IBIT Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

46.14

Change

+0.44

Open

45.58

Previous

45.70

High

46.14

Low

45.43

Bid

-

Ask

-

Volume

19,557,242

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.380

Hist Vol

0.429

Opt Volume

373,034

Open Int

7,088,813

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 28, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBIT 261028C00045000	0.78	1.35	1.08	0.00	187	154	W	45.00	IBIT 261028P00045000	0.01	0.02	0.01	0.00	9,467	1,231	W
IBIT 261028C00045500	0.68	0.79	0.71	0.00	5,952	1,098	W	45.50	IBIT 261028P00045500	0.00	0.01	0.01	0.00	7,052	1,184	W
IBIT 261028C00046000	0.21	0.25	0.24	0.00	44,837	2,582	W	46.00	IBIT 261028P00046000	0.01	0.02	0.03	0.00	1,134	713	W
IBIT 261028C00046500	0.01	0.02	0.01	0.00	8,140	3,796	W	46.50	IBIT 261028P00046500	0.28	0.32	0.41	0.00	299	218	W
IBIT 261028C00047000	0.00	0.01	0.01	0.00	4,045	1,665	W	47.00	IBIT 261028P00047000	0.76	0.80	0.83	0.00	70	891	W
IBIT 261028C00047500	0.00	0.02	0.01	0.00	52	1,250	W	47.50	IBIT 261028P00047500	0.17	2.96	1.49	0.00	33	706	W

Expires Oct 29, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBIT 261029C00045000	1.26	1.29	1.11	0.00	164	90	W	45.00	IBIT 261029P00045000	0.05	0.06	0.05	0.00	6,600	816	W
IBIT 261029C00045500	0.81	0.87	0.86	0.00	826	196	W	45.50	IBIT 261029P00045500	0.11	0.13	0.12	0.00	1,938	191	W
IBIT 261029C00046000	0.49	0.51	0.51	0.00	3,121	1,230	W	46.00	IBIT 261029P00046000	0.26	0.29	0.27	0.00	489	153	W
IBIT 261029C00046500	0.25	0.28	0.26	0.00	45,106	1,183	W	46.50	IBIT 261029P00046500	0.53	0.56	0.59	0.00	54	50	W
IBIT 261029C00047000	0.12	0.14	0.13	0.00	3,019	528	W	47.00	IBIT 261029P00047000	0.88	0.93	0.91	0.00	125	278	W
IBIT 261029C00047500	0.05	0.06	0.06	0.00	4,769	1,840	W	47.50	IBIT 261029P00047500	1.32	1.38	1.75	0.00	1	25	W

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBIT 261030C00045000	1.34	1.38	1.38	1.21	2,637	3,154	W	45.00	IBIT 261030P00045000	0.12	0.14	0.14	0.07	1,984	11,946	W
IBIT 261030C00045500	0.94	0.97	0.96	0.81	2,867	2,724	W	45.50	IBIT 261030P00045500	0.22	0.23	0.22	0.17	1,215	13,589	W
IBIT 261030C00046000	0.63	0.65	0.66	0.49	4,775	10,455	W	46.00	IBIT 261030P00046000	0.39	0.40	0.40	0.35	1,705	9,710	W
IBIT 261030C00046500	0.38	0.40	0.40	0.26	5,533	24,453	W	46.50	IBIT 261030P00046500	0.65	0.66	0.64	0.62	159	2,241	W
IBIT 261030C00047000	0.21	0.23	0.22	0.12	5,540	25,447	W	47.00	IBIT 261030P00047000	0.98	1.01	1.07	0.98	44	2,149	W
IBIT 261030C00047500	0.12	0.13	0.12	0.05	1,681	18,765	W	47.50	IBIT 261030P00047500	1.38	1.42	1.56	1.41	40	3,718	W

Expires Nov 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBIT 261102C00045000	1.47	1.50	1.29	1.52	37	135	S	45.00	IBIT 261102P00045000	0.23	0.25	0.33	0.36	108	548	S
IBIT 261102C00045500	1.11	1.14	0.97	1.19	385	193	S	45.50	IBIT 261102P00045500	0.37	0.39	0.42	0.53	42	1,591	S
IBIT 261102C00046000	0.80	0.83	0.80	0.91	522	893	S	46.00	IBIT 261102P00046000	0.55	0.57	0.62	0.75	63	176	S
IBIT 261102C00046500	0.56	0.57	0.47	0.67	139	277	S	46.50	IBIT 261102P00046500	0.81	0.83	1.07	1.01	16	60	S
IBIT 261102C00047000	0.38	0.39	0.38	0.48	2,452	1,951	S	47.00	IBIT 261102P00047000	1.12	1.16	1.49	1.32	808	921	S
IBIT 261102C00047500	0.24	0.26	0.22	0.33	67	349	S	47.50	IBIT 261102P00047500	1.49	1.54	1.80	1.67	4	24	S

Expires Nov 3, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBIT 261103C00045000	1.54	1.57	1.18	1.62	10	61	S	45.00	IBIT 261103P00045000	0.30	0.32	0.53	0.44	156	217	S
IBIT 261103C00045500	1.19	1.21	0.94	1.29	72	28	S	45.50	IBIT 261103P00045500	0.44	0.46	0.51	0.62	114	115	S
IBIT 261103C00046000	0.88	0.90	0.83	1.01	125	144	S	46.00	IBIT 261103P00046000	0.64	0.65	0.68	0.84	185	235	S
IBIT 261103C00046500	0.64	0.66	0.59	0.77	19	93	S	46.50	IBIT 261103P00046500	0.89	0.91	0.89	1.10	30	56	S
IBIT 261103C00047000	0.45	0.47	0.38	0.58	288	393	S	47.00	IBIT 261103P00047000	1.19	1.21	1.22	1.40	15	1,213	S
IBIT 261103C00047500	0.31	0.33	0.23	0.42	85	53	S	47.50	IBIT 261103P00047500	1.55	1.58	1.71	1.75	0	12	S

Expires Nov 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBIT 261104C00045000	1.71	1.76	1.49	1.70	3	17	W	45.00	IBIT 261104P00045000	0.47	0.49	0.52	0.52	45	232	W
IBIT 261104C00045500	1.38	1.42	1.35	1.39	62	126	W	45.50	IBIT 261104P00045500	0.63	0.65	0.96	0.70	30	32	W
IBIT 261104C00046000	1.08	1.12	0.98	1.11	316	223	W	46.00	IBIT 261104P00046000	0.84	0.87	0.93	0.92	55	283	W
IBIT 261104C00046500	0.84	0.87	0.83	0.87	75	285	W	46.50	IBIT 261104P00046500	1.09	1.11	1.27	1.18	16	14	W
IBIT 261104C00047000	0.65	0.67	0.55	0.67	9	174	W	47.00	IBIT 261104P00047000	1.38	1.41	1.85	1.48	10	1,012	W
IBIT 261104C00047500	0.48	0.50	0.39	0.50	15	49	W	47.50	IBIT 261104P00047500	1.71	1.76	1.80	1.81	11	3	W

Expires Nov 5, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	44.00	IBIT 261105P00044000	0.28	0.33	0.32	0.31	5	72	W
IBIT 261105C00045000	1.75	1.85	1.58	1.79	1	10	W	45.00	IBIT 261105P00045000	0.50	0.55	0.55	0.58	17	120	W
IBIT 261105C00046000	1.15	1.21	1.22	1.20	7	21	W	46.00	IBIT 261105P00046000	0.88	0.93	1.05	0.99	510	67	W
IBIT 261105C00047000	0.68	0.73	0.67	0.75	56	17	W	47.00	IBIT 261105P00047000	1.42	1.48	1.79	1.54	2	3	W
IBIT 261105C00048000	0.39	0.44	0.31	0.44	20	44	W	48.00	IBIT 261105P00048000	2.09	2.20	2.42	2.23	1	4	W
IBIT 261105C00049000	0.20	0.25	0.18	0.24	24	63	W	49.00	IBIT 261105P00049000	2.91	3.05	3.53	3.03	1	0	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBIT 261106C00045000	1.86	1.90	1.83	1.87	46	638	W	45.00	IBIT 261106P00045000	0.58	0.61	0.58	0.64	299	3,580	W
IBIT 261106C00045500	1.52	1.56	1.44	1.56	374	635	W	45.50	IBIT 261106P00045500	0.76	0.79	0.85	0.83	203	1,377	W
IBIT 261106C00046000	1.26	1.28	1.26	1.28	1,407	1,104	W	46.00	IBIT 261106P00046000	0.97	1.00	1.04	1.06	252	3,411	W
IBIT 261106C00046500	1.00	1.02	0.97	1.04	2,799	875	W	46.50	IBIT 261106P00046500	1.23	1.25	1.35	1.31	18	1,154	W
IBIT 261106C00047000	0.79	0.81	0.81	0.83	1,156	5,452	W	47.00	IBIT 261106P00047000	1.51	1.54	1.71	1.61	9	1,647	W
IBIT 261106C00047500	0.62	0.64	0.53	0.66	504	1,605	W	47.50	IBIT 261106P00047500	1.84	1.87	1.84	1.93	20	640	W

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	44.00	IBIT 261109P00044000	0.42	0.44	0.58	0.49	2	56	S
IBIT 261109C00045000	1.95	2.00	1.77	2.10	13	45	S	45.00	IBIT 261109P00045000	0.68	0.70	0.83	0.80	101	200	S
IBIT 261109C00046000	1.35	1.38	1.23	1.52	179	54	S	46.00	IBIT 261109P00046000	1.06	1.09	1.12	1.22	21	116	S
IBIT 261109C00047000	0.89	0.92	0.85	1.06	264	196	S	47.00	IBIT 261109P00047000	1.60	1.63	1.82	1.76	1	1,232	S
IBIT 261109C00048000	0.56	0.58	0.54	0.71	190	46	S	48.00	IBIT 261109P00048000	2.26	2.33	3.02	2.40	0	14	S
IBIT 261109C00049000	0.34	0.36	0.29	0.46	9,272	3,075	S	49.00	IBIT 261109P00049000	3.00	3.15	3.60	3.14	0	1	S

Expires Nov 10, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBIT 261110C00044000	2.73	2.80	2.24	2.85	3	0	S	44.00	IBIT 261110P00044000	0.46	0.48	0.52	0.53	18	2	S
—	—	—	—	—	—	—	—	45.00	IBIT 261110P00045000	0.73	0.76	0.83	0.85	143	1	S
IBIT 261110C00046000	1.42	1.45	1.39	1.60	191	3	S	46.00	IBIT 261110P00046000	1.12	1.16	1.79	1.27	0	1	S
IBIT 261110C00047000	0.94	0.97	0.80	1.13	8	26	S	47.00	IBIT 261110P00047000	1.65	1.69	2.34	1.80	0	5	S
IBIT 261110C00048000	0.61	0.64	0.44	0.78	10	95	S	48.00	—	—	—	—	—	—	—	—
IBIT 261110C00049000	0.38	0.41	0.27	0.51	12	5	S	49.00	—	—	—	—	—	—	—	—

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	44.00	IBIT 261111P00044000	0.50	0.54	0.63	0.57	12	0	W
IBIT 261111C00045000	2.05	2.14	1.73	2.25	10	0	W	45.00	IBIT 261111P00045000	0.78	0.82	1.00	0.89	3	0	W
IBIT 261111C00046000	1.48	1.52	1.32	1.67	42	0	W	46.00	IBIT 261111P00046000	1.18	1.22	1.32	1.31	4	0	W
IBIT 261111C00047000	1.00	1.04	0.79	1.21	35	0	W	47.00	IBIT 261111P00047000	1.71	1.75	2.12	1.84	801	0	W
—	—	—	—	—	—	—	—	48.00	IBIT 261111P00048000	2.34	2.42	2.68	2.46	2	0	W
IBIT 261111C00049000	0.42	0.45	0.34	0.57	26	0	W	49.00	IBIT 261111P00049000	3.10	3.20	3.40	3.19	3	0	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBIT 261113C00045000	2.20	2.23	2.07	2.40	300	150	W	45.00	IBIT 261113P00045000	0.89	0.91	0.95	0.96	1,162	2,062	W
IBIT 261113C00045500	1.89	1.92	1.90	2.10	123	614	W	45.50	IBIT 261113P00045500	1.08	1.10	1.22	1.16	328	556	W
IBIT 261113C00046000	1.61	1.64	1.63	1.82	195	1,915	W	46.00	IBIT 261113P00046000	1.30	1.32	1.31	1.38	220	880	W
IBIT 261113C00046500	1.36	1.39	1.37	1.57	511	403	W	46.50	IBIT 261113P00046500	1.54	1.56	1.56	1.63	41	473	W
IBIT 261113C00047000	1.13	1.16	1.16	1.35	4,651	898	W	47.00	IBIT 261113P00047000	1.82	1.84	1.89	1.90	19	1,007	W
IBIT 261113C00047500	0.95	0.97	0.91	1.15	1,836	1,816	W	47.50	IBIT 261113P00047500	2.13	2.15	2.20	2.20	6	80	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBIT 261120C00045000	2.48	2.52	2.44	2.92	339	28,037	S	45.00	IBIT 261120P00045000	1.14	1.16	1.19	1.15	800	18,725	S
IBIT 261120C00045500	2.19	2.22	2.21	2.62	185	458	S	45.50	IBIT 261120P00045500	1.33	1.36	1.40	1.34	444	1,082	S
IBIT 261120C00046000	1.91	1.94	1.87	2.34	504	24,834	S	46.00	IBIT 261120P00046000	1.56	1.58	1.61	1.56	309	10,942	S
IBIT 261120C00046500	1.65	1.68	1.56	2.08	282	652	S	46.50	IBIT 261120P00046500	1.80	1.83	1.90	1.79	32	527	S
IBIT 261120C00047000	1.43	1.46	1.39	1.84	1,798	19,122	S	47.00	IBIT 261120P00047000	2.08	2.10	2.10	2.05	140	5,930	S
IBIT 261120C00047500	1.23	1.25	1.20	1.63	1,500	1,631	S	47.50	IBIT 261120P00047500	2.38	2.40	2.55	2.32	12	364	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBIT 261127C00045000	2.70	2.75	2.43	3.46	1	590	W	45.00	IBIT 261127P00045000	1.33	1.35	1.37	1.24	127	668	W
IBIT 261127C00045500	2.42	2.45	2.34	3.16	19	240	W	45.50	IBIT 261127P00045500	1.53	1.55	1.58	1.42	59	582	W
IBIT 261127C00046000	2.14	2.17	2.11	2.88	63	227	W	46.00	IBIT 261127P00046000	1.74	1.77	1.82	1.63	99	1,093	W
IBIT 261127C00046500	1.88	1.91	1.68	2.61	59	212	W	46.50	IBIT 261127P00046500	1.97	2.01	2.09	1.85	42	2,646	W
IBIT 261127C00047000	1.64	1.67	1.57	2.36	146	401	W	47.00	IBIT 261127P00047000	2.25	2.28	2.36	2.08	11	119	W
IBIT 261127C00047500	1.44	1.47	1.47	2.13	143	619	W	47.50	IBIT 261127P00047500	2.55	2.59	2.89	2.34	7	629	W

Expires Nov 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBIT 261130C00044000	3.40	3.50	3.15	4.37	104	3,466	S	44.00	IBIT 261130P00044000	1.03	1.05	1.17	0.94	16	3,926	S
IBIT 261130C00045000	2.76	2.80	2.56	3.71	31	2,246	S	45.00	IBIT 261130P00045000	1.38	1.40	1.43	1.25	140	2,101	S
IBIT 261130C00046000	2.20	2.22	2.14	3.12	314	1,713	S	46.00	IBIT 261130P00046000	1.80	1.82	1.86	1.63	82	1,303	S
IBIT 261130C00047000	1.70	1.73	1.67	2.59	21	1,685	S	47.00	IBIT 261130P00047000	2.31	2.34	2.59	2.07	13	1,108	S
IBIT 261130C00048000	1.31	1.34	1.20	2.13	134	1,859	S	48.00	IBIT 261130P00048000	2.91	2.94	2.97	2.58	53	1,198	S
IBIT 261130C00049000	0.99	1.01	0.98	1.73	78	5,262	S	49.00	IBIT 261130P00049000	3.55	3.65	3.75	3.15	2	380	S

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBIT 261204C00045000	2.93	2.98	2.72	4.06	18	63	W	45.00	IBIT 261204P00045000	1.52	1.54	1.66	1.26	49	519	W
IBIT 261204C00045500	2.65	2.68	2.48	3.75	20	24	W	45.50	IBIT 261204P00045500	1.72	1.74	2.00	1.43	27	105	W
IBIT 261204C00046000	2.38	2.41	2.26	3.46	11	108	W	46.00	IBIT 261204P00046000	1.95	1.97	2.15	1.62	9	69	W
IBIT 261204C00046500	2.12	2.15	1.89	3.18	46	98	W	46.50	IBIT 261204P00046500	2.19	2.21	2.28	1.82	2	55	W
IBIT 261204C00047000	1.89	1.91	1.75	2.92	170	99	W	47.00	IBIT 261204P00047000	2.45	2.48	3.10	2.04	0	23	W
IBIT 261204C00047500	1.66	1.69	1.55	2.67	150	200	W	47.50	IBIT 261204P00047500	2.74	2.76	3.15	2.27	20	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
IBIT 261218C00044000	3.95	4.05	3.85	6.12	140	8,509	S	44.00	IBIT 261218P00044000	1.50	1.53	1.54	0.89	734	11,070	S
IBIT 261218C00045000	3.35	3.45	3.33	5.44	863	17,164	S	45.00	IBIT 261218P00045000	1.87	1.90	1.94	1.14	584	8,318	S
IBIT 261218C00046000	2.81	2.85	2.77	4.81	729	7,514	S	46.00	IBIT 261218P00046000	2.31	2.34	2.30	1.44	607	2,330	S
IBIT 261218C00047000	2.33	2.36	2.32	4.23	1,389	12,793	S	47.00	IBIT 261218P00047000	2.82	2.85	2.84	1.79	74	2,312	S
IBIT 261218C00048000	1.90	1.93	1.90	3.69	429	9,894	S	48.00	IBIT 261218P00048000	3.35	3.45	3.60	2.18	8	1,509	S
IBIT 261218C00049000	1.54	1.57	1.59	3.20	652	7,738	S	49.00	IBIT 261218P00049000	4.00	4.10	4.23	2.62	60	1,444	S

Below are few quick-links for most popular options chains: