IBIT270521C00046000
IBIT May 21 2027 46.00 Call
optionOPRA
EODOct 15, 2026
6.00USD-13.669%(-0.95)3Vol45OI
Loading…
Underlying
Underlying Price
$46.18
Type
Call
Strike
46
Expiration
May 21, 2027
DTE
214d
Moneyness
ITM
Intrinsic
$0.18
IBIT 46 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 16, 2026 | -3d | $0.76 | +5.56% | 2,664 | 23,231 |
| Oct 19, 2026 | 0d | $0.97 | +10.23% | 1,076 | 1,026 |
| Oct 20, 2026 | 1d | $1.06 | +15.22% | 22 | 30 |
| Oct 21, 2026 | 2d | $1.19 | +20.20% | 185 | 213 |
| Oct 22, 2026 | 3d | $1.17 | +8.33% | 200 | 104 |
| Oct 23, 2026 | 4d | $1.34 | +17.54% | 2,085 | 1,762 |
| Oct 26, 2026 | 7d | $1.23 | -2.38% | 122 | 105 |
| Oct 27, 2026 | 8d | $1.51 | -27.05% | 1,214 | 350 |
| Oct 28, 2026 | 9d | $1.57 | +9.79% | 8 | 9 |
| Oct 29, 2026 | 10d | $1.64 | +0.00% | 15 | 15 |
| Oct 30, 2026 | 11d | $1.75 | +9.37% | 644 | 1,600 |
| Nov 6, 2026 | 18d | $2.12 | +12.17% | 53 | 284 |
| Nov 13, 2026 | 25d | $2.43 | +11.47% | 48 | 68 |
| Nov 20, 2026 | 32d | $2.63 | +6.48% | 933 | 22,367 |
| Nov 27, 2026 | 39d | $2.90 | +10.69% | 33 | 40 |
| Nov 30, 2026 | 42d | $2.88 | +6.27% | 53 | 1,636 |
| Dec 18, 2026 | 60d | $3.49 | +6.08% | 556 | 6,181 |
| Jan 15, 2027 | 88d | $4.24 | +6.27% | 173 | 12,850 |
| Feb 19, 2027 | 123d | $4.34 | -8.63% | 15 | 1,252 |
| Mar 19, 2027 | 151d | $5.55 | +3.16% | 62 | 4,203 |
| May 21, 2027 | 214d | $6.00 | -13.67% | 3 | 45 |
| Jun 17, 2027 | 241d | $7.35 | +4.40% | 2 | 2,695 |
| Sep 17, 2027 | 333d | $8.55 | +0.59% | 1 | 39 |
| Dec 17, 2027 | 424d | $9.80 | +0.20% | 120 | 1,123 |
| Jan 21, 2028 | 459d | $10.60 | -3.64% | 179 | 208 |
| Jun 16, 2028 | 606d | $12.80 | +0.00% | 1 | 155 |
| Dec 15, 2028 | 788d | $14.96 | +1.77% | 38 | 821 |
| Jan 19, 2029 | 823d | $15.35 | +2.33% | 28 | 130 |
IBIT Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 49 C | $4.98 | -13.99% | 47 | 207 | OTM |
| 50 C | $5.02 | -4.38% | 2 | 572 | OTM |
| 51 C | $4.85 | -2.02% | 1 | 89 | OTM |
| 52 C | $4.49 | -15.60% | 1 | 12 | OTM |