IBIT261218C00039000
IBIT Dec 18 2026 39.00 Call
optionOPRA
EODOct 16, 2026
8.03USD+2.949%(+0.23)6Vol2,856OI
Loading…
Underlying
Underlying Price
$46.51
Type
Call
Strike
39
Expiration
Dec 18, 2026
DTE
60d
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 · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 33 C | $14.10 | -1.26% | 103 | 344 | ITM |
| 34 C | $12.90 | -3.08% | 3 | 464 | ITM |
| 35 C | $11.71 | -5.18% | 5 | 2,806 | ITM |
| 36 C | $10.80 | +0.84% | 12 | 1,206 | ITM |
| 37 C | $9.77 | +7.13% | 15 | 1,147 | ITM |
| 38 C | $8.85 | -5.35% | 3 | 5,923 | ITM |
| 39 C | $8.03 | +2.95% | 6 | 2,856 | ITM |
| 40 C | $7.25 | -3.46% | 63 | 9,644 | ITM |
| 41 C | $6.40 | -5.19% | 4 | 1,721 | ITM |
| 42 C | $5.65 | -7.38% | 48 | 3,420 | ITM |
| 43 C | $5.00 | -6.89% | 15 | 10,062 | ITM |
| 44 C | $4.30 | -6.72% | 116 | 8,460 | ITM |
| 45 C | $3.75 | -7.18% | 311 | 16,991 | ITM |