IBIT270521P00049000
IBIT May 21 2027 49.00 Put
optionOPRA
EODOct 15, 2026
7.05USD+12.620%(+0.79)5Vol20OI
Loading…
Underlying
Underlying Price
$46.18
Type
Put
Strike
49
Expiration
May 21, 2027
DTE
214d
Moneyness
ITM
Intrinsic
$2.82
IBIT 49 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 16, 2026 | -3d | $2.42 | -15.68% | 127 | 4,077 |
| Oct 19, 2026 | 0d | $3.05 | +43.87% | 11 | 127 |
| Oct 20, 2026 | 1d | $2.36 | +56.29% | 4 | 2 |
| Oct 21, 2026 | 2d | $2.90 | +18.37% | 2 | 4 |
| Oct 22, 2026 | 3d | $2.88 | +31.51% | 600 | 440 |
| Oct 23, 2026 | 4d | $2.61 | -12.71% | 202 | 931 |
| Oct 26, 2026 | 7d | $2.70 | +0.00% | 40 | 20 |
| Oct 27, 2026 | 8d | — | — | 0 | 0 |
| Oct 28, 2026 | 9d | — | — | 0 | 0 |
| Oct 29, 2026 | 10d | — | — | 0 | 0 |
| Oct 30, 2026 | 11d | $2.99 | +26.16% | 6 | 4,370 |
| Nov 6, 2026 | 18d | $3.71 | +17.41% | 1 | 35 |
| Nov 13, 2026 | 25d | $3.45 | +4.55% | 11 | 63 |
| Nov 20, 2026 | 32d | $3.50 | -9.56% | 210 | 1,471 |
| Nov 27, 2026 | 39d | $3.36 | +0.00% | 1 | 1 |
| Nov 30, 2026 | 42d | $4.31 | +7.75% | 1 | 380 |
| Dec 18, 2026 | 60d | $4.41 | -0.45% | 15 | 769 |
| Jan 15, 2027 | 88d | $5.03 | +10.55% | 3 | 6,799 |
| Mar 19, 2027 | 151d | $6.10 | +27.08% | 150 | 304 |
| May 21, 2027 | 214d | $7.05 | +12.62% | 5 | 20 |
| Jun 17, 2027 | 241d | $6.60 | -1.49% | 351 | 1,240 |
| Sep 17, 2027 | 333d | $7.85 | -1.88% | 86 | 7,136 |
| Dec 17, 2027 | 424d | $8.80 | +10.69% | 54 | 744 |
| Jan 21, 2028 | 459d | $8.32 | -2.69% | 7 | 641 |
| Jun 16, 2028 | 606d | $10.07 | -1.95% | 1 | 56 |
| Dec 15, 2028 | 788d | $11.47 | +7.20% | 85 | 398 |
| Jan 19, 2029 | 823d | $11.32 | -3.66% | 60 | 66 |
IBIT Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 43 P | $3.81 | -1.04% | 3 | 104 | OTM |
| 44 P | $4.05 | +1.25% | 3 | 17 | OTM |
| 45 P | $4.55 | -0.44% | 6 | 95 | OTM |
| 46 P | $4.99 | -1.19% | 2 | 19 | OTM |
| 47 P | $5.25 | +12.42% | 3 | 10 | ITM |
| 48 P | $6.01 | +4.52% | 12 | 317 | ITM |
| 49 P | $7.05 | +12.62% | 5 | 20 | ITM |
| 50 P | $7.66 | +10.69% | 5 | 19 | ITM |
| 51 P | $8.15 | +21.28% | 40 | 100 | ITM |
| 52 P | $8.18 | +0.00% | 5 | 5 | ITM |
| 53 P | $9.45 | +7.02% | 20 | 165 | ITM |
| 54 P | $10.54 | +0.00% | 1 | 1 | ITM |
| 55 P | $9.03 | +0.00% | 10 | 10 | ITM |