Options Chain for IBOTTA INC CLASS A COM SHS (IBTA) - $49.76 as of 5/30/2025 5:31:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 30.80 | 34.40 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 20.00 | 29.60 | 30.40 | 15.40 | 0.00 | 0.00% | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 26.20 | 29.50 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 25.00 | 23.40 | 27.20 | 19.36 | 0.00 | 0.00% | 0 | 8 | 2.96 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 18.40 | 22.30 | 13.10 | 0.00 | 0.00% | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 13.40 | 17.00 | 12.75 | 0.00 | 0.00% | 0 | 168 | 1.46 | 1.00 | 0.00 | -0.01 | 4/16/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 9.10 | 11.60 | 14.00 | 0.00 | 0.00% | 0 | 280 | 1.21 | 0.96 | 0.01 | -0.02 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 5.00 | 6.30 | 17.76 | 0.00 | 0.00% | 0 | 68 | 0.51 | 0.82 | 0.04 | -0.04 | 5/15/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 1.95 | 2.60 | 2.29 | -1.22 | -34.76% | 1 | 90 | 0.48 | 0.52 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 1.30 | 0.70 | -0.10 | -12.50% | 3 | 86 | 0.51 | 0.19 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.25 | 2.37 | 0.00 | 0.00% | 0 | 44 | 0.59 | 0.05 | 0.02 | -0.01 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 79 | 1.35 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 84 | 0.82 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 150 | 0.86 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.75 | 6.50 | 0.00 | 0.00% | 0 | 21 | 1.90 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.75 | 0.35 | 0.00 | 0.00% | 0 | 16 | 2.03 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 18 | 1.49 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 22 | 2.39 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.75 | 0.35 | 0.00 | 0.00% | 0 | 13 | 2.36 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.75 | 0.36 | 0.00 | 0.00% | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.75 | 2.40 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 3.95 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 1.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.41 | 0.00 | 0.00% | 0 | 123 | 2.78 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 170 | 2.19 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 88 | 0.96 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.55 | 0.76 | 0.00 | 0.00% | 0 | 71 | 0.66 | -0.04 | 0.01 | -0.02 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 0.25 | 0.85 | 0.70 | +0.04 | +6.07% | 30 | 146 | 0.48 | -0.18 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 1.65 | 2.50 | 2.60 | +0.25 | +10.64% | 25 | 294 | 0.43 | -0.48 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 4.80 | 6.30 | 5.66 | 0.00 | 0.00% | 0 | 254 | 0.40 | -0.81 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 8.60 | 11.90 | 8.50 | 0.00 | 0.00% | 0 | 34 | 1.05 | -0.95 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 13.60 | 17.00 | 10.60 | 0.00 | 0.00% | 0 | 27 | 1.38 | -0.99 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 18.60 | 22.00 | 15.38 | 0.00 | 0.00% | 0 | 8 | 1.56 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:02 PM EST |
| 75.00 | 23.40 | 26.90 | 15.80 | 0.00 | 0.00% | 0 | 12 | 1.74 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 80.00 | 28.60 | 32.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 85.00 | 33.60 | 37.00 | 19.00 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/30/2025 4:00:02 PM EST |
| 90.00 | 38.60 | 42.00 | 51.35 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 4:00:02 PM EST |
| 95.00 | 44.00 | 47.00 | 30.60 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/30/2025 4:00:02 PM EST |
| 100.00 | 48.50 | 51.90 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 105.00 | 53.80 | 57.00 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 110.00 | 58.50 | 61.90 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 115.00 | 63.50 | 67.00 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |