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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
75,99479,8699,52865,478


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 @ $30.00

Puts
Calls


IBIT Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120 C6.08-3.49%9616,20106-04IBIT270115C00120000
115 C6.70-1.18%13,62906-04IBIT270115C00115000
110 C7.10-3.40%421,78406-04IBIT270115C00110000
105 C7.78+1.70%125606-04IBIT270115C00105000
100 C8.40-3.67%6512,46106-04IBIT270115C00100000
95 C9.00-4.46%331,07706-04IBIT270115C00095000
90 C10.00-3.10%559,45606-04IBIT270115C00090000
89 C9.99-10.72%11706-04IBIT270115C00089000
88 C10.37+0.68%1518506-04IBIT270115C00088000
87 C12.30+30.16%15805-21IBIT270115C00087000
86 C10.70-17.69%31406-02IBIT270115C00086000
85 C10.90-2.42%51,81606-04IBIT270115C00085000
84 C10.95-11.34%828806-02IBIT270115C00084000
83 C12.20+3.30%11405-19IBIT270115C00083000
82 C11.40-16.61%420506-02IBIT270115C00082000
81 C12.50-10.71%2020505-30IBIT270115C00081000
80 C11.97-3.70%4587,74906-04IBIT270115C00080000
79 C13.54+18.77%221805-28IBIT270115C00079000
78 C13.03+5.93%132006-03IBIT270115C00078000
77 C13.28+5.82%121506-03IBIT270115C00077000
76 C13.55+5.45%134906-03IBIT270115C00076000
75 C13.23-4.13%92,85706-04IBIT270115C00075000
74 C14.09+5.54%144706-03IBIT270115C00074000
73 C14.35+5.36%112206-03IBIT270115C00073000
72 C14.65+5.40%112006-03IBIT270115C00072000
71 C15.25+1.19%120305-29IBIT270115C00071000
70 C14.50-3.65%561,82706-04IBIT270115C00070000
69 C15.65-14.48%221505-29IBIT270115C00069000
68 C15.03-2.40%25706-02IBIT270115C00068000
67 C16.95+11.88%513305-20IBIT270115C00067000
66 C15.73-4.72%3936506-02IBIT270115C00066000
65 C16.15-3.87%41,95806-04IBIT270115C00065000
64 C18.96-4.72%24272505-23IBIT270115C00064000
63 C16.88-0.71%442006-03IBIT270115C00063000
62 C17.15-8.53%361206-04IBIT270115C00062000
61 C17.60-2.92%555306-04IBIT270115C00061000
60 C17.90-2.19%4410,68506-04IBIT270115C00060000
59 C18.16-2.37%71,01906-04IBIT270115C00059000
58 C18.78+0.16%21,03406-04IBIT270115C00058000
57 C19.02-4.18%274606-04IBIT270115C00057000
56 C19.95+2.57%211,77206-03IBIT270115C00056000
55 C19.86-2.17%374,04306-04IBIT270115C00055000
54 C20.43-12.65%111,18306-04IBIT270115C00054000
53 C20.60-2.00%2031,46206-02IBIT270115C00053000
52 C21.95+3.29%4753106-03IBIT270115C00052000
51 C21.78+0.32%161,92506-04IBIT270115C00051000
50 C22.30-3.25%29714,54706-04IBIT270115C00050000
49 C22.75-5.21%292305-30IBIT270115C00049000
48 C23.07+0.09%21,30606-02IBIT270115C00048000
47 C23.65-14.74%1142606-02IBIT270115C00047000
46 C25.02+2.79%142606-03IBIT270115C00046000
45 C24.88+0.48%765506-04IBIT270115C00045000
44 C25.30-8.33%120806-02IBIT270115C00044000
43 C25.76-1.57%210106-02IBIT270115C00043000
42 C27.70-6.95%466505-29IBIT270115C00042000
41 C29.85+12.43%231905-21IBIT270115C00041000
40 C28.65+3.24%2811,98806-03IBIT270115C00040000
39 C29.20+3.36%1368406-03IBIT270115C00039000
38 C32.75+9.42%222705-22IBIT270115C00038000
37 C30.10-10.01%18706-03IBIT270115C00037000
36 C34.25+11.75%16505-22IBIT270115C00036000
35 C32.22+5.02%41,50006-03IBIT270115C00035000
34 C32.10-1.53%323006-03IBIT270115C00034000
33 C31.98-1.75%111506-02IBIT270115C00033000
32 C34.50+1.41%22605-29IBIT270115C00032000
31 C35.25-5.01%31,49005-29IBIT270115C00031000
30 C34.75-2.25%137,91906-04IBIT270115C00030000
29 C35.31-2.46%8705-30IBIT270115C00029000
28 C37.80+5.88%324505-28IBIT270115C00028000
27 C37.75-4.48%48306-03IBIT270115C00027000
26 C40.04-4.10%721905-23IBIT270115C00026000
25 C40.40-5.39%234005-28IBIT270115C00025000
20 C42.25-6.44%2736006-04IBIT270115C00020000
15 C46.90-1.57%249,87906-04IBIT270115C00015000
10 C50.65-7.91%15206-02IBIT270115C00010000
5 C55.44-1.07%39,64006-04IBIT270115C00005000
Puts
StrikePriceChangeVolOILastContract Name
120 P61.64+1.13%7931,25706-04IBIT270115P00120000
115 P57.07-0.28%1124606-04IBIT270115P00115000
110 P51.70+1.87%238505-28IBIT270115P00110000
105 P46.65+0.86%22705-27IBIT270115P00105000
100 P43.55+0.35%1262606-04IBIT270115P00100000
95 P39.35-0.63%217006-03IBIT270115P00095000
90 P35.70+1.85%41148906-04IBIT270115P00090000
89 P33.50-2.05%13805-27IBIT270115P00089000
88 P32.90+1.39%35005-27IBIT270115P00088000
87 P32.65+3.00%29005-28IBIT270115P00087000
86 P32.00+0.63%12506-03IBIT270115P00086000
85 P31.20+3.65%111105-28IBIT270115P00085000
84 P29.75-1.00%23005-27IBIT270115P00084000
83 P29.30-1.68%26205-23IBIT270115P00083000
82 P29.15-1.52%5805-21IBIT270115P00082000
81 P27.85-3.00%21406-03IBIT270115P00081000
80 P28.10+5.44%424905-30IBIT270115P00080000
79 P26.70-4.81%132105-29IBIT270115P00079000
78 P29.70-2.94%1205-07IBIT270115P00078000
77 P25.50+2.20%6506-04IBIT270115P00077000
76 P23.75-7.59%132705-22IBIT270115P00076000
75 P23.88+3.51%40015805-28IBIT270115P00075000
74 P23.350%1106-04IBIT270115P00074000
73 P31.45+5.71%212604-04IBIT270115P00073000
72 P22.00-24.27%2517406-02IBIT270115P00072000
71 P28.15+1.08%6715503-26IBIT270115P00071000
70 P21.03+2.49%10064406-02IBIT270115P00070000
69 P20.00-13.42%247806-02IBIT270115P00069000
68 P19.75-2.47%10010006-02IBIT270115P00068000
67 P19.60-10.09%111705-14IBIT270115P00067000
66 P21.75-2.68%123405-06IBIT270115P00066000
65 P17.15-2.22%6514006-03IBIT270115P00065000
64 P22.70+3.18%353603-26IBIT270115P00064000
63 P16.55+6.16%283405-30IBIT270115P00063000
62 P15.90+1.27%27105-30IBIT270115P00062000
61 P14.69-2.72%78706-03IBIT270115P00061000
60 P14.22+0.64%173,27906-04IBIT270115P00060000
59 P13.72+1.93%127206-04IBIT270115P00059000
58 P13.06-1.06%40425006-04IBIT270115P00058000
57 P12.29-4.36%223905-22IBIT270115P00057000
56 P12.50-0.48%280306-02IBIT270115P00056000
55 P11.48+1.59%111,00806-04IBIT270115P00055000
54 P11.10+2.30%631106-04IBIT270115P00054000
53 P10.36-4.95%41,43206-03IBIT270115P00053000
52 P10.02+2.24%448005-27IBIT270115P00052000
51 P9.32-4.41%159405-22IBIT270115P00051000
50 P8.97-3.55%141,45806-03IBIT270115P00050000
49 P8.600.00%416106-03IBIT270115P00049000
48 P8.29+2.35%48406-04IBIT270115P00048000
47 P7.72-3.26%818306-03IBIT270115P00047000
46 P7.82-4.05%11,10905-20IBIT270115P00046000
45 P6.95-0.86%553106-04IBIT270115P00045000
44 P6.60+0.76%817606-03IBIT270115P00044000
43 P6.20+1.31%423706-04IBIT270115P00043000
42 P5.88-4.23%238806-04IBIT270115P00042000
41 P5.50-0.90%450406-03IBIT270115P00041000
40 P5.06-5.42%63,50506-03IBIT270115P00040000
39 P5.05-1.37%1055005-20IBIT270115P00039000
38 P4.55-5.21%615806-03IBIT270115P00038000
37 P4.33-1.14%607806-03IBIT270115P00037000
36 P4.00+1.27%7036806-04IBIT270115P00036000
35 P3.67-7.09%22,91106-03IBIT270115P00035000
34 P3.61-0.55%107206-02IBIT270115P00034000
33 P3.42-5.52%19205-20IBIT270115P00033000
32 P2.99-9.39%49805-21IBIT270115P00032000
31 P2.88-7.69%410105-23IBIT270115P00031000
30 P2.60-1.14%213,38806-04IBIT270115P00030000
29 P2.41-3.21%78306-04IBIT270115P00029000
28 P2.25+1.81%64006-04IBIT270115P00028000
27 P2.13+1.91%34705-29IBIT270115P00027000
26 P2.07+2.48%125605-14IBIT270115P00026000
25 P1.73-2.81%25,73306-04IBIT270115P00025000
20 P1.19+4.39%174,59506-04IBIT270115P00020000
15 P0.70+1.45%2216,51006-04IBIT270115P00015000
10 P0.40+8.11%121206-04IBIT270115P00010000
5 P0.150.00%2066,98306-03IBIT270115P00005000


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