Expensive Calls — IBIT
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Contract | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|
| IBIT | 47.21 | 09-17 47.00 | 8.40 | 8.19 | 17.35% | 21.10% | 0.44 | 3 |
| IBIT | 47.21 | 12-17 47.00 | 9.80 | 9.59 | 20.31% | 25.63% | 0.44 | 26 |
| IBIT | 47.21 | 06-16 48.00 | 12.10 | 12.10 | 25.63% | 36.71% | 0.44 | 6 |
| IBIT | 47.21 | 10-07 47.50 | 0.01 | 0.01 | 0.02% | 0.64% | 0.44 | 22,008 |
| IBIT | 47.21 | 10-07 48.00 | 0.00 | 0.00 | 0.00% | 1.67% | 0.44 | 4,001 |
| IBIT | 47.21 | 10-07 46.50 | 0.53 | -0.18 | -0.38% | -0.39% | 0.44 | 1,264 |
| IBIT | 47.21 | 10-07 47.00 | 0.19 | -0.02 | -0.04% | -0.04% | 0.44 | 9,021 |
| IBIT | 47.21 | 12-17 48.00 | 9.45 | 9.45 | 20.02% | 27.12% | 0.44 | 6 |
| IBIT | 47.21 | 01-21 48.00 | 9.90 | 9.90 | 20.97% | 28.65% | 0.44 | 6 |
| IBIT | 47.21 | 01-21 47.00 | 10.30 | 10.09 | 21.37% | 27.34% | 0.43 | 14 |
| IBIT | 47.21 | 06-16 47.00 | 12.45 | 12.24 | 25.93% | 35.21% | 0.43 | 3 |
| IBIT | 47.21 | 09-17 48.00 | 8.05 | 8.05 | 17.05% | 22.57% | 0.43 | 11 |
| IBIT | 47.21 | 06-17 48.00 | 6.65 | 6.65 | 14.09% | 18.34% | 0.43 | 13 |
| IBIT | 47.21 | 05-21 48.00 | 6.15 | 6.15 | 13.03% | 16.90% | 0.43 | 2 |
| IBIT | 47.21 | 06-17 47.00 | 7.10 | 6.89 | 14.59% | 17.18% | 0.43 | 25 |
| IBIT | 47.21 | 05-21 47.00 | 6.60 | 6.39 | 13.54% | 15.74% | 0.43 | 0 |
| IBIT | 47.21 | 03-19 47.00 | 5.50 | 5.29 | 11.21% | 12.68% | 0.42 | 97 |
| IBIT | 47.21 | 12-15 48.00 | 14.10 | 14.10 | 29.87% | 44.97% | 0.42 | 266 |
| IBIT | 47.21 | 12-15 47.00 | 14.90 | 14.69 | 31.12% | 45.47% | 0.42 | 29 |
| IBIT | 47.21 | 02-19 47.00 | 4.95 | 4.74 | 10.04% | 11.22% | 0.42 | 18 |
| IBIT | 47.21 | 03-19 48.00 | 5.00 | 5.00 | 10.59% | 13.72% | 0.42 | 528 |
| IBIT | 47.21 | 01-19 47.00 | 15.05 | 14.84 | 31.43% | 46.14% | 0.41 | 6 |
| IBIT | 47.21 | 01-15 47.00 | 4.15 | 3.94 | 8.35% | 9.15% | 0.41 | 1,484 |
| IBIT | 47.21 | 01-15 48.00 | 3.70 | 3.70 | 7.84% | 10.32% | 0.41 | 410 |
| IBIT | 47.21 | 01-19 48.00 | 14.85 | 14.85 | 31.46% | 48.33% | 0.41 | 28 |
| IBIT | 47.21 | 12-18 48.00 | 3.05 | 3.05 | 6.46% | 8.70% | 0.41 | 1,176 |
| IBIT | 47.21 | 12-18 47.00 | 3.50 | 3.29 | 6.97% | 7.53% | 0.41 | 273 |
| IBIT | 47.21 | 11-20 47.00 | 2.70 | 2.49 | 5.27% | 5.59% | 0.40 | 565 |
| IBIT | 47.21 | 11-13 46.50 | 2.71 | 2.00 | 4.24% | 4.49% | 0.40 | 25 |
| IBIT | 47.21 | 11-30 47.00 | 2.96 | 2.75 | 5.83% | 6.21% | 0.40 | 65 |
| IBIT | 47.21 | 11-13 47.00 | 2.45 | 2.24 | 4.74% | 5.00% | 0.40 | 50 |
| IBIT | 47.21 | 11-20 48.00 | 2.22 | 2.22 | 4.70% | 6.69% | 0.39 | 1,684 |
| IBIT | 47.21 | 11-30 48.00 | 2.49 | 2.49 | 5.27% | 7.33% | 0.39 | 81 |
| IBIT | 47.21 | 11-13 47.50 | 2.20 | 2.20 | 4.66% | 5.53% | 0.39 | 186 |
| IBIT | 47.21 | 11-13 48.00 | 1.98 | 1.98 | 4.19% | 6.12% | 0.39 | 160 |
| IBIT | 47.21 | 11-06 46.50 | 2.43 | 1.72 | 3.64% | 3.84% | 0.39 | 13 |
| IBIT | 47.21 | 11-06 48.00 | 1.69 | 1.69 | 3.58% | 5.45% | 0.39 | 8 |
| IBIT | 47.21 | 11-06 47.00 | 2.16 | 1.95 | 4.13% | 4.33% | 0.39 | 88 |
| IBIT | 47.21 | 11-06 47.50 | 1.92 | 1.92 | 4.07% | 4.88% | 0.38 | 107 |
| IBIT | 47.21 | 10-09 46.50 | 0.94 | 0.23 | 0.49% | 0.50% | 0.38 | 189 |
| IBIT | 47.21 | 10-09 48.00 | 0.22 | 0.22 | 0.47% | 2.15% | 0.38 | 14,836 |
| IBIT | 47.21 | 10-09 47.50 | 0.38 | 0.38 | 0.80% | 1.43% | 0.37 | 9,776 |
| IBIT | 47.21 | 10-09 47.00 | 0.62 | 0.41 | 0.87% | 0.88% | 0.37 | 8,166 |
| IBIT | 47.21 | 10-30 46.50 | 2.10 | 1.39 | 2.94% | 3.08% | 0.37 | 44 |
| IBIT | 47.21 | 10-30 47.00 | 1.83 | 1.62 | 3.43% | 3.57% | 0.37 | 442 |
| IBIT | 47.21 | 10-30 47.50 | 1.58 | 1.58 | 3.35% | 4.10% | 0.36 | 120 |
| IBIT | 47.21 | 10-30 48.00 | 1.36 | 1.36 | 2.88% | 4.69% | 0.36 | 1,270 |
| IBIT | 47.21 | 10-23 46.50 | 1.78 | 1.07 | 2.27% | 2.36% | 0.36 | 10 |
| IBIT | 47.21 | 10-23 47.00 | 1.50 | 1.29 | 2.73% | 2.82% | 0.36 | 101 |
| IBIT | 47.21 | 10-16 46.50 | 1.43 | 0.72 | 1.53% | 1.57% | 0.36 | 101 |
| IBIT | 47.21 | 10-23 48.00 | 1.04 | 1.04 | 2.20% | 3.96% | 0.35 | 866 |
| IBIT | 47.21 | 10-23 47.50 | 1.25 | 1.25 | 2.65% | 3.35% | 0.35 | 336 |
| IBIT | 47.21 | 10-16 47.00 | 1.13 | 0.92 | 1.95% | 2.00% | 0.35 | 2,295 |
| IBIT | 47.21 | 10-16 47.50 | 0.89 | 0.89 | 1.89% | 2.55% | 0.35 | 784 |
| IBIT | 47.21 | 10-16 48.00 | 0.68 | 0.68 | 1.44% | 3.16% | 0.35 | 10,684 |
| IBIT | 47.21 | 10-21 47.00 | 1.35 | 1.14 | 2.41% | 2.49% | 0.35 | 5 |
| IBIT | 47.21 | 10-21 48.00 | 0.89 | 0.89 | 1.89% | 3.63% | 0.34 | 7 |
| IBIT | 47.21 | 10-20 47.00 | 1.28 | 1.07 | 2.27% | 2.33% | 0.34 | 0 |
| IBIT | 47.21 | 10-14 48.00 | 0.54 | 0.54 | 1.14% | 2.85% | 0.34 | 120 |
| IBIT | 47.21 | 10-20 48.00 | 0.83 | 0.83 | 1.76% | 3.49% | 0.34 | 144 |
| IBIT | 47.21 | 10-19 46.50 | 1.51 | 0.80 | 1.69% | 1.75% | 0.34 | 11 |
| IBIT | 47.21 | 10-19 47.00 | 1.22 | 1.01 | 2.14% | 2.20% | 0.33 | 50 |
| IBIT | 47.21 | 10-19 47.50 | 0.97 | 0.97 | 2.05% | 2.72% | 0.33 | 9 |
| IBIT | 47.21 | 10-19 48.00 | 0.76 | 0.76 | 1.61% | 3.34% | 0.33 | 137 |
| IBIT | 47.21 | 10-13 47.00 | 0.89 | 0.68 | 1.44% | 1.47% | 0.33 | 85 |
| IBIT | 47.21 | 10-13 48.00 | 0.45 | 0.45 | 0.95% | 2.65% | 0.33 | 573 |
| IBIT | 47.21 | 10-12 46.50 | 1.11 | 0.40 | 0.85% | 0.87% | 0.33 | 449 |
| IBIT | 47.21 | 10-12 48.00 | 0.39 | 0.39 | 0.83% | 2.52% | 0.33 | 947 |
| IBIT | 47.21 | 10-12 47.50 | 0.57 | 0.57 | 1.21% | 1.84% | 0.32 | 872 |
| IBIT | 47.21 | 10-12 47.00 | 0.81 | 0.60 | 1.27% | 1.29% | 0.32 | 354 |