Dark

IBIT
iShares Bitcoin Trust ETF
stock NASDAQ ETF

At Close

Jul 2, 2026 4:00:04 PM EDT

34.83USD+2.441%(+0.83)46,689,101

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:47 AM EDT

34.90USD+2.647%(+0.90)2,091,947

After-hours

Jul 2, 2026 4:59:30 PM EDT

34.88USD+0.144%(+0.05)139,354

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

Jul 6, 2026 Jul 8, 2026 Jul 10, 2026 Jul 13, 2026 Jul 15, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 21, 2026 Aug 31, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Nov 30, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
68,342	564,584	192,238	305,081

IBIT Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

IBIT Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

IBIT Jan 15, 2027 Exp. - Max Pain @ $40.00

Puts

Calls

IBIT Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140 C	0.06	-14.29%	52	28,362	07-01	IBIT270115C00140000
135 C	0.06	-25.00%	3	11,947	06-29	IBIT270115C00135000
130 C	0.08	-33.33%	8	3,259	06-24	IBIT270115C00130000
125 C	0.07	-12.50%	7	1,932	07-01	IBIT270115C00125000
120 C	0.08	0.00%	281	18,425	06-29	IBIT270115C00120000
115 C	0.08	0.00%	1	5,618	07-01	IBIT270115C00115000
110 C	0.10	0.00%	1	29,804	06-26	IBIT270115C00110000
105 C	0.08	0.00%	15	3,461	06-30	IBIT270115C00105000
100 C	0.09	-10.00%	91	41,139	07-01	IBIT270115C00100000
95 C	0.12	-20.00%	1	17,921	06-26	IBIT270115C00095000
90 C	0.13	+44.44%	186	38,170	07-01	IBIT270115C00090000
89 C	0.14	-26.32%	35	273	06-23	IBIT270115C00089000
88 C	0.13	-13.33%	1	950	06-24	IBIT270115C00088000
87 C	0.13	-71.11%	3	225	06-24	IBIT270115C00087000
86 C	0.12	-7.69%	4	321	07-01	IBIT270115C00086000
85 C	0.11	0.00%	33	17,851	07-01	IBIT270115C00085000
84 C	0.20	-16.67%	15	5,199	06-16	IBIT270115C00084000
83 C	0.14	-41.67%	1	2,393	06-24	IBIT270115C00083000
82 C	0.26	-21.21%	1	1,301	06-08	IBIT270115C00082000
81 C	0.13	-13.33%	4	1,569	06-30	IBIT270115C00081000
80 C	0.14	-6.67%	33	24,614	07-01	IBIT270115C00080000
79 C	0.13	-13.33%	30	6,433	07-01	IBIT270115C00079000
78 C	0.18	+5.88%	1	3,238	06-30	IBIT270115C00078000
77 C	0.18	-30.77%	4	1,387	06-29	IBIT270115C00077000
76 C	0.17	-51.43%	60	636	07-01	IBIT270115C00076000
75 C	0.19	+18.75%	46	10,713	07-01	IBIT270115C00075000
74 C	0.18	-5.26%	1	776	06-30	IBIT270115C00074000
73 C	0.16	-23.81%	1	553	06-30	IBIT270115C00073000
72 C	0.21	0.00%	2	2,096	06-29	IBIT270115C00072000
71 C	0.22	+15.79%	2	1,451	07-01	IBIT270115C00071000
70 C	0.21	+5.00%	454	32,874	07-01	IBIT270115C00070000
69 C	0.23	+21.05%	9	1,164	07-01	IBIT270115C00069000
68 C	0.24	+14.29%	10	8,200	07-01	IBIT270115C00068000
67 C	0.25	0.00%	1	1,463	07-01	IBIT270115C00067000
66 C	0.22	-15.38%	50	1,811	06-30	IBIT270115C00066000
65 C	0.28	+21.74%	23	15,120	07-01	IBIT270115C00065000
64 C	0.29	-3.33%	12	2,569	06-29	IBIT270115C00064000
63 C	0.28	+3.70%	57	1,503	07-01	IBIT270115C00063000
62 C	0.32	+14.29%	7	3,571	07-01	IBIT270115C00062000
61 C	0.36	+20.00%	10	3,960	07-01	IBIT270115C00061000
60 C	0.36	+20.00%	1,236	40,498	07-01	IBIT270115C00060000
59 C	0.40	-4.76%	2	2,895	07-01	IBIT270115C00059000
58 C	0.42	+27.27%	6	1,938	07-01	IBIT270115C00058000
57 C	0.43	+7.50%	4	3,130	07-01	IBIT270115C00057000
56 C	0.45	+7.14%	20	4,106	07-01	IBIT270115C00056000
55 C	0.54	+17.39%	145	16,642	07-01	IBIT270115C00055000
54 C	0.59	+25.53%	30	1,828	07-01	IBIT270115C00054000
53 C	0.64	+23.08%	835	4,160	07-01	IBIT270115C00053000
52 C	0.57	-18.57%	12	5,047	06-30	IBIT270115C00052000
51 C	0.63	-16.00%	10	4,455	06-30	IBIT270115C00051000
50 C	0.84	+18.31%	1,011	44,638	07-01	IBIT270115C00050000
49 C	0.94	+2.17%	4	5,083	07-01	IBIT270115C00049000
48 C	1.03	+24.10%	64	4,753	07-01	IBIT270115C00048000
47 C	0.90	-21.05%	15	8,200	06-30	IBIT270115C00047000
46 C	1.12	+8.74%	4	6,828	07-01	IBIT270115C00046000
45 C	1.43	+19.17%	366	13,067	07-01	IBIT270115C00045000
44 C	1.60	+18.52%	1,108	2,648	07-01	IBIT270115C00044000
43 C	1.81	+22.30%	40	1,076	07-01	IBIT270115C00043000
42 C	2.03	+19.41%	237	1,524	07-01	IBIT270115C00042000
41 C	2.28	+15.74%	72	1,652	07-01	IBIT270115C00041000
40 C	2.54	+13.90%	1,098	19,358	07-01	IBIT270115C00040000
39 C	2.83	+14.11%	3	1,407	07-01	IBIT270115C00039000
38 C	3.16	+12.06%	52	3,868	07-01	IBIT270115C00038000
37 C	3.50	+12.90%	33	3,642	07-01	IBIT270115C00037000
36 C	4.01	+17.94%	77	2,218	07-01	IBIT270115C00036000
35 C	4.46	+14.36%	429	5,671	07-01	IBIT270115C00035000
34 C	4.90	+12.64%	19	400	07-01	IBIT270115C00034000
33 C	5.25	+7.14%	18	197	07-01	IBIT270115C00033000
32 C	6.02	+11.90%	4	754	07-01	IBIT270115C00032000
31 C	5.98	+1.18%	28	1,962	07-01	IBIT270115C00031000
30 C	7.23	+9.55%	95	10,884	07-01	IBIT270115C00030000
29 C	7.90	+10.03%	65	491	07-01	IBIT270115C00029000
28 C	8.00	+2.43%	52	657	07-01	IBIT270115C00028000
27 C	9.35	+9.10%	85	626	07-01	IBIT270115C00027000
26 C	9.85	+5.80%	80	226	07-01	IBIT270115C00026000
25 C	10.85	+7.21%	64	1,445	07-01	IBIT270115C00025000
24 C	11.23	+3.12%	56	168	07-01	IBIT270115C00024000
23 C	12.03	+2.65%	60	119	07-01	IBIT270115C00023000
22 C	12.94	+3.03%	36	207	07-01	IBIT270115C00022000
21 C	13.82	+3.06%	4	97	07-01	IBIT270115C00021000
20 C	15.05	+5.24%	4	1,109	07-01	IBIT270115C00020000
19 C	15.20	-5.82%	148	23	06-30	IBIT270115C00019000
18 C	16.10	-5.41%	76	9	06-30	IBIT270115C00018000
17 C	17.09	-3.61%	88	4	06-30	IBIT270115C00017000
16 C	30.00	+16.50%	1	75	05-13	IBIT270115C00016000
15 C	19.70	-1.05%	32	7,810	07-01	IBIT270115C00015000
14 C	28.03	+2.52%	3	10	05-28	IBIT270115C00014000
13 C	31.21	+16.41%	1	5	04-29	IBIT270115C00013000
12 C	26.40	-3.26%	2	2	03-30	IBIT270115C00012000
11 C	31.28	-9.25%	1	1	04-10	IBIT270115C00011000
10 C	24.40	+3.83%	12	461	07-01	IBIT270115C00010000
9 C	29.23	0%	2	0	02-12	IBIT270115C00009000
8 C	30.14	-32.47%	1	1	03-02	IBIT270115C00008000
7 C	0	0%	0			IBIT270115C00007000
6 C	0	0%	0			IBIT270115C00006000
5 C	28.50	-1.72%	1	19,302	06-30	IBIT270115C00005000
4 C	35.49	0%	20	10	03-02	IBIT270115C00004000
3 C	43.07	+3.96%	3	15	05-12	IBIT270115C00003000
2 C	43.96	+5.42%	1	532	05-12	IBIT270115C00002000
1 C	32.88	-10.16%	100	20,740	06-29	IBIT270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140 P	106.77	+7.41%	5	2	06-30	IBIT270115P00140000
135 P	81.69	+5.72%	82	193	11-17	IBIT270115P00135000
130 P	88.58	+15.55%	1	82	05-28	IBIT270115P00130000
125 P	90.90	+1.22%	4	7	07-01	IBIT270115P00125000
120 P	82.82	+0.63%	7	8	06-16	IBIT270115P00120000
115 P	65.48	+4.42%	2	316	12-23	IBIT270115P00115000
110 P	58.90	+2.43%	2	303	01-21	IBIT270115P00110000
105 P	67.65	+21.61%	2	59	02-05	IBIT270115P00105000
100 P	66.00	-0.30%	162	67	07-01	IBIT270115P00100000
95 P	45.35	+4.49%	1	378	01-26	IBIT270115P00095000
90 P	52.38	+12.50%	2	2	06-15	IBIT270115P00090000
89 P	42.10	+6.31%	2	51	01-30	IBIT270115P00089000
88 P	44.05	+15.77%	14	62	02-03	IBIT270115P00088000
87 P	47.33	+11.76%	1	63	02-05	IBIT270115P00087000
86 P	47.37	+6.81%	5	1	02-05	IBIT270115P00086000
85 P	50.70	+1.32%	54	36	07-01	IBIT270115P00085000
84 P	35.15	+29.80%	30	67	12-23	IBIT270115P00084000
83 P	26.38	-3.37%	2	45	10-31	IBIT270115P00083000
82 P	36.46	+8.48%	1	470	05-04	IBIT270115P00082000
81 P	37.23	-0.05%	1	1	05-21	IBIT270115P00081000
80 P	46.36	+26.63%	2	1	06-25	IBIT270115P00080000
79 P	35.06	-11.75%	1	300	04-23	IBIT270115P00079000
78 P	29.08	-9.41%	1	22	01-26	IBIT270115P00078000
77 P	38.83	+37.79%	1	178	02-26	IBIT270115P00077000
76 P	26.50	+0.57%	3	79	01-21	IBIT270115P00076000
75 P	32.15	+8.36%	414	23	05-19	IBIT270115P00075000
74 P	30.90	-8.71%	100	100	05-19	IBIT270115P00074000
73 P	28.85	-8.70%	1	58	04-17	IBIT270115P00073000
72 P	27.91	-17.25%	1	206	04-17	IBIT270115P00072000
71 P	30.58	-2.30%	1	184	04-08	IBIT270115P00071000
70 P	35.61	-1.22%	54	36	07-01	IBIT270115P00070000
69 P	32.90	+18.99%	53	4	06-04	IBIT270115P00069000
68 P	30.25	+14.15%	1	101	06-03	IBIT270115P00068000
67 P	33.80	+7.30%	1	10	06-30	IBIT270115P00067000
66 P	31.75	+8.92%	63	42	07-01	IBIT270115P00066000
65 P	31.05	-0.32%	1,558	519	07-01	IBIT270115P00065000
64 P	29.75	-1.33%	244	84	07-01	IBIT270115P00064000
63 P	29.25	+0.52%	678	226	07-01	IBIT270115P00063000
62 P	27.95	-0.89%	4,272	1,424	07-01	IBIT270115P00062000
61 P	24.22	-4.87%	26	1,092	06-17	IBIT270115P00061000
60 P	26.10	-3.23%	1,482	987	07-01	IBIT270115P00060000
59 P	24.50	-4.82%	186	126	07-01	IBIT270115P00059000
58 P	24.50	+1.53%	1	62	06-30	IBIT270115P00058000
57 P	22.45	-4.87%	59	39	07-01	IBIT270115P00057000
56 P	22.74	-0.26%	1	2,459	07-01	IBIT270115P00056000
55 P	20.92	-4.12%	53	3,996	07-01	IBIT270115P00055000
54 P	19.95	-4.04%	5	3,301	07-01	IBIT270115P00054000
53 P	19.00	-4.52%	5	4,374	07-01	IBIT270115P00053000
52 P	18.15	-3.97%	5	8,951	07-01	IBIT270115P00052000
51 P	17.00	-4.92%	1	6,331	07-01	IBIT270115P00051000
50 P	16.13	-4.84%	796	16,623	07-01	IBIT270115P00050000
49 P	15.15	-4.60%	5	5,161	07-01	IBIT270115P00049000
48 P	14.29	-0.28%	26	3,938	07-01	IBIT270115P00048000
47 P	13.60	-0.07%	2	1,251	07-01	IBIT270115P00047000
46 P	12.99	+0.31%	50	5,570	06-25	IBIT270115P00046000
45 P	11.65	-6.05%	15	27,593	07-01	IBIT270115P00045000
44 P	10.75	-5.20%	15	1,819	07-01	IBIT270115P00044000
43 P	9.95	-4.14%	7	1,481	07-01	IBIT270115P00043000
42 P	9.29	-0.64%	3	1,178	07-01	IBIT270115P00042000
41 P	8.38	-5.74%	18	701	07-01	IBIT270115P00041000
40 P	7.67	-6.46%	1,979	26,616	07-01	IBIT270115P00040000
39 P	7.00	0.00%	22	3,019	07-01	IBIT270115P00039000
38 P	6.35	-5.93%	1	13,936	07-01	IBIT270115P00038000
37 P	6.15	+4.59%	13	10,141	06-30	IBIT270115P00037000
36 P	5.63	+4.07%	3	2,867	06-30	IBIT270115P00036000
35 P	4.60	-7.07%	941	32,816	07-01	IBIT270115P00035000
34 P	4.10	-7.24%	54	18,368	07-01	IBIT270115P00034000
33 P	3.85	-1.28%	12	7,398	07-01	IBIT270115P00033000
32 P	3.21	-7.76%	530	2,653	07-01	IBIT270115P00032000
31 P	2.81	-10.22%	40	3,258	07-01	IBIT270115P00031000
30 P	2.48	-6.42%	889	44,717	07-01	IBIT270115P00030000
29 P	2.10	-9.48%	808	1,275	07-01	IBIT270115P00029000
28 P	1.89	-5.50%	10	2,920	07-01	IBIT270115P00028000
27 P	1.61	-6.94%	36	2,527	07-01	IBIT270115P00027000
26 P	1.38	-10.97%	20	1,741	07-01	IBIT270115P00026000
25 P	1.18	-7.09%	30	38,332	07-01	IBIT270115P00025000
24 P	1.01	-8.18%	71	10,343	07-01	IBIT270115P00024000
23 P	0.88	-4.35%	6	13,024	07-01	IBIT270115P00023000
22 P	0.74	-7.50%	1	10,443	07-01	IBIT270115P00022000
21 P	0.63	-23.17%	2	10,120	07-01	IBIT270115P00021000
20 P	0.56	-6.67%	664	34,784	07-01	IBIT270115P00020000
19 P	0.50	-7.41%	1	8,023	06-30	IBIT270115P00019000
18 P	0.47	-14.55%	2,042	7,349	06-26	IBIT270115P00018000
17 P	0.34	-8.11%	2	170	07-01	IBIT270115P00017000
16 P	0.37	+12.12%	3	114	06-26	IBIT270115P00016000
15 P	0.27	-6.90%	9	20,665	07-01	IBIT270115P00015000
14 P	0.25	-13.79%	4	162	06-30	IBIT270115P00014000
13 P	0.21	+5.00%	72	155	06-30	IBIT270115P00013000
12 P	0.22	-4.35%	1	230	06-23	IBIT270115P00012000
11 P	0.18	-14.29%	9	2,147	06-23	IBIT270115P00011000
10 P	0.14	-6.67%	6	11,773	07-01	IBIT270115P00010000
9 P	0.11	-26.67%	1	73	06-26	IBIT270115P00009000
8 P	0.13	+8.33%	2	286	06-26	IBIT270115P00008000
7 P	0.10	+42.86%	10	3,467	06-26	IBIT270115P00007000
6 P	0.10	+11.11%	1	6	06-23	IBIT270115P00006000
5 P	0.05	-16.67%	12	11,897	07-01	IBIT270115P00005000
4 P	0.05	+25.00%	1	531	07-01	IBIT270115P00004000
3 P	0.05	+25.00%	1	4	06-23	IBIT270115P00003000
2 P	0.05	0%	1	1	02-12	IBIT270115P00002000
1 P	0.01	-50.00%	2	36,125	06-29	IBIT270115P00001000

.dark-mode .kpgvZH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kpgvZH{ color: #333333; background-color: white; border: 2px solid #333333; }IBITiShares Bitcoin Trust ETFstock NASDAQ ETF

IBIT Jan 15, 2027 Exp. - Open Interest by Strike

IBIT Jan 15, 2027 Exp. - Max Pain @ $40.00

IBIT
iShares Bitcoin Trust ETF
stock NASDAQ ETF