IBTA
Ibotta, Inc.
stockNYSE
At CloseOct 16, 2026 3:59:56 PM EDT
47.92USD-2.164%(-1.06)173,875
Expiration Dates
Open interestCallsITM 496OTM 302PutsITM 17OTM 253P/C 0.34
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 115.00 C | 12.18 | +5.91% | 3 | 3 | 02-25 |
| 110.00 C | — | — | 0 | 0 | — |
| 105.00 C | — | — | 0 | 0 | — |
| 100.00 C | 18.08 | +3.31% | 1 | 0 | 02-04 |
| 95.00 C | — | — | 0 | 0 | — |
| 90.00 C | 1.93 | -68.36% | 1 | 36 | 07-18 |
| 85.00 C | 11.50 | +130.00% | 2 | 4 | 05-16 |
| 80.00 C | 1.05 | +23.53% | 1 | 132 | 10-15 |
| 75.00 C | 0.95 | -85.38% | 1 | 13 | 08-15 |
| 70.00 C | 1.81 | +805.00% | 3 | 39 | 10-15 |
| 65.00 C | 2.25 | +15.38% | 1 | 15 | 10-02 |
| 60.00 C | 1.55 | -17.99% | 3 | 13 | 10-09 |
| 55.00 C | 5.05 | +494.12% | 1 | 15 | 10-15 |
| 50.00 C | 4.30 | +38.71% | 1 | 32 | 10-13 |
| 45.00 C | 4.12 | +13.50% | 1 | 133 | 09-09 |
| 40.00 C | 7.54 | -3.33% | 1 | 29 | 09-22 |
| 35.00 C | 8.00 | +19.40% | 4 | 73 | 08-24 |
| 30.00 C | 11.20 | -1.75% | 2 | 63 | 08-27 |
| 25.00 C | 19.10 | +4.95% | 1 | 96 | 10-08 |
| 22.50 C | 16.88 | +30.25% | 2 | 19 | 08-07 |
| 20.00 C | 17.30 | +68.78% | 4 | 2 | 08-11 |
| 17.50 C | 23.90 | +13.81% | 3 | 7 | 06-25 |
| 15.00 C | 19.30 | +113.26% | 1 | 72 | 06-03 |
| 12.50 C | — | — | 0 | 0 | — |
| 10.00 C | — | — | 0 | 0 | — |
| 7.50 C | 18.60 | 0.00% | 6 | 2 | 03-03 |
| 5.00 C | 29.45 | 0.00% | 8 | 0 | 06-29 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 115.00 P | — | — | 0 | 0 | — |
| 110.00 P | — | — | 0 | 0 | — |
| 105.00 P | — | — | 0 | 0 | — |
| 100.00 P | — | — | 0 | 0 | — |
| 95.00 P | — | — | 0 | 0 | — |
| 90.00 P | — | — | 0 | 0 | — |
| 85.00 P | — | — | 0 | 0 | — |
| 80.00 P | 43.51 | -8.97% | 1 | 0 | 03-11 |
| 75.00 P | 41.43 | +76.30% | 3 | 0 | 03-06 |
| 70.00 P | 39.25 | +16.12% | 2 | 0 | 07-08 |
| 65.00 P | — | — | 0 | 0 | — |
| 60.00 P | 29.45 | +73.75% | 2 | 1 | 07-08 |
| 55.00 P | 17.00 | +4.42% | 5 | 5 | 06-05 |
| 50.00 P | 26.92 | +0.64% | 4 | 11 | 08-18 |
| 45.00 P | 9.42 | -39.73% | 1 | 48 | 10-01 |
| 40.00 P | 8.60 | -26.43% | 10 | 3 | 09-11 |
| 35.00 P | 6.18 | -27.55% | 5 | 12 | 08-04 |
| 30.00 P | 3.00 | -24.62% | 1 | 25 | 08-20 |
| 25.00 P | 3.30 | -13.16% | 2 | 13 | 04-21 |
| 22.50 P | 6.05 | +80.06% | 19 | 20 | 08-14 |
| 20.00 P | 1.35 | -49.06% | 1 | 12 | 04-10 |
| 17.50 P | 4.53 | +67.78% | 1 | 13 | 02-18 |
| 15.00 P | 0.39 | +680.00% | 5 | 6 | 08-14 |
| 12.50 P | 1.33 | +2.31% | 1 | 4 | 12-16 |
| 10.00 P | 0.11 | -26.67% | 25 | 40 | 09-08 |
| 7.50 P | 0.10 | +100.00% | 7 | 57 | 09-08 |
| 5.00 P | — | — | 0 | 0 | — |