IBIT270521C00049000
IBIT May 21 2027 49.00 Call
optionOPRA
EODOct 15, 2026
4.98USD-13.990%(-0.81)47Vol207OI
Loading…
Underlying
Underlying Price
$46.18
Type
Call
Strike
49
Expiration
May 21, 2027
DTE
214d
Moneyness
OTM
Intrinsic
$0.00
IBIT 49 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 16, 2026 | -3d | $0.02 | -33.33% | 6,395 | 35,934 |
| Oct 19, 2026 | 0d | $0.07 | +16.67% | 1,202 | 1,139 |
| Oct 20, 2026 | 1d | $0.11 | +10.00% | 1,051 | 2,053 |
| Oct 21, 2026 | 2d | $0.13 | +0.00% | 111 | 846 |
| Oct 22, 2026 | 3d | $0.20 | +25.00% | 12 | 29 |
| Oct 23, 2026 | 4d | $0.24 | +14.29% | 1,659 | 5,794 |
| Oct 26, 2026 | 7d | $0.35 | +25.00% | 38 | 69 |
| Oct 27, 2026 | 8d | $0.24 | -25.00% | 13 | 33 |
| Oct 28, 2026 | 9d | $0.40 | +11.11% | 14 | 13 |
| Oct 29, 2026 | 10d | $0.51 | +0.00% | 9 | 9 |
| Oct 30, 2026 | 11d | $0.52 | +15.56% | 1,249 | 7,391 |
| Nov 6, 2026 | 18d | $0.85 | +10.39% | 64 | 635 |
| Nov 13, 2026 | 25d | $1.09 | +6.86% | 138 | 615 |
| Nov 20, 2026 | 32d | $1.35 | +10.66% | 1,276 | 26,254 |
| Nov 27, 2026 | 39d | $1.52 | +7.04% | 6,412 | 7,915 |
| Nov 30, 2026 | 42d | $1.58 | +7.48% | 525 | 4,929 |
| Dec 18, 2026 | 60d | $2.16 | +6.40% | 169 | 6,021 |
| Jan 15, 2027 | 88d | $2.80 | +4.48% | 119 | 7,431 |
| Mar 19, 2027 | 151d | $4.26 | -7.19% | 52 | 1,069 |
| May 21, 2027 | 214d | $4.98 | -13.99% | 47 | 207 |
| Jun 17, 2027 | 241d | $5.25 | -8.85% | 10 | 1,602 |
| Sep 17, 2027 | 333d | $7.73 | +8.87% | 3 | 7,062 |
| Dec 17, 2027 | 424d | $8.05 | -10.56% | 5 | 569 |
| Jan 21, 2028 | 459d | $8.28 | -15.08% | 1 | 440 |
| Jun 16, 2028 | 606d | $11.60 | -8.81% | 10 | 99 |
| Dec 15, 2028 | 788d | $13.63 | -0.66% | 24 | 622 |
| Jan 19, 2029 | 823d | $14.07 | -3.63% | 1 | 218 |
IBIT Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 53 C | $3.48 | -9.37% | 8 | 26 | OTM |
| 54 C | $3.70 | -3.39% | 2 | 38 | OTM |
| 55 C | $3.40 | +3.03% | 2 | 101 | OTM |