Order plan

Saved in this browser only · not sent to any broker

No planned orders yet.
Open a contract's details and press + Add to plan, or pick from the Friday screen.
ScreenBack up or move your plan to another device.

WatchlistLast · Chg

  • XOM—
  • BMNR—
  • CAN—
  • MSTR—
  • MARA—
  • SBET—
  • BITX—
  • IBIT—
  • NVDA—
  • AAPL—
  • HOOD—
  • SNDK—
  • WDC—

Short

  • BITI—
  • SOLT—
  • SBIT—
  • SETH—

Options chain

IBIT iShares Bitcoin Trust ETF

Screen
XOMBMNRCANMSTRMARASBETBITXIBITNVDAAAPLHOODSNDKWDCShortBITISOLTSBITSETH

ThetaData · quotes as of Sep 24, 4:15 PM ET · price: Nasdaq

YesterdayThu, Sep 24 · IBIT daily rangeIBIT chart

Last $47.90 +0.2%

Low
$47.195
High
$48.10
Close
$47.81
−0.07 (−0.1%)
Close 47.81Open 47.40

Closed mid-range — 68% of the way from low to high.

Range
$0.905 · 1.9%
Open
$47.40
Prev close
$47.88
30d range
$42.37–$49.22
Volume
37.9M
Strikes
Price–
30d hit

IBITYesterday L 47.195 · H 48.10 · C 47.81

Fri, Sep 25 · expires today

Bid/ask: ThetaData snapshot (live refresh unavailable)

Call vol
123,000
Put vol
39,695
Put/Call
0.32
Open int.
384,445 C / 183,826 P
CallsPuts
30d rangeLast · ChgYesterday's rangeStrikeYesterday's rangeLast · Chg30d range
4.78−2.0%
4.67 – 5.20
0.01 – 0.01
0.01−50.0%
4.30−1.8%
4.02 – 4.55
0.01 – 0.03
0.01−50.0%
3.75−3.9%
3.31 – 4.00
0.01 – 0.02
0.01−75.0%
3.20+1.6%
2.85 – 3.44
0.01 – 0.03
0.02−50.0%
2.80−4.8%
2.31 – 3.05
0.01 – 0.04
0.01−83.3%
2.30−3.0%
2.03 – 2.57
0.01 – 0.05
0.01−87.5%
1.85−6.6%
1.40 – 2.12
0.02 – 0.11
0.04−63.6%
1.46−5.2%
0.97 – 1.59
0.04 – 0.20
0.06−60.0%
0.90−18.2%
0.60 – 1.22
0.10 – 0.35
0.14−50.0%
0.57−25.0%
0.35 – 0.83
0.22 – 0.59
0.31−31.1%
IBIT closed $47.81
0.29−40.8%
0.19 – 0.53
0.43 – 0.93
0.54−22.9%
0.16−46.7%
0.10 – 0.32
0.73 – 1.28
0.88−6.4%
0.10−44.4%
0.06 – 0.18
1.08 – 1.73
1.22−10.9%
0.06−50.0%
0.04 – 0.10
1.53 – 1.82
1.63−6.3%
0.04−42.9%
0.02 – 0.06
2.01 – 2.40
2.220.0%
0.03−50.0%
0.02 – 0.04
2.60 – 2.60
2.60—
0.01−75.0%
0.01 – 0.04
3.05 – 3.10
3.10−4.3%
0.02−50.0%
0.01 – 0.02
No trades3.72mid—
0.01−50.0%
0.01 – 0.02
4.11 – 4.11
4.11—
0.020.0%
0.01 – 0.02
4.70 – 4.85
4.70—
StrikeYesterdayYesterday's rangeLast · Chg30d range
4.67 – 5.20
4.78−2.0%
4.02 – 4.55
4.30−1.8%
3.31 – 4.00
3.75−3.9%
2.85 – 3.44
3.20+1.6%
2.31 – 3.05
2.80−4.8%
2.03 – 2.57
2.30−3.0%
1.40 – 2.12
1.85−6.6%
0.97 – 1.59
1.46−5.2%
0.60 – 1.22
0.90−18.2%
0.35 – 0.83
0.57−25.0%
IBIT closed $47.81
0.19 – 0.53
0.29−40.8%
0.10 – 0.32
0.16−46.7%
0.06 – 0.18
0.10−44.4%
0.04 – 0.10
0.06−50.0%
0.02 – 0.06
0.04−42.9%
0.02 – 0.04
0.03−50.0%
0.01 – 0.04
0.01−75.0%
0.01 – 0.02
0.02−50.0%
0.01 – 0.02
0.01−50.0%
0.01 – 0.02
0.020.0%
Showing 20 of 55 strikes · click a row for details

All options data is ThetaData (Options VALUE) via the local Theta Terminal. Simple view's day range is today's session once contracts trade after the open, otherwise the last session's; Chg is vs the previous close. Advanced view's low, high and close: the Thu, Sep 24 end-of-day report; contracts that didn't trade show “No trades”. 30-day range: lowest low to highest high over the last 30 calendar days (days with trades only). Bid/ask and open interest: ThetaData snapshots. IV and greeks: Black–Scholes from the mid with SOFR 3.87%, no dividends. IBIT's daily bars: ThetaData; its live price and name: Nasdaq.

For information only — not investment advice.