iShares Bitcoin Trust (IBIT) Options Chain

Overview Chain Open Interest Implied Volatility Volume Greeks Max Pain Contract

IBIT Option Chain

Data as of EOD Sep 24, 2025|OI data as of EOD Sep 23, 2025

Significant OI Δ%

Expiration:


call	1.00	IBIT250926C00001000	63.55	63.40	63.50	128	872	629	+38.63%	✓
put	1.00	IBIT250926P00001000	0.00	0.00	0.01	0	0	0	-	○
call	2.00	IBIT250926C00002000	62.40	62.40	62.50	2	77	65	+18.46%	○
put	2.00	IBIT250926P00002000	0.00	0.00	0.01	0	0	0	-	○
call	3.00	IBIT250926C00003000	61.07	61.40	61.50	0	11	11	+0.00%	○
put	3.00	IBIT250926P00003000	0.00	0.00	0.01	0	0	0	-	○
call	4.00	IBIT250926C00004000	60.08	60.40	60.50	0	10	10	+0.00%	○
put	4.00	IBIT250926P00004000	0.00	0.00	0.01	0	0	0	-	○
call	5.00	IBIT250926C00005000	59.08	59.40	59.50	0	5	5	+0.00%	○
put	5.00	IBIT250926P00005000	0.00	0.00	0.01	0	0	0	-	○
call	6.00	IBIT250926C00006000	60.20	58.40	58.50	0	1	1	+0.00%	○
put	6.00	IBIT250926P00006000	0.00	0.00	0.01	0	0	0	-	○
call	7.00	IBIT250926C00007000	0.00	57.40	57.50	0	0	0	-	○
put	7.00	IBIT250926P00007000	0.00	0.00	0.01	0	0	0	-	○
call	8.00	IBIT250926C00008000	0.00	56.40	56.50	0	0	0	-	○
put	8.00	IBIT250926P00008000	0.00	0.00	0.01	0	0	0	-	○
call	9.00	IBIT250926C00009000	57.20	55.40	55.50	0	5	5	+0.00%	○
put	9.00	IBIT250926P00009000	0.00	0.00	0.01	0	0	0	-	○
call	10.00	IBIT250926C00010000	0.00	54.40	54.50	0	0	0	-	○
put	10.00	IBIT250926P00010000	0.00	0.00	0.01	0	0	0	-	○
call	11.00	IBIT250926C00011000	55.20	53.40	53.50	0	26	26	+0.00%	○
put	11.00	IBIT250926P00011000	0.00	0.00	0.01	0	0	0	-	○
call	12.00	IBIT250926C00012000	54.20	52.40	52.50	0	5	5	+0.00%	○
put	12.00	IBIT250926P00012000	0.00	0.00	0.01	0	0	0	-	○
call	13.00	IBIT250926C00013000	0.00	51.40	51.50	0	0	0	-	○
put	13.00	IBIT250926P00013000	0.00	0.00	0.01	0	0	0	-	○
call	14.00	IBIT250926C00014000	0.00	50.40	50.50	0	0	0	-	○
put	14.00	IBIT250926P00014000	0.00	0.00	0.01	0	0	0	-	○
call	15.00	IBIT250926C00015000	0.00	49.40	49.50	0	0	0	-	○
put	15.00	IBIT250926P00015000	0.00	0.00	0.01	0	0	0	-	○
call	16.00	IBIT250926C00016000	0.00	48.40	48.50	0	0	0	-	○
put	16.00	IBIT250926P00016000	0.00	0.00	0.01	0	0	0	-	○
call	17.00	IBIT250926C00017000	47.45	47.40	47.50	29	0	0	-	○
put	17.00	IBIT250926P00017000	0.00	0.00	0.01	0	0	0	-	○
call	18.00	IBIT250926C00018000	0.00	46.40	46.50	0	0	0	-	○
put	18.00	IBIT250926P00018000	0.00	0.00	0.01	0	0	0	-	○
call	19.00	IBIT250926C00019000	0.00	45.40	45.50	0	0	0	-	○
put	19.00	IBIT250926P00019000	0.00	0.00	0.01	0	0	0	-	○
call	20.00	IBIT250926C00020000	44.52	44.40	44.50	37	0	0	-	○
put	20.00	IBIT250926P00020000	0.00	0.00	0.01	0	0	0	-	○
call	21.00	IBIT250926C00021000	0.00	43.40	43.50	0	0	0	-	○
put	21.00	IBIT250926P00021000	0.00	0.00	0.01	0	0	0	-	○
call	22.00	IBIT250926C00022000	0.00	42.40	42.50	0	0	0	-	○
put	22.00	IBIT250926P00022000	0.00	0.00	0.01	0	0	0	-	○
call	23.00	IBIT250926C00023000	41.30	41.40	41.50	0	9	9	+0.00%	○
put	23.00	IBIT250926P00023000	0.00	0.00	0.01	0	0	0	-	○
call	24.00	IBIT250926C00024000	0.00	40.40	40.50	0	0	0	-	○
put	24.00	IBIT250926P00024000	0.00	0.00	0.01	0	0	0	-	○
call	25.00	IBIT250926C00025000	39.55	39.40	39.50	1	57	57	+0.00%	○
put	25.00	IBIT250926P00025000	0.01	0.00	0.01	0	238	237	+0.42%	○
call	30.00	IBIT250926C00030000	36.94	34.40	34.50	0	60	60	+0.00%	○
put	30.00	IBIT250926P00030000	0.01	0.00	0.01	0	7,762	7,762	+0.00%	○
call	35.00	IBIT250926C00035000	30.69	29.40	29.50	0	52	52	+0.00%	○
put	35.00	IBIT250926P00035000	0.01	0.00	0.01	0	124	124	+0.00%	○
call	38.00	IBIT250926C00038000	27.35	26.40	26.50	0	1	1	+0.00%	○
put	38.00	IBIT250926P00038000	0.01	0.00	0.01	5	3,157	3,157	+0.00%	○
call	39.00	IBIT250926C00039000	0.00	25.40	25.50	0	0	0	-	○
put	39.00	IBIT250926P00039000	0.02	0.00	0.01	0	391	391	+0.00%	○
call	40.00	IBIT250926C00040000	25.35	24.40	24.50	0	31	31	+0.00%	○
put	40.00	IBIT250926P00040000	0.01	0.00	0.01	0	136	136	+0.00%	○
call	41.00	IBIT250926C00041000	23.45	23.40	23.50	1	1	1	+0.00%	○
put	41.00	IBIT250926P00041000	0.01	0.00	0.01	0	3,644	3,644	+0.00%	○
call	42.00	IBIT250926C00042000	0.00	22.40	22.50	0	0	0	-	○
put	42.00	IBIT250926P00042000	0.02	0.00	0.01	0	1,031	1,031	+0.00%	○
call	43.00	IBIT250926C00043000	22.20	21.40	21.50	0	1	1	+0.00%	○
put	43.00	IBIT250926P00043000	0.01	0.00	0.01	0	247	247	+0.00%	○
call	44.00	IBIT250926C00044000	21.68	20.40	20.50	0	11	11	+0.00%	○
put	44.00	IBIT250926P00044000	0.01	0.00	0.01	0	1,210	1,210	+0.00%	○
call	45.00	IBIT250926C00045000	20.75	19.40	19.50	0	4	4	+0.00%	○
put	45.00	IBIT250926P00045000	0.01	0.00	0.01	0	2,339	2,339	+0.00%	○
call	46.00	IBIT250926C00046000	17.55	18.40	18.50	0	18	15	+20.00%	○
put	46.00	IBIT250926P00046000	0.01	0.00	0.01	0	1,066	1,066	+0.00%	○
call	47.00	IBIT250926C00047000	16.45	17.40	17.50	0	16	11	+45.45%	○
put	47.00	IBIT250926P00047000	0.02	0.00	0.01	0	592	592	+0.00%	○
call	48.00	IBIT250926C00048000	16.35	16.40	16.50	0	73	73	+0.00%	○
put	48.00	IBIT250926P00048000	0.01	0.00	0.01	0	1,376	1,195	+15.15%	✓
call	49.00	IBIT250926C00049000	15.50	15.40	15.50	7	9	7	+28.57%	○
put	49.00	IBIT250926P00049000	0.01	0.00	0.01	45	3,427	3,265	+4.96%	✓
call	50.00	IBIT250926C00050000	14.50	14.40	14.50	8	64	85	-24.71%	○
put	50.00	IBIT250926P00050000	0.01	0.00	0.01	310	1,352	1,380	-2.03%	○
call	51.00	IBIT250926C00051000	12.59	13.40	13.50	0	10	10	+0.00%	○
put	51.00	IBIT250926P00051000	0.01	0.00	0.01	719	2,436	2,383	+2.22%	○
call	52.00	IBIT250926C00052000	12.60	12.40	12.50	4	9	11	-18.18%	○
put	52.00	IBIT250926P00052000	0.01	0.00	0.02	219	16,175	16,165	+0.06%	○
call	53.00	IBIT250926C00053000	11.55	11.40	11.50	5,800	5,850	5,850	+0.00%	○
put	53.00	IBIT250926P00053000	0.01	0.00	0.02	117	1,075	1,081	-0.56%	○
call	54.00	IBIT250926C00054000	10.65	10.40	10.50	9	11	11	+0.00%	○
put	54.00	IBIT250926P00054000	0.01	0.01	0.02	143	910	881	+3.29%	○
call	55.00	IBIT250926C00055000	8.54	9.40	9.50	0	114	84	+35.71%	✓
put	55.00	IBIT250926P00055000	0.01	0.01	0.02	85	5,039	5,042	-0.06%	○
call	56.00	IBIT250926C00056000	8.65	8.45	8.50	4	35	35	+0.00%	○
put	56.00	IBIT250926P00056000	0.01	0.01	0.02	86	20,519	20,400	+0.58%	○
call	57.00	IBIT250926C00057000	7.53	7.45	7.55	1	139	23	+504.35%	✓
put	57.00	IBIT250926P00057000	0.02	0.01	0.03	886	1,299	1,287	+0.93%	○
call	58.00	IBIT250926C00058000	6.43	6.45	6.55	2	205	205	+0.00%	○
put	58.00	IBIT250926P00058000	0.03	0.01	0.03	231	3,185	3,265	-2.45%	○
call	59.00	IBIT250926C00059000	5.50	5.45	5.55	26	510	512	-0.39%	○
put	59.00	IBIT250926P00059000	0.03	0.02	0.04	1,209	3,937	4,122	-4.49%	✓
call	60.00	IBIT250926C00060000	4.64	4.45	4.55	321	1,278	1,287	-0.70%	○
put	60.00	IBIT250926P00060000	0.03	0.03	0.04	524	13,468	13,075	+3.01%	✓
call	60.50	IBIT250926C00060500	4.12	3.95	4.05	22	59	54	+9.26%	○
put	60.50	IBIT250926P00060500	0.04	0.03	0.05	2,554	3,122	3,831	-18.51%	✓
call	61.00	IBIT250926C00061000	3.65	3.45	3.55	83	654	940	-30.43%	✓
put	61.00	IBIT250926P00061000	0.06	0.05	0.06	834	7,239	6,357	+13.87%	✓
call	61.50	IBIT250926C00061500	2.96	3.00	3.10	46	81	67	+20.90%	○
put	61.50	IBIT250926P00061500	0.07	0.06	0.08	291	6,314	5,348	+18.06%	✓
call	62.00	IBIT250926C00062000	2.58	2.52	2.58	133	1,269	861	+47.39%	✓
put	62.00	IBIT250926P00062000	0.10	0.09	0.10	1,613	8,745	6,937	+26.06%	✓
call	62.50	IBIT250926C00062500	2.20	2.06	2.11	242	752	620	+21.29%	✓
put	62.50	IBIT250926P00062500	0.14	0.12	0.14	384	4,687	3,933	+19.17%	✓
call	63.00	IBIT250926C00063000	1.70	1.62	1.67	686	2,240	2,053	+9.11%	✓
put	63.00	IBIT250926P00063000	0.18	0.18	0.20	4,565	8,130	9,783	-16.90%	✓
call	63.50	IBIT250926C00063500	1.32	1.22	1.26	361	2,336	2,336	+0.00%	○
put	63.50	IBIT250926P00063500	0.28	0.27	0.28	1,597	3,591	3,370	+6.56%	✓
call	64.00	IBIT250926C00064000	0.89	0.87	0.90	6,812	7,931	6,903	+14.89%	✓
put	64.00	IBIT250926P00064000	0.42	0.41	0.42	3,028	11,637	11,110	+4.74%	✓
call	64.50	IBIT250926C00064500	0.60	0.58	0.60	3,607	6,124	5,037	+21.58%	✓
put	64.50	IBIT250926P00064500	0.62	0.61	0.64	3,832	2,445	2,229	+9.69%	✓
call	65.00	IBIT250926C00065000	0.38	0.36	0.38	15,185	10,248	8,095	+26.60%	✓
put	65.00	IBIT250926P00065000	0.91	0.89	0.94	2,721	8,228	8,505	-3.26%	✓
call	65.50	IBIT250926C00065500	0.22	0.22	0.24	3,707	5,881	6,034	-2.54%	○
put	65.50	IBIT250926P00065500	1.32	1.25	1.30	186	4,939	5,095	-3.06%	○
call	66.00	IBIT250926C00066000	0.13	0.13	0.14	13,967	22,366	20,051	+11.55%	✓
put	66.00	IBIT250926P00066000	1.46	1.66	1.72	25,514	27,905	27,939	-0.12%	○
call	66.50	IBIT250926C00066500	0.08	0.08	0.10	2,134	5,100	5,238	-2.63%	○
put	66.50	IBIT250926P00066500	2.05	2.11	2.17	295	1,245	1,242	+0.24%	○
call	67.00	IBIT250926C00067000	0.05	0.05	0.06	9,551	21,249	24,577	-13.54%	✓
put	67.00	IBIT250926P00067000	2.66	2.58	2.64	205	1,750	1,736	+0.81%	○
call	67.50	IBIT250926C00067500	0.04	0.04	0.05	7,702	13,580	13,710	-0.95%	○
put	67.50	IBIT250926P00067500	3.22	3.05	3.15	4	552	457	+20.79%	✓
call	68.00	IBIT250926C00068000	0.03	0.02	0.04	642	11,354	11,974	-5.18%	✓
put	68.00	IBIT250926P00068000	3.40	3.55	3.65	78	641	853	-24.85%	✓
call	68.50	IBIT250926C00068500	0.02	0.02	0.03	1,380	8,268	8,499	-2.72%	○
put	68.50	IBIT250926P00068500	4.97	4.05	4.15	0	160	162	-1.23%	○
call	69.00	IBIT250926C00069000	0.02	0.01	0.03	3,958	6,976	6,360	+9.69%	✓
put	69.00	IBIT250926P00069000	4.40	4.55	4.65	28	135	165	-18.18%	○
call	69.50	IBIT250926C00069500	0.05	0.01	0.02	2,652	4,977	14,354	-65.33%	✓
put	69.50	IBIT250926P00069500	5.99	5.05	5.15	0	58	57	+1.75%	○
call	70.00	IBIT250926C00070000	0.02	0.01	0.02	856	13,226	13,196	+0.23%	○
put	70.00	IBIT250926P00070000	5.52	5.55	5.60	1	9	523	-98.28%	✓
call	70.50	IBIT250926C00070500	0.02	0.00	0.02	87	2,121	2,031	+4.43%	○
put	70.50	IBIT250926P00070500	4.90	6.05	6.10	0	0	59	-100.00%	✓
call	71.00	IBIT250926C00071000	0.01	0.00	0.02	984	4,631	4,510	+2.68%	○
put	71.00	IBIT250926P00071000	6.55	6.55	6.60	11	1	1	+0.00%	○
call	71.50	IBIT250926C00071500	0.02	0.00	0.02	2	3,157	3,153	+0.13%	○
put	71.50	IBIT250926P00071500	7.50	7.05	7.10	0	0	0	-	○
call	72.00	IBIT250926C00072000	0.01	0.00	0.01	57	3,654	3,543	+3.13%	○
put	72.00	IBIT250926P00072000	7.39	7.55	7.60	10	10	118	-91.53%	✓
call	73.00	IBIT250926C00073000	0.01	0.00	0.01	239	19,057	19,066	-0.05%	○
put	73.00	IBIT250926P00073000	9.00	8.55	8.60	0	0	2	-100.00%	○
call	74.00	IBIT250926C00074000	0.05	0.00	0.01	7	35,844	35,855	-0.03%	○
put	74.00	IBIT250926P00074000	10.00	9.55	9.60	0	0	0	-	○
call	75.00	IBIT250926C00075000	0.01	0.00	0.01	354	4,710	5,605	-15.97%	✓
put	75.00	IBIT250926P00075000	11.65	10.55	10.60	0	1	0	-	○
call	76.00	IBIT250926C00076000	0.01	0.00	0.01	0	2,281	2,313	-1.38%	○
put	76.00	IBIT250926P00076000	11.67	11.55	11.60	0	0	6	-100.00%	○
call	77.00	IBIT250926C00077000	0.01	0.00	0.01	0	17,686	17,690	-0.02%	○
put	77.00	IBIT250926P00077000	11.00	12.55	12.60	0	0	0	-	○
call	78.00	IBIT250926C00078000	0.01	0.00	0.01	0	776	776	+0.00%	○
put	78.00	IBIT250926P00078000	12.25	13.55	13.60	0	0	0	-	○
call	79.00	IBIT250926C00079000	0.01	0.00	0.01	0	91	91	+0.00%	○
put	79.00	IBIT250926P00079000	15.05	14.55	14.60	0	1	1	+0.00%	○
call	80.00	IBIT250926C00080000	0.01	0.00	0.01	1	1,643	1,643	+0.00%	○
put	80.00	IBIT250926P00080000	16.57	15.55	15.60	0	3	4	-25.00%	○
call	85.00	IBIT250926C00085000	0.01	0.00	0.01	0	1,406	1,406	+0.00%	○
put	85.00	IBIT250926P00085000	0.00	20.55	20.60	0	0	0	-	○
call	90.00	IBIT250926C00090000	0.01	0.00	0.01	0	188	188	+0.00%	○
put	90.00	IBIT250926P00090000	24.30	25.55	25.60	0	0	0	-	○
call	95.00	IBIT250926C00095000	0.02	0.00	0.01	0	45	45	+0.00%	○
put	95.00	IBIT250926P00095000	0.00	30.55	30.60	0	0	0	-	○
call	100.00	IBIT250926C00100000	0.01	0.00	0.01	0	361	361	+0.00%	○
put	100.00	IBIT250926P00100000	34.50	35.55	35.60	0	0	0	-	○
call	105.00	IBIT250926C00105000	0.01	0.00	0.01	0	954	954	+0.00%	○
put	105.00	IBIT250926P00105000	0.00	40.55	40.60	0	0	0	-	○
call	110.00	IBIT250926C00110000	0.02	0.00	0.01	0	9	9	+0.00%	○
put	110.00	IBIT250926P00110000	0.00	45.55	45.60	0	0	0	-	○
call	115.00	IBIT250926C00115000	0.01	0.00	0.01	0	11	11	+0.00%	○
put	115.00	IBIT250926P00115000	50.65	50.55	50.60	0	0	0	-	○
call	120.00	IBIT250926C00120000	0.01	0.00	0.01	0	10	10	+0.00%	○
put	120.00	IBIT250926P00120000	0.00	55.55	55.60	0	0	0	-	○
call	125.00	IBIT250926C00125000	0.03	0.00	0.01	0	4	4	+0.00%	○
put	125.00	IBIT250926P00125000	60.65	60.55	60.60	0	0	0	-	○
call	130.00	IBIT250926C00130000	0.01	0.00	0.01	0	2	2	+0.00%	○
put	130.00	IBIT250926P00130000	0.00	65.55	65.60	0	0	0	-	○

Showing 184 options