IBIT261120C00039000
IBIT Nov 20 2026 39.00 Call
optionOPRA
EODOct 16, 2026
7.83USD-3.333%(-0.27)21Vol7,629OI
Loading…
Underlying
Underlying Price
$46.51
Type
Call
Strike
39
Expiration
Nov 20, 2026
DTE
32d
Moneyness
ITM
Intrinsic
$7.51
IBIT 39 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 19, 2026 | 0d | $7.98 | +10.83% | 124 | 12 |
| Oct 20, 2026 | 1d | $7.75 | -1.52% | 1 | 10 |
| Oct 21, 2026 | 2d | $6.84 | -10.59% | 5 | 6 |
| Oct 22, 2026 | 3d | — | — | 0 | 0 |
| Oct 23, 2026 | 4d | $7.18 | -6.27% | 81 | 188 |
| Oct 26, 2026 | 7d | — | — | 0 | 0 |
| Oct 27, 2026 | 8d | $7.00 | +0.00% | 1 | 1 |
| Oct 28, 2026 | 9d | — | — | 0 | 0 |
| Oct 29, 2026 | 10d | — | — | 0 | 0 |
| Oct 30, 2026 | 11d | $7.31 | -3.69% | 20 | 58 |
| Nov 6, 2026 | 18d | $7.32 | -7.81% | 121 | 39 |
| Nov 13, 2026 | 25d | $7.74 | -11.03% | 60 | 15 |
| Nov 20, 2026 | 32d | $7.83 | -3.33% | 21 | 7,629 |
| Nov 27, 2026 | 39d | $7.77 | -5.36% | 5 | 11 |
| Nov 30, 2026 | 42d | $8.23 | +3.26% | 114 | 5,897 |
| Dec 18, 2026 | 60d | $8.03 | +2.95% | 6 | 2,856 |
| Jan 15, 2027 | 88d | $8.44 | -6.74% | 52 | 1,970 |
| Feb 19, 2027 | 123d | $9.48 | -5.39% | 28 | 184 |
| Mar 19, 2027 | 151d | $9.70 | -2.41% | 10 | 652 |
| May 21, 2027 | 214d | $13.20 | -0.15% | 1 | 6 |
| Jun 17, 2027 | 241d | $11.30 | -1.74% | 6 | 697 |
| Sep 17, 2027 | 333d | — | — | 0 | 0 |
| Dec 17, 2027 | 424d | $13.30 | -1.48% | 1 | 660 |
| Jan 21, 2028 | 459d | $14.00 | -4.70% | 1 | 605 |
| Jun 16, 2028 | 606d | $15.70 | -5.99% | 1 | 238 |
| Dec 15, 2028 | 788d | $17.72 | -2.58% | 21 | 751 |
| Jan 19, 2029 | 823d | $18.35 | +4.32% | 10 | 32 |
IBIT Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 33 C | $13.23 | +0.99% | 19 | 149 | ITM |
| 34 C | $12.20 | -5.57% | 23 | 645 | ITM |
| 35 C | $11.41 | -4.84% | 23 | 1,014 | ITM |
| 36 C | $10.48 | +4.80% | 26 | 2,153 | ITM |
| 37 C | $9.95 | -1.19% | 116 | 2,518 | ITM |
| 38 C | $8.58 | -6.43% | 30 | 2,492 | ITM |
| 39 C | $7.83 | -3.33% | 21 | 7,629 | ITM |
| 40 C | $6.70 | -6.16% | 535 | 29,298 | ITM |
| 41 C | $5.84 | -7.30% | 305 | 4,773 | ITM |
| 42 C | $5.00 | -9.09% | 412 | 4,559 | ITM |
| 43 C | $4.05 | -12.90% | 147 | 3,884 | ITM |
| 44 C | $3.46 | -12.41% | 130 | 9,128 | ITM |
| 45 C | $2.80 | -13.85% | 238 | 27,742 | ITM |