Cboe Global Markets

IBIT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ISHARES BITCOIN TRUST ETF (ibit)

2025-07-10 10:57:34 ET (Delayed)
Bid: 
63.29
Ask: 
63.3
Vol: 
15,498,765
Last: 
63.3
Change: 
-0.28 (+-0.4404%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBIT 62.000
1.39
-0.245
1.42
1.46
3,976
0.36
0.8266
0.1789
12071
IBIT 62.500
1.02
-0.255
1.01
1.05
3,837
0.36
0.7315
0.2427
10293
IBIT 63.000
0.7
-0.265
0.7
0.72
10,349
0.36
0.6
0.2918
19302
IBIT 63.500
0.45
-0.265
0.45
0.46
8,435
0.37
0.4514
0.2961
7074
IBIT 64.000
0.29
-0.225
0.28
0.3
6,738
0.38
0.3184
0.2564
11943
IBIT 64.500
0.17
-0.205
0.17
0.19
2,015
0.4
0.2181
0.1999
23717
Fri Jul 11 2025
Strike
IBIT 62.000
IBIT 62.500
IBIT 63.000
IBIT 63.500
IBIT 64.000
IBIT 64.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBIT 62.000
0.12
-0.085
0.1
0.12
3,662
0.36
-0.1737
0.1791
6667
IBIT 62.500
0.2
-0.13
0.2
0.22
1,284
0.36
-0.2691
0.2439
4322
IBIT 63.000
0.39
-0.12
0.37
0.4
1,857
0.36
-0.402
0.2956
8546
IBIT 63.500
0.69
-0.07
0.62
0.65
866
0.37
-0.5532
0.3033
1271
IBIT 64.000
1.07
+0
0.95
1
100
0.39
-0.6897
0.265
293
IBIT 64.500
1.63
+0.205
1.33
1.38
5
0.4
-0.7929
0.2069
75
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBIT 62.000
2.16
-0.125
2.14
2.19
1,028
0.36
0.6677
0.1054
29709
IBIT 62.500
1.8
-0.18
1.85
1.87
335
0.36
0.6124
0.1108
4724
IBIT 63.000
1.56
-0.145
1.57
1.6
4,286
0.36
0.5556
0.1136
26686
IBIT 63.500
1.35
-0.115
1.34
1.36
561
0.37
0.4987
0.1138
6146
IBIT 64.000
1.14
-0.11
1.13
1.15
3,394
0.37
0.4438
0.1108
30294
IBIT 64.500
0.95
-0.105
0.95
0.96
821
0.38
0.3912
0.1067
2297
Fri Jul 18 2025
Strike
IBIT 62.000
IBIT 62.500
IBIT 63.000
IBIT 63.500
IBIT 64.000
IBIT 64.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBIT 62.000
0.79
+0.015
0.77
0.79
8,859
0.36
-0.3356
0.1066
3665
IBIT 62.500
1.01
+0.045
0.96
0.99
214
0.36
-0.3916
0.112
782
IBIT 63.000
1.21
+0.015
1.19
1.22
4,424
0.36
-0.449
0.1149
1487
IBIT 63.500
1.49
+0.03
1.45
1.47
328
0.37
-0.5065
0.115
220
IBIT 64.000
1.84
+0.1
1.74
1.77
333
0.37
-0.5619
0.1121
1310
IBIT 64.500
2.18
+0.13
2.06
2.09
105
0.38
-0.615
0.1079
16
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBIT 62.000
2.69
-0.11
2.68
2.71
1,158
0.37
0.6359
0.0789
2778
IBIT 62.500
2.39
-0.115
2.39
2.42
22
0.37
0.595
0.0811
1017
IBIT 63.000
2.16
-0.075
2.13
2.16
236
0.37
0.5536
0.0824
2731
IBIT 63.500
1.87
-0.125
1.89
1.92
18
0.37
0.5124
0.0824
717
IBIT 64.000
1.71
-0.055
1.67
1.71
1,342
0.38
0.4722
0.0815
1620
IBIT 64.500
1.49
-0.08
1.48
1.52
55
0.38
0.4331
0.08
2633
Fri Jul 25 2025
Strike
IBIT 62.000
IBIT 62.500
IBIT 63.000
IBIT 63.500
IBIT 64.000
IBIT 64.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBIT 62.000
1.29
+0.075
1.23
1.25
36
0.37
-0.3682
0.0799
927
IBIT 62.500
1.45
+0.02
1.44
1.47
8
0.37
-0.4097
0.0821
317
IBIT 63.000
1.73
+0.07
1.68
1.71
43
0.37
-0.4516
0.0835
244
IBIT 63.500
1.99
+0.08
1.95
1.97
14
0.37
-0.4932
0.0836
172
IBIT 64.000
2.4
+0.2
2.22
2.26
19
0.38
-0.5341
0.0827
92
IBIT 64.500
2.74
+0.24
2.53
2.57
14
0.38
-0.5738
0.0813
67
Calls
(EXPR: Thu Jul 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBIT 61.000
3.47
-0.33
3.65
3.75
30
0.37
0.6868
0.0615
2335
IBIT 62.000
3.07
-0.13
3.05
3.15
1,055
0.38
0.6209
0.0658
2537
IBIT 63.000
2.58
-0.08
2.55
2.59
3,916
0.38
0.5529
0.0678
9015
IBIT 64.000
2.12
-0.065
2.1
2.13
241
0.39
0.4856
0.0676
3702
IBIT 65.000
1.75
-0.045
1.71
1.75
1,448
0.39
0.4213
0.0656
10358
IBIT 66.000
1.37
-0.08
1.4
1.42
62
0.4
0.3621
0.0618
2563
Thu Jul 31 2025
Strike
IBIT 61.000
IBIT 62.000
IBIT 63.000
IBIT 64.000
IBIT 65.000
IBIT 66.000
Puts
(EXPR: Thu Jul 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
IBIT 61.000
1.31
+0.115
1.21
1.23
55
0.38
-0.316
0.0621
738
IBIT 62.000
1.7
+0.12
1.6
1.62
19
0.38
-0.3826
0.0665
534
IBIT 63.000
2.23
+0.19
2.07
2.09
58
0.38
-0.4514
0.0687
834
IBIT 64.000
2.51
+0
2.61
2.64
0
0.38
-0.5196
0.0687
101
IBIT 65.000
3.4
+0.25
3.2
3.3
2
0.39
-0.585
0.0668
379
IBIT 66.000
3.85
+0
3.9
3.95
0
0.39
-0.6452
0.0632
67
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.