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 | 14.40 | 17.10 | 15.75 | 14.42 | 0.00 | 0.00% | 1.26 | 0 | 16 | 3.44 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 12.00 | 14.40 | 13.20 | % | 0.88 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 17.50 | 9.20 | 11.90 | 10.55 | 7.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 7.00 | 8.30 | 7.65 | 6.10 | 0.00 | 0.00% | 0.38 | 0 | 22 | 1.25 | 0.99 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 5.00 | 5.70 | 5.35 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 57 | 0.76 | 0.91 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 2.95 | 3.20 | 3.08 | 3.35 | +0.40 | +13.56% | 0.12 | 8 | 89 | 0.57 | 0.75 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 0.50 | 0.70 | 0.60 | 0.70 | +0.10 | +16.67% | 0.02 | 20 | 404 | 0.50 | 0.27 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 240 | 0.52 | 0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.75 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM 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 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.28 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.97 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 635 | 2.31 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.95 | 0.98 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.11 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.29 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 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 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.16 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.57 | -0.01 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.06 | -23.08% | 0.01 | 1 | 144 | 0.49 | -0.09 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.50 | 0.70 | 0.60 | 0.55 | -0.25 | -31.25% | 0.02 | 1 | 151 | 0.51 | -0.25 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 2.70 | 3.40 | 3.05 | 3.97 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.42 | -0.73 | 0.09 | -0.02 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 7.20 | 9.60 | 8.40 | 11.10 | 0.00 | 0.00% | 0.24 | 0 | 56 | 0.73 | -0.97 | 0.02 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 11.80 | 14.10 | 12.95 | 15.74 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.70 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 17.10 | 19.50 | 18.30 | 21.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 22.00 | 23.50 | 22.75 | 13.97 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 26.70 | 29.40 | 28.05 | 10.02 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 31.60 | 34.30 | 32.95 | 17.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 36.60 | 39.20 | 37.90 | 11.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 42.20 | 44.30 | 43.25 | 20.31 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 46.60 | 49.40 | 48.00 | % | 0.64 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 51.60 | 54.30 | 52.95 | 43.43 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 56.60 | 59.40 | 58.00 | % | 0.68 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 61.70 | 64.00 | 62.85 | 53.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 66.60 | 69.20 | 67.90 | % | 0.71 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 71.60 | 74.30 | 72.95 | % | 0.73 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 76.60 | 79.40 | 78.00 | % | 0.74 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 81.60 | 84.40 | 83.00 | % | 0.75 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |