$IBIT
stock+ Make pickLast price
$46.02
Today
▲ 6.28%
Open
$44.24
Day range
$44.21 – $46.13
Volume
83.9M
52-wk range
$32.84 – $71.82
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | 1 | 15.65 | 16.35 | 30 | 0.00 | 1.13 | 476 | · |
| · | · | 14.20 | 15.55 | 31 | 0.00 | 4.80 | 18 | · |
| 7 | 1 | 13.05 | 14.80 | 32 | 0.00 | 4.80 | 1,100 | · |
| 9 | 14 | 12.65 | 13.55 | 33 | 0.00 | 4.80 | 2,144 | · |
| 4 | 15 | 11.65 | 12.10 | 34 | 0.00 | 4.80 | 517 | · |
| 1 | 18 | 10.65 | 11.30 | 35 | 0.00 | 4.80 | 12 | · |
| · | · | 10.15 | 10.60 | 35.5 | 0.00 | 4.80 | 28 | · |
| · | 21 | 9.65 | 10.10 | 36 | 0.00 | 4.80 | 58 | 15 |
| · | 14 | 9.20 | 9.60 | 36.5 | 0.00 | 4.80 | 42 | · |
| 10 | 33 | 8.75 | 9.10 | 37 | 0.00 | 0.01 | 294 | 2 |
| · | · | 8.15 | 8.60 | 37.5 | 0.00 | 4.80 | · | · |
| 7 | 133 | 7.65 | 8.10 | 38 | 0.00 | 0.01 | 457 | · |
| · | · | 7.15 | 7.60 | 38.5 | 0.00 | 0.01 | 153 | 1 |
| 95 | 108 | 6.75 | 7.15 | 39 | 0.00 | 0.02 | 581 | 5 |
| · | · | 6.15 | 6.80 | 39.5 | 0.00 | 0.02 | 356 | 11 |
| 19 | 134 | 5.80 | 6.30 | 40 | 0.00 | 0.01 | 1,544 | 270 |
| · | 17 | 5.15 | 5.65 | 40.5 | 0.00 | 0.22 | 3,730 | 71 |
| 32 | 114 | 4.80 | 5.15 | 41 | 0.00 | 0.01 | 1,713 | 740 |
| · | 76 | 4.15 | 4.85 | 41.5 | 0.00 | 0.02 | 1,563 | 1,149 |
| 1,209 | 128 | 3.85 | 4.40 | 42 | 0.00 | 0.03 | 1,501 | 652 |
| 45 | 300 | 3.15 | 3.85 | 42.5 | 0.01 | 0.04 | 719 | 323 |
| 252 | 2,392 | 2.87 | 3.05 | 43 | 0.02 | 0.04 | 1,537 | 1,386 |
| 262 | 1,958 | 2.24 | 2.80 | 43.5 | 0.03 | 0.05 | 1,700 | 2,961 |
| 1,133 | 2,754 | 1.94 | 2.24 | 44 | 0.04 | 0.07 | 811 | 1,992 |
| 1,569 | 4,000 | 1.48 | 1.79 | 44.5 | 0.07 | 0.12 | 310 | 2,273 |
| 15,097 | 12,807 | 0.91 | 1.17 | 45 | 0.16 | 0.20 | 177 | 23,928 |
| 6,240 | 2,612 | 0.72 | 1.02 | 45.5 | 0.28 | 0.38 | 38 | 7,171 |
| 12,338 | 2,593 | 0.46 | 0.57 | 46 | 0.53 | 0.78 | 21 | 1,717 |
| 21,764 | 333 | 0.29 | 0.45 | 46.5 | 0.65 | 1.12 | 3 | 239 |
| 20,968 | 2,625 | 0.19 | 0.24 | 47 | 1.16 | 1.51 | 4 | 67 |
| 4,335 | 518 | 0.12 | 0.19 | 47.5 | 1.63 | 1.99 | 3 | 3 |
| 4,113 | 471 | 0.07 | 0.22 | 48 | 1.90 | 2.40 | · | 3 |
| 1,278 | 434 | 0.00 | 0.12 | 48.5 | 2.38 | 2.67 | · | · |
| 5,377 | 234 | 0.00 | 4.80 | 49 | 3.05 | 4.40 | · | · |
| 197 | 30 | 0.03 | 0.05 | 49.5 | 3.50 | 3.70 | · | 10 |
| 412 | 578 | 0.03 | 0.04 | 50 | 4.00 | 4.15 | · | · |
| 64 | 268 | 0.01 | 0.03 | 51 | 5.00 | 5.15 | · | · |
| 47 | 600 | 0.01 | 0.02 | 52 | 5.95 | 6.20 | · | 4 |
| 560 | 159 | 0.00 | 0.02 | 53 | 6.65 | 7.40 | · | · |
| 87 | 289 | 0.00 | 0.08 | 54 | 7.70 | 8.20 | · | 2 |
| 120 | 70 | 0.00 | 0.22 | 55 | 8.65 | 9.35 | · | 2 |
| 213 | 10 | 0.00 | 0.21 | 56 | 9.90 | 10.35 | · | 11 |
| 164 | · | 0.00 | 0.21 | 57 | 10.65 | 11.35 | · | 11 |
| · | · | 0.00 | 0.21 | 58 | 11.65 | 12.35 | · | 4 |
| 1 | 155 | 0.00 | 0.21 | 59 | 12.65 | 13.35 | · | 1 |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-09-20 00:08:05 UTC