Options Chain for IBOTTA INC CLASS A COM SHS (IBTA) - $27.36 as of 8/22/2025 8:13:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.10 | 16.80 | 15.45 | % | 1.24 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 11.50 | 14.50 | 13.00 | % | 0.87 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 17.50 | 9.40 | 11.50 | 10.45 | % | 0.60 | 0 | 0 | 1.37 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 7.10 | 8.20 | 7.65 | 6.58 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.83 | 0.93 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 5.40 | 5.70 | 5.55 | 5.75 | +1.05 | +22.34% | 0.25 | 2 | 4 | 0.60 | 0.84 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 3.50 | 3.80 | 3.65 | 2.84 | 0.00 | 0.00% | 0.15 | 0 | 56 | 0.56 | 0.70 | 0.06 | -0.02 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 1.15 | 1.35 | 1.25 | 1.50 | +0.30 | +25.00% | 0.04 | 1 | 10 | 0.52 | 0.36 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.12 | 0.04 | -0.01 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 2.25 | 1.13 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.30 | 0.03 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.40 | 0.70 | % | 0.06 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 1.65 | 0.83 | % | 0.05 | 0 | 0 | 1.45 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.69 | -0.07 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 0.40 | 0.60 | 0.50 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.54 | -0.16 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.80 | 1.35 | 1.08 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.50 | -0.30 | 0.06 | -0.02 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 3.40 | 4.00 | 3.70 | % | 0.12 | 0 | 0 | 0.48 | -0.64 | 0.07 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 7.50 | 8.10 | 7.80 | % | 0.22 | 0 | 0 | 0.45 | -0.88 | 0.04 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 11.60 | 14.40 | 13.00 | % | 0.33 | 0 | 0 | 1.25 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 16.60 | 19.00 | 17.80 | % | 0.40 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |