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

IBIT
iShares Bitcoin Trust ETF
stock NASDAQ ETF

At Close
Jun 5, 2025 3:59:59 PM EDT
57.87USD-2.968%(-1.77)57,243,400
57.77Bid   57.81Ask   0.04Spread
Pre-market
Jun 5, 2025 9:29:13 AM EDT
60.14USD+0.838%(+0.50)2,718,600
After-hours
Jun 5, 2025 4:56:30 PM EDT
57.19USD-1.175%(-0.68)1,500,029
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 31, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Oct 31, 2025Nov 21, 2025Nov 28, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jun 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,23636,8546,09610,043


IBIT Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

IBIT Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

IBIT Jun 27, 2025 Exp. - Max Pain @ $60.00

Puts
Calls


IBIT Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
90.00 C0.04+33.33%191706-04IBIT250627C00090000
85.00 C0.060.00%127906-02IBIT250627C00085000
84.00 C0.07-70.83%1,2811,30706-03IBIT250627C00084000
83.00 C0.20-52.38%253205-27IBIT250627C00083000
82.00 C0.070.00%283806-03IBIT250627C00082000
81.00 C0.06-33.33%311006-04IBIT250627C00081000
80.00 C0.080.00%5047306-04IBIT250627C00080000
79.00 C0.35-46.15%1605-27IBIT250627C00079000
78.00 C0.08-27.27%48406-04IBIT250627C00078000
77.00 C0.11-21.43%3,9123,89406-04IBIT250627C00077000
76.00 C0.12-25.00%1,09024406-04IBIT250627C00076000
75.00 C0.13-27.78%8497806-04IBIT250627C00075000
74.00 C0.16-20.00%3910506-04IBIT250627C00074000
73.00 C0.23+27.78%159706-03IBIT250627C00073000
72.00 C0.20-33.33%9360206-04IBIT250627C00072000
71.00 C0.27-20.59%1071,40306-04IBIT250627C00071000
70.00 C0.29-25.64%4762,91806-04IBIT250627C00070000
69.00 C0.38-20.83%1131,37906-04IBIT250627C00069000
68.00 C0.44-24.14%2841,92306-04IBIT250627C00068000
67.00 C0.51-27.14%26589606-04IBIT250627C00067000
66.00 C0.66-24.14%1561,66506-04IBIT250627C00066000
65.00 C0.81-24.30%3334,52506-04IBIT250627C00065000
64.00 C0.98-22.83%2,0203,10006-04IBIT250627C00064000
63.00 C1.25-20.38%4953,16206-04IBIT250627C00063000
62.00 C1.53-21.54%3252,83306-04IBIT250627C00062000
61.00 C1.91-17.32%1541,54506-04IBIT250627C00061000
60.50 C2.05-21.76%423406-04IBIT250627C00060500
60.00 C2.32-18.02%3391,12406-04IBIT250627C00060000
59.50 C2.61-12.71%2011606-04IBIT250627C00059500
59.00 C2.86-18.29%412506-04IBIT250627C00059000
58.50 C2.98-20.53%26306-04IBIT250627C00058500
58.00 C4.05+22.73%3667706-03IBIT250627C00058000
57.50 C3.61-19.24%46206-02IBIT250627C00057500
57.00 C4.03-9.64%324206-04IBIT250627C00057000
56.50 C4.60+2.68%12206-02IBIT250627C00056500
56.00 C4.82-12.68%112706-04IBIT250627C00056000
55.50 C5.85+6.95%24806-03IBIT250627C00055500
55.00 C5.62-14.20%287006-04IBIT250627C00055000
54.50 C6.50+10.17%1706-03IBIT250627C00054500
54.00 C6.40-10.11%27106-04IBIT250627C00054000
53.50 C7.00-36.13%4605-30IBIT250627C00053500
53.00 C7.14-2.72%51606-02IBIT250627C00053000
52.50 C8.19-1.21%11906-03IBIT250627C00052500
52.00 C7.80-36.43%41305-30IBIT250627C00052000
51.50 C8.60-19.02%121305-30IBIT250627C00051500
51.00 C9.85-9.63%1805-29IBIT250627C00051000
50.50 C8.60-6.52%1105-15IBIT250627C00050500
50.00 C10.25+3.02%362306-04IBIT250627C00050000
49.50 C00%0IBIT250627C00049500
49.00 C11.03+3.57%2806-04IBIT250627C00049000
48.00 C12.150%1106-04IBIT250627C00048000
47.00 C14.43-5.81%1505-29IBIT250627C00047000
46.00 C13.570%3305-19IBIT250627C00046000
45.00 C13.95-5.10%21705-19IBIT250627C00045000
44.00 C00%0IBIT250627C00044000
43.00 C00%0IBIT250627C00043000
42.00 C00%0IBIT250627C00042000
41.00 C18.35-5.41%605005-30IBIT250627C00041000
40.00 C00%0IBIT250627C00040000
39.00 C00%0IBIT250627C00039000
38.00 C00%0IBIT250627C00038000
37.00 C00%0IBIT250627C00037000
36.00 C00%0IBIT250627C00036000
35.00 C00%0IBIT250627C00035000
30.00 C31.25-5.02%1305-29IBIT250627C00030000
25.00 C33.180%1105-15IBIT250627C00025000
Puts
StrikePriceChangeVolOILastContract Name
90.00 P00%0IBIT250627P00090000
85.00 P00%0IBIT250627P00085000
84.00 P24.050%363605-19IBIT250627P00084000
83.00 P00%0IBIT250627P00083000
82.00 P21.20+7.61%1105-29IBIT250627P00082000
81.00 P00%0IBIT250627P00081000
80.00 P19.01+14.17%15705-28IBIT250627P00080000
79.00 P00%0IBIT250627P00079000
78.00 P17.02+15.00%15705-28IBIT250627P00078000
77.00 P16.07+13.97%151605-28IBIT250627P00077000
76.00 P00%0IBIT250627P00076000
75.00 P14.15-12.82%155005-28IBIT250627P00075000
74.00 P00%0IBIT250627P00074000
73.00 P12.30+14.21%1105-28IBIT250627P00073000
72.00 P00%0IBIT250627P00072000
71.00 P10.02+11.33%1405-28IBIT250627P00071000
70.00 P10.20+3.55%173906-04IBIT250627P00070000
69.00 P8.21-5.63%2705-29IBIT250627P00069000
68.00 P8.92+5.06%1606-02IBIT250627P00068000
67.00 P7.11-8.26%13406-03IBIT250627P00067000
66.00 P6.05-28.74%2205-23IBIT250627P00066000
65.00 P5.35-15.75%137106-03IBIT250627P00065000
64.00 P5.79+4.14%13506-02IBIT250627P00064000
63.00 P4.25+3.91%81,03506-04IBIT250627P00063000
62.00 P3.59+8.13%4356906-04IBIT250627P00062000
61.00 P2.98+9.96%6334106-04IBIT250627P00061000
60.50 P2.36-30.59%956306-03IBIT250627P00060500
60.00 P2.41+12.62%1366206-04IBIT250627P00060000
59.50 P2.14+12.04%11967306-04IBIT250627P00059500
59.00 P1.95+11.43%12731706-04IBIT250627P00059000
58.50 P1.67+6.37%1718206-04IBIT250627P00058500
58.00 P1.51+11.03%671,43806-04IBIT250627P00058000
57.50 P1.34+7.20%11040306-04IBIT250627P00057500
57.00 P1.16+7.41%4326606-04IBIT250627P00057000
56.50 P1.05+12.90%11736206-04IBIT250627P00056500
56.00 P0.88+6.02%1738706-04IBIT250627P00056000
55.50 P0.80+12.68%3623506-04IBIT250627P00055500
55.00 P0.71+9.23%1191,74906-04IBIT250627P00055000
54.50 P0.62+10.71%16820306-04IBIT250627P00054500
54.00 P0.56+7.69%21672506-04IBIT250627P00054000
53.50 P0.48-2.04%59306-04IBIT250627P00053500
53.00 P0.44+4.76%5037606-04IBIT250627P00053000
52.50 P0.39-26.42%217506-03IBIT250627P00052500
52.00 P0.37+5.71%397806-04IBIT250627P00052000
51.50 P0.32-42.86%44706-03IBIT250627P00051500
51.00 P0.34+17.24%256006-04IBIT250627P00051000
50.50 P0.28-28.21%229406-04IBIT250627P00050500
50.00 P0.260.00%2819506-04IBIT250627P00050000
49.50 P0.24-7.69%13206-04IBIT250627P00049500
49.00 P0.230.00%118106-04IBIT250627P00049000
48.00 P0.21+5.00%1643806-04IBIT250627P00048000
47.00 P0.18-5.26%105506-04IBIT250627P00047000
46.00 P0.17-22.73%32606-04IBIT250627P00046000
45.00 P0.15-25.00%110706-04IBIT250627P00045000
44.00 P0.15-31.82%61606-03IBIT250627P00044000
43.00 P0.15+15.38%343206-02IBIT250627P00043000
42.00 P0.20-4.76%1405-19IBIT250627P00042000
41.00 P0.15+15.38%426906-02IBIT250627P00041000
40.00 P0.12-7.69%87706-02IBIT250627P00040000
39.00 P0.09-18.18%72106-03IBIT250627P00039000
38.00 P0.11+57.14%101405-30IBIT250627P00038000
37.00 P0.09+80.00%169406-02IBIT250627P00037000
36.00 P0.06-33.33%14106-04IBIT250627P00036000
35.00 P0.050.00%422106-04IBIT250627P00035000
30.00 P0.030.00%514206-04IBIT250627P00030000
25.00 P0.02+100.00%62692505-29IBIT250627P00025000


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 - 2025 ChartExchange LLC