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)57,252,919
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 4:58:30 PM EDT
57.04USD-1.433%(-0.83)1,525,194
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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,44727,4412,4659,816


IBIT Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

IBIT Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

IBIT Dec 19, 2025 Exp. - Max Pain @ $45.00

Puts
Calls


IBIT Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105 C1.40-7.89%93,06106-04IBIT251219C00105000
100 C1.65-7.82%131,60106-04IBIT251219C00100000
95 C1.98-9.59%259506-04IBIT251219C00095000
90 C2.41-7.66%83,22806-04IBIT251219C00090000
85 C2.98-4.49%351,99006-04IBIT251219C00085000
80 C3.67-5.90%292,03206-04IBIT251219C00080000
75 C4.56-7.13%472,70606-04IBIT251219C00075000
70 C5.74-6.97%1522,17906-04IBIT251219C00070000
69 C6.10+3.04%698806-04IBIT251219C00069000
68 C6.94+10.16%343106-03IBIT251219C00068000
67 C7.13-5.56%243306-03IBIT251219C00067000
66 C6.95-5.83%5512506-02IBIT251219C00066000
65 C7.40-3.90%153,60406-04IBIT251219C00065000
64 C7.62-4.75%123706-02IBIT251219C00064000
63 C8.00-7.73%321,28906-04IBIT251219C00063000
62 C8.08-9.92%1576906-04IBIT251219C00062000
61 C8.79-6.49%3818506-04IBIT251219C00061000
60 C9.24-6.19%1871,62806-04IBIT251219C00060000
59 C9.64-5.02%212806-04IBIT251219C00059000
58 C10.150.00%1023206-04IBIT251219C00058000
57 C10.76-11.44%207305-30IBIT251219C00057000
56 C11.61+2.93%2017506-03IBIT251219C00056000
55 C11.66-5.20%21,59906-04IBIT251219C00055000
54 C16.00+30.08%15405-22IBIT251219C00054000
53 C13.65+3.02%25506-03IBIT251219C00053000
52 C14.45-13.21%35106-03IBIT251219C00052000
51 C17.20+11.33%1605-27IBIT251219C00051000
50 C14.66-4.37%2822706-04IBIT251219C00050000
49 C15.33-1.54%51005-15IBIT251219C00049000
48 C18.750%1105-27IBIT251219C00048000
47 C20.10-3.60%505105-27IBIT251219C00047000
46 C17.27-18.35%103106-02IBIT251219C00046000
45 C18.36-2.86%3818806-04IBIT251219C00045000
44 C21.80+14.74%6019905-21IBIT251219C00044000
43 C19.850%2105-09IBIT251219C00043000
42 C22.19+25.37%202105-21IBIT251219C00042000
41 C22.96+9.86%104005-20IBIT251219C00041000
40 C22.08+0.14%519406-02IBIT251219C00040000
39 C26.10+42.47%53005-21IBIT251219C00039000
38 C23.75-7.44%21206-02IBIT251219C00038000
37 C24.66+2.32%8806-02IBIT251219C00037000
36 C24.880%333305-12IBIT251219C00036000
35 C27.90-5.26%114205-29IBIT251219C00035000
34 C00%0IBIT251219C00034000
33 C24.820%4205-02IBIT251219C00033000
32 C00%0IBIT251219C00032000
31 C33.000%10005-23IBIT251219C00031000
30 C31.05-10.00%201,36305-30IBIT251219C00030000
25 C35.44+16.85%202605-16IBIT251219C00025000
20 C40.15-4.61%53406-02IBIT251219C00020000
15 C47.45+3.94%61405-23IBIT251219C00015000
10 C00%0IBIT251219C00010000
5 C54.99-1.43%1182,80706-04IBIT251219C00005000
Puts
StrikePriceChangeVolOILastContract Name
105 P46.240%505005-13IBIT251219P00105000
100 P45.150%8105-02IBIT251219P00100000
95 P33.30-10.60%51305-22IBIT251219P00095000
90 P29.08-3.23%12505-22IBIT251219P00090000
85 P28.150%313105-14IBIT251219P00085000
80 P21.650%1105-21IBIT251219P00080000
75 P17.90+5.29%55705-28IBIT251219P00075000
70 P14.50+3.72%12306-04IBIT251219P00070000
69 P12.95-4.78%91105-22IBIT251219P00069000
68 P12.85+1.98%11205-28IBIT251219P00068000
67 P00%0IBIT251219P00067000
66 P11.85+1.72%2105-30IBIT251219P00066000
65 P11.07-2.04%12306-04IBIT251219P00065000
64 P10.05+2.45%2306-03IBIT251219P00064000
63 P10.30+3.21%14806-02IBIT251219P00063000
62 P9.100.00%32306-03IBIT251219P00062000
61 P8.60+3.12%13606-04IBIT251219P00061000
60 P7.90+1.28%3,01577406-04IBIT251219P00060000
59 P7.40+1.93%511,05206-04IBIT251219P00059000
58 P6.80+0.89%428106-04IBIT251219P00058000
57 P6.37-2.00%8905-22IBIT251219P00057000
56 P5.82-5.67%26106-03IBIT251219P00056000
55 P5.50+1.48%6898906-04IBIT251219P00055000
54 P5.54+3.36%1108305-30IBIT251219P00054000
53 P4.60-9.80%318206-03IBIT251219P00053000
52 P4.74+5.80%1409405-30IBIT251219P00052000
51 P3.95+1.28%411806-04IBIT251219P00051000
50 P3.65+1.39%7753406-04IBIT251219P00050000
49 P3.61+9.39%411205-28IBIT251219P00049000
48 P3.10-4.62%12806-04IBIT251219P00048000
47 P2.82-9.03%12806-04IBIT251219P00047000
46 P2.53-19.94%212606-03IBIT251219P00046000
45 P2.35+2.62%2430106-04IBIT251219P00045000
44 P2.20-17.60%11105-22IBIT251219P00044000
43 P1.94-7.62%11506-04IBIT251219P00043000
42 P1.98+1.54%410005-30IBIT251219P00042000
41 P1.77-32.44%3505-21IBIT251219P00041000
40 P1.53-4.97%47806-04IBIT251219P00040000
39 P1.32-11.41%35106-04IBIT251219P00039000
38 P2.18+3.32%2805-06IBIT251219P00038000
37 P1.28-7.25%21805-23IBIT251219P00037000
36 P1.00-13.79%2706-04IBIT251219P00036000
35 P0.95+1.06%1022706-04IBIT251219P00035000
34 P0.87-7.45%11306-04IBIT251219P00034000
33 P0.820.00%43206-04IBIT251219P00033000
32 P0.81-29.57%16205-23IBIT251219P00032000
31 P0.76-18.28%2305-16IBIT251219P00031000
30 P0.670.00%13006-02IBIT251219P00030000
25 P0.47+4.44%89093706-04IBIT251219P00025000
20 P0.35+34.62%1,5481,57806-04IBIT251219P00020000
15 P0.160.00%585506-04IBIT251219P00015000
10 P0.07-12.50%1,1001,49206-02IBIT251219P00010000
5 P0.020.00%51,88906-04IBIT251219P00005000


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