Options Chain for IBOTTA INC CLASS A COM SHS (IBTA) - $24.11 as of 8/18/2025 10:40:48 AM 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 | 13.40 | 14.10 | 13.75 | 13.32 | % | 1.10 | 40 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 11:58:53 AM EST | |
| 15.00 | 10.60 | 11.60 | 11.10 | % | 0.74 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:58:53 AM EST | |||
| 17.50 | 8.60 | 9.20 | 8.90 | 7.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.09 | 0.98 | 0.01 | -0.01 | 8/15/2025 | 8/18/2025 11:58:53 AM EST |
| 20.00 | 6.10 | 6.70 | 6.40 | 4.98 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.79 | 0.94 | 0.02 | -0.01 | 8/15/2025 | 8/18/2025 11:58:53 AM EST |
| 22.50 | 3.90 | 4.40 | 4.15 | 4.00 | +1.20 | +42.86% | 0.18 | 32 | 95 | 0.57 | 0.85 | 0.05 | -0.02 | 8/18/2025 | 8/18/2025 11:58:53 AM EST |
| 25.00 | 2.25 | 2.50 | 2.38 | 2.33 | +1.09 | +87.91% | 0.10 | 59 | 143 | 0.51 | 0.67 | 0.09 | -0.03 | 8/18/2025 | 8/18/2025 11:58:53 AM EST |
| 30.00 | 0.30 | 0.55 | 0.43 | 0.50 | +0.24 | +92.31% | 0.01 | 220 | 601 | 0.49 | 0.22 | 0.08 | -0.02 | 8/18/2025 | 8/18/2025 11:58:53 AM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 303 | 0.58 | 0.04 | 0.02 | -0.01 | 8/18/2025 | 8/18/2025 11:58:53 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.77 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/18/2025 11:58:53 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 11:58:53 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 86 | 0.98 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 11:58:53 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 11:58:53 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 587 | 1.93 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/18/2025 11:58:53 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 11:58:53 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.17 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/18/2025 11:58:53 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/18/2025 11:58:53 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.37 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/18/2025 11:58:53 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/18/2025 11:58:53 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/18/2025 11:58:53 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:58:53 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/18/2025 11:58:53 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/18/2025 11:58:53 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.82 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/18/2025 11:58:53 AM 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:58:53 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:58:53 AM EST | |||
| 17.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 2 | 16 | 0.78 | -0.02 | 0.01 | -0.01 | 8/18/2025 | 8/18/2025 11:58:53 AM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.65 | -0.06 | 0.02 | -0.01 | 8/14/2025 | 8/18/2025 11:58:53 AM EST |
| 22.50 | 0.35 | 0.45 | 0.40 | 0.50 | -0.33 | -39.76% | 0.02 | 94 | 105 | 0.57 | -0.15 | 0.05 | -0.02 | 8/18/2025 | 8/18/2025 11:58:53 AM EST |
| 25.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.80 | -44.45% | 0.04 | 3 | 50 | 0.53 | -0.33 | 0.09 | -0.03 | 8/18/2025 | 8/18/2025 11:58:53 AM EST |
| 30.00 | 4.00 | 4.30 | 4.15 | 4.54 | -1.41 | -23.70% | 0.14 | 10 | 49 | 0.49 | -0.78 | 0.08 | -0.02 | 8/18/2025 | 8/18/2025 11:58:53 AM EST |
| 35.00 | 8.50 | 9.00 | 8.75 | 11.10 | 0.00 | 0.00% | 0.25 | 0 | 56 | 0.91 | -0.96 | 0.02 | -0.01 | 8/15/2025 | 8/18/2025 11:58:53 AM EST |
| 40.00 | 13.50 | 15.10 | 14.30 | 15.74 | -1.34 | -7.85% | 0.36 | 2 | 26 | 1.59 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 11:58:53 AM EST |
| 45.00 | 18.40 | 19.20 | 18.80 | 21.20 | 0.00 | 0.00% | 0.42 | 0 | 29 | 1.45 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/18/2025 11:58:53 AM EST |
| 50.00 | 23.40 | 25.80 | 24.60 | 13.97 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/18/2025 11:58:53 AM EST |
| 55.00 | 28.40 | 29.80 | 29.10 | 10.02 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 8/18/2025 11:58:53 AM EST |
| 60.00 | 33.30 | 35.50 | 34.40 | 17.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 8/18/2025 11:58:53 AM EST |
| 65.00 | 38.10 | 40.80 | 39.45 | 11.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 8/18/2025 11:58:53 AM EST |
| 70.00 | 43.00 | 45.50 | 44.25 | 20.31 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 8/18/2025 11:58:53 AM EST |
| 75.00 | 48.50 | 50.50 | 49.50 | % | 0.66 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:58:53 AM EST | |||
| 80.00 | 53.40 | 55.40 | 54.40 | 43.43 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 8/18/2025 11:58:53 AM EST |
| 85.00 | 58.10 | 60.50 | 59.30 | % | 0.70 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:58:53 AM EST | |||
| 90.00 | 63.20 | 64.30 | 63.75 | 53.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 8/18/2025 11:58:53 AM EST |
| 95.00 | 68.20 | 70.40 | 69.30 | % | 0.73 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:58:53 AM EST | |||
| 100.00 | 73.40 | 74.80 | 74.10 | % | 0.74 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:58:53 AM EST | |||
| 105.00 | 78.10 | 80.40 | 79.25 | % | 0.75 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:58:53 AM EST | |||
| 110.00 | 83.50 | 85.30 | 84.40 | % | 0.77 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:58:53 AM EST |