Options Chain for IBOTTA INC CLASS A COM SHS (IBTA) - $26.79 as of 11/13/2025 4:35:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.00 | 11.40 | 10.20 | 11.08 | % | 0.68 | 10 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:00 PM EST | |
| 17.50 | 7.10 | 9.50 | 8.30 | % | 0.47 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:59:00 PM EST | |||
| 20.00 | 4.60 | 6.40 | 5.50 | % | 0.28 | 0 | 0 | 2.92 | 0.99 | 0.01 | -0.01 | 11/13/2025 1:59:00 PM EST | |||
| 22.50 | 2.35 | 4.10 | 3.23 | % | 0.14 | 0 | 0 | 2.30 | 0.90 | 0.06 | -0.04 | 11/13/2025 1:59:00 PM EST | |||
| 25.00 | 0.60 | 2.60 | 1.60 | 2.00 | % | 0.06 | 6 | 0 | 0.82 | 0.66 | 0.13 | -0.07 | 11/13/2025 | 11/13/2025 1:59:00 PM EST | |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | -5.25 | -99.06% | 0.00 | 26 | 64 | 0.76 | 0.07 | 0.05 | -0.02 | 11/13/2025 | 11/13/2025 1:59:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | -2.09 | -97.67% | 0.00 | 3 | 132 | 1.05 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.90 | -96.78% | 0.00 | 8 | 152 | 1.42 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 7 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:00 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 1:59:00 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.34 | -0.01 | 0.01 | -0.01 | 11/12/2025 | 11/13/2025 1:59:00 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.15 | -0.30 | -66.67% | 0.01 | 12 | 61 | 0.92 | -0.10 | 0.06 | -0.04 | 11/13/2025 | 11/13/2025 1:59:00 PM EST |
| 25.00 | 0.85 | 1.20 | 1.03 | 0.98 | +0.27 | +38.03% | 0.04 | 119 | 100 | 0.66 | -0.34 | 0.13 | -0.07 | 11/13/2025 | 11/13/2025 1:59:00 PM EST |
| 30.00 | 4.70 | 5.50 | 5.10 | 4.80 | +2.65 | +123.26% | 0.17 | 29 | 69 | 0.88 | -0.93 | 0.05 | -0.02 | 11/13/2025 | 11/13/2025 1:59:00 PM EST |
| 35.00 | 8.00 | 10.70 | 9.35 | 9.12 | +4.92 | +117.15% | 0.27 | 5 | 1,000 | 1.61 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:00 PM EST |
| 40.00 | 13.10 | 15.80 | 14.45 | % | 0.36 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:00 PM EST | |||
| 45.00 | 18.00 | 21.00 | 19.50 | % | 0.43 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:59:00 PM EST |