IBIT270521C00042000
IBIT May 21 2027 42.00 Call
optionOPRA
EODOct 15, 2026
8.32USD+0.241%(+0.02)2Vol45OI
Loading…
Underlying
Underlying Price
$46.18
Type
Call
Strike
42
Expiration
May 21, 2027
DTE
214d
Moneyness
ITM
Intrinsic
$4.18
IBIT 42 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 16, 2026 | -3d | $4.59 | +8.00% | 322 | 18,323 |
| Oct 19, 2026 | 0d | $4.26 | -15.31% | 1 | 8 |
| Oct 20, 2026 | 1d | — | — | 0 | 0 |
| Oct 21, 2026 | 2d | — | — | 0 | 0 |
| Oct 22, 2026 | 3d | $4.29 | +0.00% | 1 | 1 |
| Oct 23, 2026 | 4d | $4.78 | +9.38% | 33 | 276 |
| Oct 26, 2026 | 7d | $4.82 | +0.00% | 50 | 9 |
| Oct 27, 2026 | 8d | $4.66 | +0.00% | 90 | 14 |
| Oct 28, 2026 | 9d | — | — | 0 | 0 |
| Oct 29, 2026 | 10d | — | — | 0 | 0 |
| Oct 30, 2026 | 11d | $4.98 | +7.10% | 58 | 246 |
| Nov 6, 2026 | 18d | $5.11 | +9.42% | 8 | 116 |
| Nov 13, 2026 | 25d | $5.27 | +6.90% | 105 | 86 |
| Nov 20, 2026 | 32d | $5.50 | +5.77% | 229 | 4,286 |
| Nov 27, 2026 | 39d | $5.47 | +4.59% | 122 | 39 |
| Nov 30, 2026 | 42d | $5.63 | +5.63% | 169 | 2,755 |
| Dec 18, 2026 | 60d | $6.10 | +4.27% | 11 | 3,419 |
| Jan 15, 2027 | 88d | $6.57 | -8.62% | 90 | 2,810 |
| Feb 19, 2027 | 123d | $7.40 | +4.23% | 1 | 170 |
| Mar 19, 2027 | 151d | $7.98 | -0.25% | 30 | 1,252 |
| May 21, 2027 | 214d | $8.32 | +0.24% | 2 | 45 |
| Jun 17, 2027 | 241d | $9.45 | +0.53% | 5 | 1,951 |
| Sep 17, 2027 | 333d | $10.55 | -15.94% | 1 | 2 |
| Dec 17, 2027 | 424d | $12.15 | -1.22% | 28 | 5,857 |
| Jan 21, 2028 | 459d | $12.40 | +1.64% | 3 | 685 |
| Jun 16, 2028 | 606d | $14.63 | -1.48% | 2 | 266 |
| Dec 15, 2028 | 788d | $16.14 | -5.61% | 12 | 429 |
| Jan 19, 2029 | 823d | $17.00 | -9.81% | 6 | 46 |
IBIT Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 36 C | $14.19 | -9.04% | 6 | 25 | ITM |
| 37 C | $12.00 | -2.83% | 1 | 2 | ITM |
| 38 C | $12.15 | +0.00% | 9 | 9 | ITM |
| 39 C | $13.20 | -0.15% | 1 | 6 | ITM |
| 40 C | $10.35 | +0.39% | 2 | 22 | ITM |
| 41 C | $9.95 | +3.11% | 3 | 0 | ITM |
| 42 C | $8.32 | +0.24% | 2 | 45 | ITM |
| 43 C | $7.48 | -8.45% | 1 | 185 | ITM |
| 44 C | $7.58 | -8.01% | 3 | 54 | ITM |
| 45 C | $7.20 | -3.74% | 12 | 111 | ITM |
| 46 C | $6.00 | -13.67% | 3 | 45 | ITM |
| 47 C | $5.90 | -6.94% | 3 | 88 | OTM |
| 48 C | $5.55 | -11.62% | 5 | 165 | OTM |