Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

IBIT
iShares Bitcoin Trust ETF
stock NASDAQ ETF

At Close
May 6, 2026 3:59:59 PM EDT
46.17USD-0.238%(-0.11)36,071,087
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 6, 2026 9:29:36 AM EDT
46.44USD+0.346%(+0.16)101,474
After-hours
May 6, 2026 4:58:12 PM EDT
46.13USD-0.087%(-0.04)11,794
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
May 6, 2026May 8, 2026May 11, 2026May 13, 2026May 15, 2026May 18, 2026May 20, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 30, 2026Jul 17, 2026Jul 31, 2026Aug 21, 2026Aug 31, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for May 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
26,25441,8551,32336,194


IBIT May 6, 2026 Exp. - Volume by Strike
Puts
Calls

IBIT May 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

IBIT May 6, 2026 Exp. - Max Pain @ $44.00

Puts
Calls


IBIT May 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C00%0IBIT260506C00060000
55.00 C0.010%5005-01IBIT260506C00055000
54.00 C0.010%2204-27IBIT260506C00054000
53.00 C0.02-33.33%457604-27IBIT260506C00053000
52.00 C0.010.00%48382105-05IBIT260506C00052000
51.00 C0.010.00%21126305-05IBIT260506C00051000
50.00 C0.010.00%29929705-05IBIT260506C00050000
49.50 C0.01-50.00%25537205-05IBIT260506C00049500
49.00 C0.01-50.00%43262905-05IBIT260506C00049000
48.50 C0.02-33.33%49069405-05IBIT260506C00048500
48.00 C0.03-40.00%2,3133,32905-05IBIT260506C00048000
47.50 C0.05-28.57%16,87510,80005-05IBIT260506C00047500
47.00 C0.13+8.33%15,89612,76405-05IBIT260506C00047000
46.50 C0.29+45.00%17,36811,30805-05IBIT260506C00046500
46.00 C0.54+74.19%10,8947,01005-05IBIT260506C00046000
45.50 C0.92+84.00%1,9083,91705-05IBIT260506C00045500
45.00 C1.37+69.14%2,2173,26405-05IBIT260506C00045000
44.50 C1.83+67.89%7811,87505-05IBIT260506C00044500
44.00 C2.29+53.69%3664,19205-05IBIT260506C00044000
43.50 C2.70+36.36%4523705-05IBIT260506C00043500
43.00 C3.23+32.92%3124,81605-05IBIT260506C00043000
42.50 C3.80+31.94%720805-05IBIT260506C00042500
42.00 C4.30+24.64%413305-05IBIT260506C00042000
41.50 C4.62+24.86%13105-05IBIT260506C00041500
41.00 C5.30+39.47%393105-05IBIT260506C00041000
40.50 C5.56+8.59%636105-05IBIT260506C00040500
40.00 C6.31+17.07%119605-05IBIT260506C00040000
39.50 C5.83+16.14%41305-04IBIT260506C00039500
39.00 C7.25+10.52%43805-05IBIT260506C00039000
38.50 C7.75+28.31%31505-05IBIT260506C00038500
38.00 C8.23+9.73%32405-05IBIT260506C00038000
37.50 C8.58+9.72%611705-05IBIT260506C00037500
37.00 C9.31+10.05%72905-05IBIT260506C00037000
36.50 C8.070%1105-04IBIT260506C00036500
36.00 C8.82+5.00%21705-04IBIT260506C00036000
35.50 C9.22+28.06%1205-04IBIT260506C00035500
35.00 C11.22+7.78%253105-05IBIT260506C00035000
34.50 C11.64+8.68%2205-05IBIT260506C00034500
34.00 C11.16+23.86%12905-04IBIT260506C00034000
33.50 C11.680%1105-04IBIT260506C00033500
33.00 C13.66+12.61%11405-05IBIT260506C00033000
32.00 C14.21+7.57%61705-05IBIT260506C00032000
31.00 C15.15+8.76%7805-05IBIT260506C00031000
30.00 C16.07+19.93%9605-05IBIT260506C00030000
29.00 C17.080%2205-05IBIT260506C00029000
28.00 C15.400%1104-30IBIT260506C00028000
27.00 C19.230%1105-05IBIT260506C00027000
26.00 C20.140%2105-05IBIT260506C00026000
25.00 C21.190%2005-05IBIT260506C00025000
24.00 C22.25+3.97%4405-05IBIT260506C00024000
23.00 C23.18+3.95%5505-05IBIT260506C00023000
20.00 C26.03+11.91%2505-05IBIT260506C00020000
Puts
StrikePriceChangeVolOILastContract Name
60.00 P15.800%1004-23IBIT260506P00060000
55.00 P00%0IBIT260506P00055000
54.00 P00%0IBIT260506P00054000
53.00 P00%0IBIT260506P00053000
52.00 P00%0IBIT260506P00052000
51.00 P6.750%5005-01IBIT260506P00051000
50.00 P3.80-17.39%2405-05IBIT260506P00050000
49.50 P00%0IBIT260506P00049500
49.00 P2.820%2105-05IBIT260506P00049000
48.50 P2.41-22.26%2205-05IBIT260506P00048500
48.00 P1.75-35.19%1726305-05IBIT260506P00048000
47.50 P1.25-42.66%1,01332705-05IBIT260506P00047500
47.00 P0.85-50.58%9258305-05IBIT260506P00047000
46.50 P0.50-62.12%26214305-05IBIT260506P00046500
46.00 P0.23-74.44%2,8951,75905-05IBIT260506P00046000
45.50 P0.09-85.25%3,7122,93005-05IBIT260506P00045500
45.00 P0.05-86.84%1,2671,18905-05IBIT260506P00045000
44.50 P0.03-86.36%1,3171,33805-05IBIT260506P00044500
44.00 P0.01-92.86%2,1618,62405-05IBIT260506P00044000
43.50 P0.01-88.89%4283,00505-05IBIT260506P00043500
43.00 P0.01-83.33%4823,26705-05IBIT260506P00043000
42.50 P0.01-66.67%1802,03805-05IBIT260506P00042500
42.00 P0.02-50.00%18297405-05IBIT260506P00042000
41.50 P0.01-50.00%1503,01205-05IBIT260506P00041500
41.00 P0.01-66.67%15864705-05IBIT260506P00041000
40.50 P0.01-75.00%46621305-04IBIT260506P00040500
40.00 P0.010.00%17190805-05IBIT260506P00040000
39.50 P0.01-66.67%69270205-04IBIT260506P00039500
39.00 P0.010.00%1421,45505-05IBIT260506P00039000
38.50 P0.010.00%8654705-05IBIT260506P00038500
38.00 P0.010.00%577405-05IBIT260506P00038000
37.50 P0.01-50.00%753805-05IBIT260506P00037500
37.00 P0.010.00%42128605-04IBIT260506P00037000
36.50 P0.02-50.00%332205-01IBIT260506P00036500
36.00 P0.01-50.00%1,8593605-01IBIT260506P00036000
35.50 P00%0IBIT260506P00035500
35.00 P0.010.00%72,57105-04IBIT260506P00035000
34.50 P0.020.00%4313005-01IBIT260506P00034500
34.00 P0.01-50.00%1494405-04IBIT260506P00034000
33.50 P0.010.00%62405-04IBIT260506P00033500
33.00 P0.01-50.00%161405-04IBIT260506P00033000
32.00 P0.01-50.00%1708405-04IBIT260506P00032000
31.00 P0.010.00%4217505-04IBIT260506P00031000
30.00 P0.010.00%18116005-01IBIT260506P00030000
29.00 P0.010.00%122405-01IBIT260506P00029000
28.00 P0.010%44904-29IBIT260506P00028000
27.00 P00%0IBIT260506P00027000
26.00 P00%0IBIT260506P00026000
25.00 P0.010.00%11504-29IBIT260506P00025000
24.00 P00%0IBIT260506P00024000
23.00 P00%0IBIT260506P00023000
20.00 P00%0IBIT260506P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC