IBIT261130C00039000
IBIT Nov 30 2026 39.00 Call
optionOPRA
EODOct 15, 2026
8.23USD+3.262%(+0.26)114Vol5,897OI
Loading…
Underlying
Underlying Price
$46.18
Type
Call
Strike
39
Expiration
Nov 30, 2026
DTE
42d
Moneyness
ITM
Intrinsic
$7.18
IBIT 39 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 16, 2026 | -3d | $7.63 | +7.31% | 72 | 7,198 |
| Oct 19, 2026 | 0d | $7.98 | +10.83% | 124 | 12 |
| Oct 20, 2026 | 1d | $7.75 | -1.52% | 1 | 10 |
| Oct 21, 2026 | 2d | $7.65 | -4.73% | 4 | 5 |
| Oct 22, 2026 | 3d | — | — | 0 | 0 |
| Oct 23, 2026 | 4d | $7.66 | +6.39% | 5 | 162 |
| Oct 26, 2026 | 7d | — | — | 0 | 0 |
| Oct 27, 2026 | 8d | — | — | 0 | 0 |
| Oct 28, 2026 | 9d | — | — | 0 | 0 |
| Oct 29, 2026 | 10d | — | — | 0 | 0 |
| Oct 30, 2026 | 11d | $7.59 | +2.99% | 14 | 58 |
| Nov 6, 2026 | 18d | $7.94 | -3.76% | 2 | 20 |
| Nov 13, 2026 | 25d | $8.70 | +6.23% | 2 | 10 |
| Nov 20, 2026 | 32d | $8.10 | -4.14% | 64 | 7,626 |
| Nov 27, 2026 | 39d | $8.21 | -1.20% | 5 | 6 |
| Nov 30, 2026 | 42d | $8.23 | +3.26% | 114 | 5,897 |
| Dec 18, 2026 | 60d | $7.80 | -4.88% | 16 | 2,860 |
| Jan 15, 2027 | 88d | $9.05 | +3.43% | 28 | 1,968 |
| Feb 19, 2027 | 123d | $9.48 | -5.39% | 28 | 194 |
| Mar 19, 2027 | 151d | $9.94 | -4.61% | 27 | 652 |
| May 21, 2027 | 214d | $13.20 | -0.15% | 1 | 6 |
| Jun 17, 2027 | 241d | $11.50 | -2.54% | 3 | 692 |
| 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 | $18.19 | +1.34% | 10 | 753 |
| Jan 19, 2029 | 823d | $17.59 | -3.72% | 7 | 29 |
IBIT Nearby Strikes · Nov 30, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 33 C | $13.08 | +136.53% | 5 | 23 | ITM |
| 34 C | $12.38 | +27.63% | 50 | 109 | ITM |
| 35 C | $11.69 | -4.18% | 4 | 5,758 | ITM |
| 36 C | $10.87 | +1.02% | 3 | 1,218 | ITM |
| 37 C | $9.75 | -15.95% | 3 | 245 | ITM |
| 38 C | $8.82 | -9.45% | 4 | 678 | ITM |
| 39 C | $8.23 | +3.26% | 114 | 5,897 | ITM |
| 40 C | $7.08 | -0.56% | 83 | 3,214 | ITM |
| 41 C | $6.43 | +3.04% | 149 | 1,661 | ITM |
| 42 C | $5.63 | +5.63% | 169 | 2,755 | ITM |
| 43 C | $4.08 | -12.45% | 32 | 1,533 | ITM |
| 44 C | $3.74 | -2.86% | 82 | 3,461 | ITM |
| 45 C | $3.35 | +3.08% | 196 | 3,510 | ITM |