78.1% | -0.02 | 0.0123 | -0.017 | ||
| 6.10 | 6.25 | 71.5% | 0.97 | 0.0173 | -0.020 | 40 | 0.0200 | 0.0400 | 27 | 28 | 69.8% | -0.03 | 0.0173 | -0.020 | ||
| 5.60 | 5.75 | 66.2% | 0.97 | 0.0208 | -0.022 | 40.5 | 0.0300 | 0.0500 | 67.9% | -0.03 | 0.0208 | -0.022 | ||||
| 5.10 | 5.25 | 151 | 151 | 60.9% | 0.96 | 0.0253 | -0.025 | 41 | 0.0400 | 0.0500 | 2 | 2 | 63.9% | -0.04 | 0.0253 | -0.025 |
| 4.65 | 4.75 | 61.6% | 0.96 | 0.0312 | -0.027 | 41.5 | 0.0400 | 0.0600 | 1 | 14 | 59.6% | -0.04 | 0.0312 | -0.027 | ||
| 4.15 | 4.25 | 90 | 90 | 55.9% | 0.95 | 0.0390 | -0.031 | 42 | 0.0500 | 0.0700 | 10 | 1,042 | 56.1% | -0.05 | 0.0391 | -0.031 |
| 3.65 | 3.80 | 50.2% | 0.94 | 0.0496 | -0.036 | 42.5 | 0.0600 | 0.0800 | 7 | 38 | 52.1% | -0.06 | 0.0496 | -0.036 | ||
| 3.15 | 3.30 | 5 | 12 | 48.3% | 0.92 | 0.0636 | -0.041 | 43 | 0.0800 | 0.1000 | 1,563 | 1,375 | 49.2% | -0.08 | 0.0637 | -0.041 |
| 2.72 | 2.79 | 19 | 45.8% | 0.89 | 0.0823 | -0.047 | 43.5 | 0.1000 | 0.1200 | 1,107 | 633 | 45.4% | -0.11 | 0.0825 | -0.047 | |
| 2.24 | 2.33 | 2 | 59 | 41.7% | 0.86 | 0.1074 | -0.055 | 44 | 0.1300 | 0.1600 | 4,563 | 3,856 | 42.3% | -0.14 | 0.1076 | -0.055 |
| 1.79 | 1.88 | 51 | 39.2% | 0.82 | 0.1401 | -0.063 | 44.5 | 0.1900 | 0.2100 | 4,017 | 1,929 | 39.7% | -0.18 | 0.1404 | -0.063 | |
| 1.38 | 1.46 | 25 | 934 | 37.1% | 0.75 | 0.1791 | -0.073 | 45 | 0.2700 | 0.3000 | 1,285 | 640 | 37.5% | -0.25 | 0.1796 | -0.073 |
| 1.02 | 1.08 | 334 | 348 | 35.6% | 0.65 | 0.2166 | -0.083 | 45.5 | 0.3900 | 0.4200 | 1,102 | 722 | 35.6% | -0.35 | 0.2172 | -0.083 |
| 0.7200 | 0.7500 | 2,355 | 1,358 | 34.3% | 0.54 | 0.2394 | -0.087 | 46 | 0.5800 | 0.6100 | 1,752 | 1,924 | 34.4% | -0.46 | 0.2404 | -0.088 |
| 0.4700 | 0.5100 | 1,944 | 1,614 | 34.0% | 0.42 | 0.2389 | -0.085 | 46.5 | 0.8300 | 0.8700 | 175 | 400 | 33.8% | -0.58 | 0.2402 | -0.085 |
| 0.3000 | 0.3300 | 1,281 | 1,601 | 33.7% | 0.31 | 0.2160 | -0.074 | 47 | 1.13 | 1.20 | 15 | 257 | 33.1% | -0.69 | 0.2173 | -0.075 |
| 0.1800 | 0.2000 | 428 | 388 | 33.6% | 0.21 | 0.1778 | -0.059 | 47.5 | 1.54 | 1.59 | 3,312 | 2,001 | 34.6% | -0.79 | 0.1788 | -0.059 |
| 0.1000 | 0.1200 | 554 | 1,286 | 33.7% | 0.13 | 0.1337 | -0.042 | 48 | 1.93 | 2.01 | 800 | 669 | 33.4% | -0.87 | 0.1342 | -0.042 |
| 0.0500 | 0.0700 | 727 | 828 | 33.8% | 0.08 | 0.0929 | -0.028 | 48.5 | 2.38 | 2.46 | 26 | 25 | 33.1% | -0.92 | 0.0928 | -0.028 |
| 0.0300 | 0.0400 | 1,251 | 2,484 | 34.7% | 0.05 | 0.0620 | -0.018 | 49 | 2.85 | 2.94 | 10 | 11 | 34.4% | -0.95 | 0.0612 | -0.018 |
| 0.0100 | 0.0300 | 31 | 153 | 35.5% | 0.03 | 0.0412 | -0.012 | 49.5 | 3.30 | 3.45 | 30.0% | -0.97 | 0.0401 | -0.012 | ||
| 0.0100 | 0.0200 | 27 | 1,122 | 37.9% | 0.02 | 0.0281 | -0.009 | 50 | 3.80 | 3.95 | 25 | 27 | 33.7% | -0.98 | 0.0269 | -0.008 |
| 0 | 0.0200 | 146 | 39.4% | 0.01 | 0.0197 | -0.006 | 50.5 | 3.80 | 5.70 | 88.2% | -0.99 | 0.0186 | -0.006 | |||
| 0 | 0.0100 | 50 | 385 | 39.5% | 0.01 | 0.0142 | -0.005 | 51 | 3.65 | 6.20 | 57.8% | -0.99 | 0.0132 | -0.004 | ||
| 0 | 0.0100 | 7 | 137 | 42.8% | 0.01 | 0.0105 | -0.004 | 51.5 | 4.55 | 6.70 | 88.6% | -0.99 | 0.0097 | -0.003 | ||
| 0 | 0.0100 | 145 | 46.1% | 0.01 | 0.0080 | -0.003 | 52 | 4.65 | 7.20 | 66.5% | -0.99 | 0.0072 | -0.003 | |||
| 0 | 0.0100 | 43 | 49.4% | 0.00 | 0.0062 | -0.003 | 52.5 | 5.15 | 7.70 | 70.7% | -1.00 | 0.0055 | -0.002 | |||
| 0 | 0.0100 | 99 | 52.5% | 0.00 | 0.0048 | -0.002 | 53 | 5.65 | 8.20 | 74.8% | -1.00 | 0.0043 | -0.002 | |||
| 0 | 0.0100 | 55.7% | 0.00 | 0.0039 | -0.002 | 53.5 | 6.15 | 8.70 | 78.8% | -1.00 | 0.0034 | -0.001 | ||||
| 0 | 0.0100 | 1 | 58.7% | 0.00 | 0.0031 | -0.002 | 54 | 6.65 | 9.20 | 82.8% | -1.00 | 0.0027 | -0.001 | |||
| 0 | 0.0100 | 61.8% | 0.00 | 0.0026 | -0.001 | 54.5 | 7.15 | 9.70 | 86.7% | -1.00 | 0.0022 | -0.001 | ||||
| 0 | 0.0100 | 81 | 64.7% | 0.00 | 0.0021 | -0.001 | 55 | 7.65 | 10.20 | 90.5% | -1.00 | 0.0018 | -0.001 | |||
| 0 | 0.0100 | 1 | 70.6% | 0.00 | 0.0015 | -0.001 | 56 | 8.65 | 11.20 | 98.0% | -1.00 | 0.0012 | -0.001 | |||
| 0 | 0.0100 | 27 | 76.3% | 0.00 | 0.0011 | -0.001 | 57 | 9.65 | 12.20 | 105.2% | -1.00 | 0.0009 | -0.001 | |||
| 0 | 0.0100 | 47 | 81.8% | 0.00 | 0.0008 | -0.001 | 58 | 10.65 | 13.20 | 112.2% | -1.00 | 0.0006 | -0.000 | |||
| 0 | 0.0100 | 87.2% | 0.00 | 0.0006 | -0.001 | 59 | 11.65 | 14.15 | 109.1% | -1.00 | 0.0005 | -0.000 | ||||
| 0 | 0.0100 | 92.5% | 0.00 | 0.0005 | -0.000 | 60 | 12.65 | 15.20 | 125.7% | -1.00 | 0.0004 | -0.000 | ||||
| 0 | 0.0100 | 97.6% | 0.00 | 0.0004 | -0.000 | 61 | 13.65 | 16.20 | 132.2% | -1.00 | 0.0003 | -0.000 | ||||
| 0 | 0.0100 | 102.7% | 0.00 | 0.0003 | -0.000 | 62 | 14.95 | 17.20 | 173.6% | -1.00 | 0.0002 | -0.000 | ||||
| 0 | 0.0100 | 107.6% | 0.00 | 0.0002 | -0.000 | 63 | 15.95 | 18.95 | 229.1% | -1.00 | 0.0002 | -0.000 | ||||
| 0 | 0.0100 | 112.4% | 0.00 | 0.0002 | -0.000 | 64 | 16.95 | 19.95 | 237.2% | -1.00 | 0.0001 | -0.000 | ||||
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 — Oct 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs