ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO260116C00003000 | 2024-05-01 2:44PM EDT | 3.00 | 20.80 | 20.00 | 22.30 | 0.00 | - | 1 | 5 | 83.20% |
| BITO260116C00004000 | 2023-12-27 12:55PM EDT | 4.00 | 16.00 | 14.00 | 18.40 | 0.00 | - | 2 | 0 | 0.00% |
| BITO260116C00005000 | 2024-05-01 9:48AM EDT | 5.00 | 18.58 | 18.00 | 22.20 | 0.00 | - | 1 | 6 | 152.64% |
| BITO260116C00006000 | 2024-03-28 3:34PM EDT | 6.00 | 26.30 | 19.50 | 24.00 | 0.00 | - | 4 | 2 | 151.27% |
| BITO260116C00008000 | 2024-05-01 9:48AM EDT | 8.00 | 15.68 | 15.00 | 19.45 | 0.00 | - | 1 | 10 | 112.74% |
| BITO260116C00009000 | 2024-04-30 3:56PM EDT | 9.00 | 17.10 | 14.00 | 18.45 | 0.00 | - | 1,040 | 62 | 102.10% |
| BITO260116C00010000 | 2024-05-01 2:50PM EDT | 10.00 | 13.95 | 13.00 | 17.45 | 0.00 | - | 20 | 277 | 92.94% |
| BITO260116C00011000 | 2024-05-01 3:34PM EDT | 11.00 | 12.70 | 12.00 | 16.45 | 0.00 | - | 10 | 62 | 84.96% |
| BITO260116C00012000 | 2024-04-30 3:35PM EDT | 12.00 | 14.25 | 11.00 | 15.45 | 0.00 | - | 97 | 13 | 77.83% |
| BITO260116C00013000 | 2024-05-01 2:52PM EDT | 13.00 | 11.10 | 10.00 | 14.45 | 0.00 | - | 18 | 184 | 71.39% |
| BITO260116C00014000 | 2024-05-01 3:34PM EDT | 14.00 | 9.50 | 9.00 | 13.00 | 0.00 | - | 3 | 322 | 59.01% |
| BITO260116C00015000 | 2024-05-03 11:12AM EDT | 15.00 | 10.35 | 8.80 | 11.50 | +0.95 | +10.11% | 22 | 682 | 46.90% |
| BITO260116C00016000 | 2024-05-02 10:58AM EDT | 16.00 | 8.85 | 7.45 | 10.50 | 0.00 | - | 7 | 655 | 42.68% |
| BITO260116C00017000 | 2024-05-03 3:56PM EDT | 17.00 | 8.95 | 7.40 | 9.00 | +0.65 | +7.83% | 10 | 531 | 31.79% |
| BITO260116C00018000 | 2024-05-02 11:52AM EDT | 18.00 | 7.77 | 7.75 | 8.90 | 0.00 | - | 10 | 2,663 | 39.62% |
| BITO260116C00019000 | 2024-05-01 1:28PM EDT | 19.00 | 6.85 | 7.40 | 8.90 | 0.00 | - | 21 | 487 | 46.19% |
| BITO260116C00020000 | 2024-05-03 3:27PM EDT | 20.00 | 7.40 | 7.40 | 7.80 | +0.50 | +7.25% | 69 | 14,293 | 40.87% |
| BITO260116C00021000 | 2024-05-03 3:30PM EDT | 21.00 | 7.54 | 6.50 | 7.50 | +0.89 | +13.38% | 2 | 3,943 | 43.14% |
| BITO260116C00022000 | 2024-05-02 10:30AM EDT | 22.00 | 6.21 | 6.40 | 7.80 | 0.00 | - | 3 | 1,323 | 50.15% |
| BITO260116C00023000 | 2024-05-02 2:37PM EDT | 23.00 | 6.10 | 6.00 | 7.15 | 0.00 | - | 11 | 1,574 | 48.35% |
| BITO260116C00024000 | 2024-05-03 10:09AM EDT | 24.00 | 6.10 | 5.40 | 7.20 | -0.30 | -4.69% | 10 | 471 | 52.22% |
| BITO260116C00025000 | 2024-05-03 3:59PM EDT | 25.00 | 6.00 | 5.95 | 6.20 | 0.00 | - | 37 | 12,621 | 47.25% |
| BITO260116C00026000 | 2024-05-01 2:59PM EDT | 26.00 | 6.25 | 5.10 | 6.25 | +0.55 | +9.65% | 10 | 421 | 50.59% |
| BITO260116C00027000 | 2024-05-01 1:09PM EDT | 27.00 | 5.30 | 5.30 | 6.05 | 0.00 | - | 9 | 3,072 | 51.71% |
| BITO260116C00028000 | 2024-05-03 3:36PM EDT | 28.00 | 5.35 | 5.00 | 5.50 | +0.05 | +0.94% | 116 | 632 | 49.93% |
| BITO260116C00029000 | 2024-05-02 11:27AM EDT | 29.00 | 5.95 | 5.20 | 5.75 | +0.95 | +19.00% | 1 | 322 | 52.08% |
| BITO260116C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 5.00 | 4.95 | 5.50 | +0.35 | +7.53% | 51 | 20,721 | 52.33% |
| BITO260116C00031000 | 2024-05-03 2:13PM EDT | 31.00 | 4.90 | 4.65 | 6.25 | -0.05 | -1.01% | 7 | 1,461 | 56.09% |
| BITO260116C00032000 | 2024-05-02 1:11PM EDT | 32.00 | 5.10 | 4.60 | 5.85 | +0.20 | +4.08% | 4 | 394 | 56.29% |
| BITO260116C00033000 | 2024-05-02 2:04PM EDT | 33.00 | 4.67 | 4.45 | 5.25 | 0.00 | - | 3 | 306 | 55.25% |
| BITO260116C00034000 | 2024-05-01 10:37AM EDT | 34.00 | 4.18 | 4.30 | 6.00 | 0.00 | - | 13 | 365 | 59.25% |
| BITO260116C00035000 | 2024-05-03 12:14PM EDT | 35.00 | 4.85 | 4.15 | 4.85 | +0.60 | +14.12% | 171 | 21,762 | 55.93% |
| BITO260116C00036000 | 2024-05-01 9:53AM EDT | 36.00 | 4.05 | 4.10 | 4.80 | 0.00 | - | 12 | 1,144 | 57.09% |
| BITO260116C00037000 | 2024-05-01 12:56PM EDT | 37.00 | 3.96 | 4.00 | 4.60 | 0.00 | - | 2 | 130 | 57.42% |
| BITO260116C00038000 | 2024-05-03 3:30PM EDT | 38.00 | 3.60 | 3.90 | 4.55 | -0.40 | -10.00% | 2 | 1,575 | 58.25% |
| BITO260116C00039000 | 2024-05-03 2:44PM EDT | 39.00 | 3.85 | 3.80 | 4.45 | -1.45 | -27.36% | 1 | 20 | 58.84% |
| BITO260116C00040000 | 2024-05-03 3:02PM EDT | 40.00 | 3.89 | 3.65 | 4.05 | -0.11 | -2.75% | 22 | 1,596 | 57.98% |
| BITO260116C00041000 | 2024-04-19 9:59AM EDT | 41.00 | 5.20 | 3.60 | 4.20 | 0.00 | - | 2 | 64 | 59.62% |
| BITO260116C00042000 | 2024-05-03 10:47AM EDT | 42.00 | 3.90 | 3.50 | 4.75 | +0.15 | +4.00% | 2 | 876 | 62.57% |
| BITO260116C00043000 | 2024-05-01 2:55PM EDT | 43.00 | 3.70 | 3.45 | 3.90 | 0.00 | - | 3 | 416 | 60.18% |
| BITO260116C00044000 | 2024-05-02 11:51AM EDT | 44.00 | 3.65 | 3.30 | 3.90 | 0.00 | - | 1 | 30 | 60.69% |
| BITO260116C00045000 | 2024-05-03 3:24PM EDT | 45.00 | 3.55 | 3.30 | 3.60 | +0.25 | +7.58% | 8 | 3,833 | 60.55% |
| BITO260116C00046000 | 2024-05-02 11:50AM EDT | 46.00 | 3.10 | 2.73 | 3.80 | 0.00 | - | 2 | 17 | 60.08% |
| BITO260116C00047000 | 2024-05-03 9:48AM EDT | 47.00 | 3.25 | 2.66 | 3.65 | -0.45 | -12.16% | 10 | 46 | 60.17% |
| BITO260116C00048000 | 2024-05-02 11:59AM EDT | 48.00 | 2.97 | 2.60 | 3.55 | 0.00 | - | 3 | 142 | 60.46% |
| BITO260116C00049000 | 2024-05-01 11:42AM EDT | 49.00 | 3.20 | 2.54 | 4.65 | 0.00 | - | 2 | 34 | 65.65% |
| BITO260116C00050000 | 2024-05-03 3:08PM EDT | 50.00 | 2.90 | 2.50 | 3.25 | 0.00 | - | 54 | 5,370 | 60.61% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO260116P00003000 | 2024-04-30 1:49PM EDT | 3.00 | 0.15 | 0.02 | 0.20 | 0.00 | - | 1 | 483 | 87.89% |
| BITO260116P00004000 | 2024-03-19 1:53PM EDT | 4.00 | 0.50 | 0.02 | 0.77 | 0.00 | - | 1 | 7 | 99.32% |
| BITO260116P00005000 | 2023-10-25 9:45AM EDT | 5.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BITO260116P00006000 | 2024-03-04 1:47PM EDT | 6.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | 6 | 8 | 108.20% |
| BITO260116P00007000 | 2024-04-11 9:30AM EDT | 7.00 | 0.75 | 0.51 | 1.20 | 0.00 | - | 1 | 22 | 86.13% |
| BITO260116P00008000 | 2024-03-04 2:02PM EDT | 8.00 | 1.20 | 0.75 | 2.40 | 0.00 | - | 5 | 9 | 96.83% |
| BITO260116P00009000 | 2024-03-11 11:10AM EDT | 9.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| BITO260116P00010000 | 2024-04-30 1:56PM EDT | 10.00 | 1.45 | 0.50 | 4.20 | 0.00 | - | 1 | 64 | 95.31% |
| BITO260116P00011000 | 2024-03-18 10:37AM EDT | 11.00 | 2.40 | 1.00 | 2.75 | 0.00 | - | 1 | 5 | 78.61% |
| BITO260116P00012000 | 2024-05-02 1:58PM EDT | 12.00 | 2.50 | 1.00 | 5.00 | 0.00 | - | 20 | 263 | 90.28% |
| BITO260116P00013000 | 2024-05-02 10:21AM EDT | 13.00 | 3.28 | 1.50 | 4.35 | 0.00 | - | 1 | 813 | 81.84% |
| BITO260116P00014000 | 2024-04-08 3:40PM EDT | 14.00 | 3.37 | 2.00 | 5.80 | 0.00 | - | 10 | 11 | 88.62% |
| BITO260116P00015000 | 2024-04-29 3:52PM EDT | 15.00 | 4.62 | 3.00 | 5.80 | 0.00 | - | 2 | 120 | 88.11% |
| BITO260116P00016000 | 2024-05-01 9:32AM EDT | 16.00 | 5.35 | 3.50 | 5.80 | 0.00 | - | 4 | 881 | 84.33% |
| BITO260116P00017000 | 2024-04-22 12:14PM EDT | 17.00 | 5.40 | 4.00 | 8.60 | 0.00 | - | 2 | 19 | 97.00% |
| BITO260116P00018000 | 2024-05-01 9:32AM EDT | 18.00 | 7.40 | 5.00 | 9.00 | 0.00 | - | 1 | 100 | 97.73% |
| BITO260116P00019000 | 2024-04-16 11:53AM EDT | 19.00 | 6.50 | 5.50 | 9.00 | 0.00 | - | 10 | 830 | 93.34% |
| BITO260116P00020000 | 2024-05-01 9:32AM EDT | 20.00 | 9.00 | 6.00 | 8.20 | 0.00 | - | 1 | 1,951 | 85.01% |
| BITO260116P00021000 | 2024-04-19 3:24PM EDT | 21.00 | 8.75 | 7.00 | 9.20 | +0.23 | +2.70% | 2 | 1,714 | 88.55% |
| BITO260116P00022000 | 2024-05-01 11:52AM EDT | 22.00 | 10.00 | 9.00 | 10.15 | 0.00 | - | 1 | 57 | 96.47% |
| BITO260116P00023000 | 2024-05-02 12:22PM EDT | 23.00 | 10.85 | 8.50 | 10.50 | 0.00 | - | 25 | 180 | 88.99% |
| BITO260116P00024000 | 2024-05-01 10:41AM EDT | 24.00 | 11.65 | 9.10 | 12.90 | 0.00 | - | 5 | 1,668 | 96.51% |
| BITO260116P00025000 | 2024-04-19 1:11PM EDT | 25.00 | 11.52 | 10.75 | 13.35 | 0.00 | - | 2 | 215 | 99.52% |
| BITO260116P00026000 | 2024-04-22 11:05AM EDT | 26.00 | 12.42 | 11.50 | 14.90 | 0.00 | - | 1 | 22 | 103.31% |
| BITO260116P00027000 | 2024-04-15 9:44AM EDT | 27.00 | 12.23 | 12.50 | 15.90 | 0.00 | - | 1 | 6 | 105.52% |
| BITO260116P00028000 | 2024-05-02 11:43AM EDT | 28.00 | 14.50 | 13.50 | 16.30 | 0.00 | - | 1 | 53 | 104.85% |
| BITO260116P00029000 | 2024-04-15 9:50AM EDT | 29.00 | 14.40 | 14.50 | 17.80 | 0.00 | - | 2 | 3 | 109.12% |
| BITO260116P00030000 | 2024-05-01 9:32AM EDT | 30.00 | 17.40 | 15.50 | 18.80 | 0.00 | - | 1 | 169 | 110.99% |
| BITO260116P00031000 | 2024-03-27 10:02AM EDT | 31.00 | 15.55 | 14.50 | 18.40 | 0.00 | - | 2 | 5 | 97.81% |
| BITO260116P00032000 | 2024-03-25 2:32PM EDT | 32.00 | 16.00 | 15.50 | 20.10 | 0.00 | - | 9 | 35 | 102.56% |
| BITO260116P00033000 | 2024-03-13 10:21AM EDT | 33.00 | 16.70 | 15.80 | 20.00 | 0.00 | - | 1 | 10 | 96.66% |
| BITO260116P00034000 | 2024-04-08 2:49PM EDT | 34.00 | 18.40 | 17.50 | 22.40 | 0.00 | - | - | 1 | 107.10% |
| BITO260116P00035000 | 2024-04-19 9:30AM EDT | 35.00 | 19.80 | 18.50 | 23.40 | 0.00 | - | 1 | 251 | 108.62% |
| BITO260116P00036000 | 2024-03-25 3:15PM EDT | 36.00 | 20.00 | 19.00 | 23.20 | 0.00 | - | 3 | 3 | 102.94% |
| BITO260116P00040000 | 2024-03-26 1:44PM EDT | 40.00 | 24.15 | 22.50 | 26.70 | 0.00 | - | 8 | 8 | 104.21% |
| BITO260116P00044000 | 2024-03-04 10:57AM EDT | 44.00 | 27.10 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 104.08% |
| BITO260116P00045000 | 2024-04-26 9:55AM EDT | 45.00 | 29.15 | 27.00 | 32.00 | 0.00 | - | 3 | 15 | 109.12% |
| BITO260116P00050000 | 2024-04-17 11:22AM EDT | 50.00 | 34.40 | 31.50 | 34.70 | 0.00 | - | 1 | 2 | 103.06% |
© 2024 Yahoo. All rights reserved.