IBIT261130C00046000
IBIT Nov 30 2026 46.00 Call
optionOPRA
EODOct 16, 2026
2.60USD-9.722%(-0.28)63Vol1,664OI
Loading…
Underlying
Underlying Price
$46.30
Type
Call
Strike
46
Expiration
Nov 30, 2026
DTE
42d
Moneyness
ITM
Intrinsic
$0.30
IBIT 46 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 19, 2026 | 0d | $0.60 | -38.14% | 3,987 | 2,243 |
| Oct 20, 2026 | 1d | $0.74 | -30.19% | 2,355 | 1,358 |
| Oct 21, 2026 | 2d | $0.81 | -31.93% | 959 | 1,071 |
| Oct 22, 2026 | 3d | $0.92 | -21.37% | 440 | 423 |
| Oct 23, 2026 | 4d | $0.98 | -26.87% | 4,984 | 4,615 |
| Oct 26, 2026 | 7d | $1.09 | -11.38% | 340 | 411 |
| Oct 27, 2026 | 8d | $1.09 | -27.81% | 209 | 472 |
| Oct 28, 2026 | 9d | $1.26 | -19.75% | 215 | 193 |
| Oct 29, 2026 | 10d | $1.16 | -29.27% | 94 | 107 |
| Oct 30, 2026 | 11d | $1.40 | -20.00% | 2,328 | 3,313 |
| Nov 6, 2026 | 18d | $1.77 | -16.51% | 59 | 286 |
| Nov 13, 2026 | 25d | $2.03 | -16.46% | 1,668 | 1,688 |
| Nov 20, 2026 | 32d | $2.32 | -11.79% | 2,386 | 23,329 |
| Nov 27, 2026 | 39d | $2.46 | -15.17% | 91 | 129 |
| Nov 30, 2026 | 42d | $2.60 | -9.72% | 63 | 1,664 |
| Dec 18, 2026 | 60d | $3.10 | -11.17% | 48 | 6,190 |
| Jan 15, 2027 | 88d | $3.90 | -8.02% | 65 | 12,862 |
| Feb 19, 2027 | 123d | $4.70 | +8.29% | 248 | 1,500 |
| Mar 19, 2027 | 151d | $5.30 | -4.50% | 74 | 4,143 |
| May 21, 2027 | 214d | $6.45 | +7.50% | 12 | 56 |
| Jun 17, 2027 | 241d | $6.95 | -5.44% | 5 | 2,699 |
| Sep 17, 2027 | 333d | $8.40 | -1.75% | 6 | 45 |
| Dec 17, 2027 | 424d | $9.61 | -1.94% | 2 | 1,123 |
| Jan 21, 2028 | 459d | $10.60 | -3.64% | 179 | 185 |
| Jun 16, 2028 | 606d | $12.25 | -4.30% | 1 | 153 |
| Dec 15, 2028 | 788d | $14.96 | +1.77% | 38 | 821 |
| Jan 19, 2029 | 823d | $14.95 | -2.61% | 130 | 170 |
IBIT Nearby Strikes · Nov 30, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 40 C | $6.55 | -7.49% | 88 | 3,210 | ITM |
| 41 C | $6.02 | -6.38% | 189 | 1,670 | ITM |
| 42 C | $5.28 | -6.22% | 206 | 2,823 | ITM |
| 43 C | $4.35 | +6.62% | 179 | 1,528 | ITM |
| 44 C | $3.86 | +3.21% | 67 | 3,452 | ITM |
| 45 C | $2.97 | -11.34% | 34 | 3,538 | ITM |
| 46 C | $2.60 | -9.72% | 63 | 1,664 | ITM |
| 47 C | $2.10 | -12.86% | 104 | 1,681 | OTM |
| 48 C | $1.57 | -21.11% | 111 | 1,841 | OTM |
| 49 C | $1.26 | -20.25% | 527 | 4,792 | OTM |
| 50 C | $1.01 | -20.47% | 1,040 | 27,970 | OTM |
| 55 C | $0.29 | -25.64% | 836 | 11,347 | OTM |
| 60 C | $0.10 | -33.33% | 165 | 11,820 | OTM |