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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
16,105	269,445	140,598	115,085

IBIT Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

IBIT Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

IBIT Jun 17, 2027 Exp. - Max Pain @ $55.00

Puts

Calls

IBIT Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140 C	0.16	+6.67%	35	54,853	07-01	IBIT270617C00140000
135 C	0.28	-9.68%	1	307	06-15	IBIT270617C00135000
130 C	0.25	-24.24%	185	400	06-18	IBIT270617C00130000
125 C	0.20	-20.00%	25	571	06-29	IBIT270617C00125000
120 C	0.24	+4.35%	1	3,180	06-29	IBIT270617C00120000
115 C	0.24	-4.00%	3	594	06-29	IBIT270617C00115000
110 C	0.25	-16.67%	20	698	06-26	IBIT270617C00110000
105 C	0.26	-16.13%	1	1,476	07-01	IBIT270617C00105000
100 C	0.31	+14.81%	12	14,318	07-01	IBIT270617C00100000
95 C	0.36	-10.00%	15	1,654	06-24	IBIT270617C00095000
90 C	0.37	+8.82%	22	35,692	07-01	IBIT270617C00090000
85 C	0.45	+7.14%	9	22,008	07-01	IBIT270617C00085000
80 C	0.48	+4.35%	1	8,493	07-01	IBIT270617C00080000
75 C	0.56	+5.66%	15	8,008	07-01	IBIT270617C00075000
74 C	0.57	-3.39%	4	316	06-30	IBIT270617C00074000
73 C	0.58	+3.57%	14	844	07-01	IBIT270617C00073000
72 C	0.57	-19.72%	1	188	06-30	IBIT270617C00072000
71 C	0.74	-23.71%	9	247	06-24	IBIT270617C00071000
70 C	0.73	+12.31%	57	13,977	07-01	IBIT270617C00070000
69 C	0.77	-34.75%	10	159	06-29	IBIT270617C00069000
68 C	0.74	-48.97%	2	337	06-29	IBIT270617C00068000
67 C	0.74	-7.50%	3	226	06-30	IBIT270617C00067000
66 C	0.77	-26.67%	1	65	07-01	IBIT270617C00066000
65 C	0.91	+13.75%	34	10,220	07-01	IBIT270617C00065000
64 C	0.93	-40.38%	15	47	06-29	IBIT270617C00064000
63 C	0.87	-17.14%	2	90	06-30	IBIT270617C00063000
62 C	1.08	-1.82%	1	102	06-26	IBIT270617C00062000
61 C	1.13	-31.52%	1	27	06-25	IBIT270617C00061000
60 C	1.19	+14.42%	68	6,493	07-01	IBIT270617C00060000
59 C	1.27	-40.93%	2	56	06-25	IBIT270617C00059000
58 C	1.18	-11.94%	1	420	06-30	IBIT270617C00058000
57 C	1.45	-41.06%	2	83	06-26	IBIT270617C00057000
56 C	1.52	+7.80%	1	291	07-01	IBIT270617C00056000
55 C	1.60	+11.89%	270	35,892	07-01	IBIT270617C00055000
54 C	1.61	-6.40%	2	199	07-01	IBIT270617C00054000
53 C	1.77	+12.03%	17	767	07-01	IBIT270617C00053000
52 C	1.96	+7.10%	14	571	07-01	IBIT270617C00052000
51 C	1.96	+7.69%	3	1,098	07-01	IBIT270617C00051000
50 C	2.28	+15.15%	177	16,491	07-01	IBIT270617C00050000
49 C	2.26	+5.12%	3	389	07-01	IBIT270617C00049000
48 C	2.58	+14.67%	12	1,336	07-01	IBIT270617C00048000
47 C	2.62	-7.75%	6	2,157	07-01	IBIT270617C00047000
46 C	2.87	+7.49%	4	1,305	07-01	IBIT270617C00046000
45 C	3.16	+11.66%	16	4,244	07-01	IBIT270617C00045000
44 C	3.37	-1.17%	3	1,139	07-01	IBIT270617C00044000
43 C	3.70	+13.85%	3	1,167	07-01	IBIT270617C00043000
42 C	3.92	+10.11%	2	911	07-01	IBIT270617C00042000
41 C	4.22	+12.53%	3	591	07-01	IBIT270617C00041000
40 C	4.55	+9.37%	59	11,200	07-01	IBIT270617C00040000
39 C	4.88	+10.91%	2	586	07-01	IBIT270617C00039000
38 C	4.70	-10.98%	3	283	06-30	IBIT270617C00038000
37 C	5.59	+10.47%	2	303	07-01	IBIT270617C00037000
36 C	6.00	+9.69%	7	482	07-01	IBIT270617C00036000
35 C	6.43	+9.35%	189	1,894	07-01	IBIT270617C00035000
34 C	6.98	+11.32%	122	434	07-01	IBIT270617C00034000
33 C	7.38	+8.05%	191	554	07-01	IBIT270617C00033000
32 C	7.56	+4.71%	29	72	07-01	IBIT270617C00032000
31 C	8.30	+7.51%	57	49	07-01	IBIT270617C00031000
30 C	8.97	+6.79%	86	2,433	07-01	IBIT270617C00030000
29 C	9.36	-3.01%	49	2,410	07-01	IBIT270617C00029000
28 C	10.07	+7.13%	56	25	07-01	IBIT270617C00028000
27 C	10.69	+0.47%	60	66	07-01	IBIT270617C00027000
26 C	11.42	+6.73%	148	110	07-01	IBIT270617C00026000
25 C	12.40	+10.22%	65	1,452	07-01	IBIT270617C00025000
24 C	12.72	+0.55%	60	42	07-01	IBIT270617C00024000
23 C	13.45	+0.82%	56	160	07-01	IBIT270617C00023000
22 C	14.14	+0.14%	54	88	07-01	IBIT270617C00022000
21 C	14.96	+0.27%	54	8	07-01	IBIT270617C00021000
20 C	15.75	+3.48%	57	1,797	07-01	IBIT270617C00020000
19 C	16.60	+0.48%	56	2	07-01	IBIT270617C00019000
18 C	17.42	+0.52%	24	29	07-01	IBIT270617C00018000
17 C	18.31	-7.90%	29	16	06-25	IBIT270617C00017000
16 C	18.57	-10.51%	5	10	06-30	IBIT270617C00016000
15 C	19.99	-4.90%	2	47	06-25	IBIT270617C00015000
14 C	21.07	-21.23%	1	25	06-26	IBIT270617C00014000
13 C	30.40	0%	2	1	04-14	IBIT270617C00013000
12 C	32.10	0%	1	1	04-20	IBIT270617C00012000
11 C	0	0%	0			IBIT270617C00011000
10 C	24.59	+1.74%	1	22	06-29	IBIT270617C00010000
9 C	33.41	0%	4	2	04-10	IBIT270617C00009000
8 C	0	0%	0			IBIT270617C00008000
7 C	0	0%	0			IBIT270617C00007000
6 C	34.17	0%	4	2	04-06	IBIT270617C00006000
5 C	32.65	-11.76%	17	6,053	06-16	IBIT270617C00005000
4 C	0	0%	0			IBIT270617C00004000
3 C	42.09	0%	1	1	05-04	IBIT270617C00003000
2 C	36.08	-12.98%	1	3	06-15	IBIT270617C00002000
1 C	34.45	-16.79%	5	191	06-23	IBIT270617C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140 P	100.59	+4.17%	20	0	03-02	IBIT270617P00140000
135 P	85.68	+15.96%	2	5	12-26	IBIT270617P00135000
130 P	78.53	-2.22%	2	1	01-20	IBIT270617P00130000
125 P	74.93	+0.93%	2	1	01-21	IBIT270617P00125000
120 P	68.54	-4.05%	2	2	01-20	IBIT270617P00120000
115 P	68.78	-4.82%	2	7	05-11	IBIT270617P00115000
110 P	69.36	-3.93%	2	1	06-01	IBIT270617P00110000
105 P	54.80	-1.37%	7	140	01-21	IBIT270617P00105000
100 P	57.35	-4.64%	4	20	04-20	IBIT270617P00100000
95 P	54.75	-0.67%	4	3	06-01	IBIT270617P00095000
90 P	43.86	-2.10%	8	8	05-11	IBIT270617P00090000
85 P	49.39	+4.51%	9	33	06-11	IBIT270617P00085000
80 P	46.09	+10.77%	2	1	06-05	IBIT270617P00080000
75 P	40.56	+9.21%	8	91	06-05	IBIT270617P00075000
74 P	0	0%	0			IBIT270617P00074000
73 P	0	0%	0			IBIT270617P00073000
72 P	0	0%	0			IBIT270617P00072000
71 P	0	0%	0			IBIT270617P00071000
70 P	33.55	-2.04%	43	85	06-17	IBIT270617P00070000
69 P	33.76	0%	1	1	06-10	IBIT270617P00069000
68 P	31.78	-3.87%	8	14	06-18	IBIT270617P00068000
67 P	31.70	+2.26%	1	2	06-05	IBIT270617P00067000
66 P	31.05	-2.36%	42	42	06-24	IBIT270617P00066000
65 P	31.44	+1.26%	2	8,126	06-29	IBIT270617P00065000
64 P	29.45	+0.86%	8	16	06-24	IBIT270617P00064000
63 P	21.26	+0.76%	60	61	05-26	IBIT270617P00063000
62 P	20.55	-5.73%	121	115	04-27	IBIT270617P00062000
61 P	27.32	0%	1	0	06-24	IBIT270617P00061000
60 P	26.12	-3.33%	82	1,743	07-01	IBIT270617P00060000
59 P	25.15	+0.80%	1	25	07-01	IBIT270617P00059000
58 P	24.70	+3.39%	5	12	06-30	IBIT270617P00058000
57 P	23.49	+3.85%	2	7	07-01	IBIT270617P00057000
56 P	22.20	-3.06%	16	44	07-01	IBIT270617P00056000
55 P	21.20	-3.64%	2,318	63,737	07-01	IBIT270617P00055000
54 P	19.68	+2.66%	20	13	06-24	IBIT270617P00054000
53 P	16.94	-9.85%	2	14	06-16	IBIT270617P00053000
52 P	19.06	+1.44%	2	15	06-30	IBIT270617P00052000
51 P	18.27	+21.23%	2	41	06-30	IBIT270617P00051000
50 P	16.70	-4.02%	106	3,202	07-01	IBIT270617P00050000
49 P	16.64	+4.33%	1	11	06-30	IBIT270617P00049000
48 P	15.56	+7.68%	1	19	06-25	IBIT270617P00048000
47 P	14.64	+0.97%	1	58	06-25	IBIT270617P00047000
46 P	12.06	-4.89%	1	50	06-18	IBIT270617P00046000
45 P	13.27	+4.98%	1	8,221	06-30	IBIT270617P00045000
44 P	12.23	+9.69%	5	66	07-01	IBIT270617P00044000
43 P	11.50	-1.29%	5	49	06-29	IBIT270617P00043000
42 P	10.78	+0.28%	1	338	07-01	IBIT270617P00042000
41 P	9.75	+18.18%	2	102	07-01	IBIT270617P00041000
40 P	9.05	-2.69%	5	9,509	07-01	IBIT270617P00040000
39 P	8.32	-6.52%	11	344	07-01	IBIT270617P00039000
38 P	7.73	-4.33%	10	660	07-01	IBIT270617P00038000
37 P	7.40	+2.92%	1	342	06-30	IBIT270617P00037000
36 P	6.85	+3.63%	361	1,380	06-30	IBIT270617P00036000
35 P	6.05	-4.72%	1	41,821	07-01	IBIT270617P00035000
34 P	5.45	-6.03%	32	6,582	07-01	IBIT270617P00034000
33 P	4.99	-7.25%	5	314	07-01	IBIT270617P00033000
32 P	4.75	-1.04%	1	586	06-30	IBIT270617P00032000
31 P	4.35	+8.75%	3	485	06-30	IBIT270617P00031000
30 P	3.65	-6.41%	393	33,010	07-01	IBIT270617P00030000
29 P	3.35	-5.10%	640	974	07-01	IBIT270617P00029000
28 P	3.00	-4.76%	168	1,348	07-01	IBIT270617P00028000
27 P	2.66	-6.34%	14	2,416	07-01	IBIT270617P00027000
26 P	2.35	-6.75%	4	7,791	07-01	IBIT270617P00026000
25 P	2.13	-3.18%	25	12,123	07-01	IBIT270617P00025000
24 P	2.12	+30.86%	5	472	06-25	IBIT270617P00024000
23 P	1.60	-12.09%	852	2,011	06-29	IBIT270617P00023000
22 P	1.53	-6.13%	20,000	10,028	06-29	IBIT270617P00022000
21 P	1.16	-31.36%	1	11	06-17	IBIT270617P00021000
20 P	1.11	-5.93%	16	3,921	07-01	IBIT270617P00020000
19 P	1.07	-7.76%	2	33	06-11	IBIT270617P00019000
18 P	0.91	+8.33%	3	234	06-30	IBIT270617P00018000
17 P	0.89	+12.66%	2	12	06-25	IBIT270617P00017000
16 P	0.72	-12.20%	5	8	05-05	IBIT270617P00016000
15 P	0.60	-6.25%	36	13,141	06-30	IBIT270617P00015000
14 P	0.56	0%	1	1	06-25	IBIT270617P00014000
13 P	0.45	0%	10	10	05-20	IBIT270617P00013000
12 P	0.40	-42.86%	2	5	05-22	IBIT270617P00012000
11 P	0	0%	0			IBIT270617P00011000
10 P	0.26	-13.33%	21	18,223	07-01	IBIT270617P00010000
9 P	0.47	0%	1	1	03-27	IBIT270617P00009000
8 P	0.22	-8.33%	1	224	06-25	IBIT270617P00008000
7 P	0.16	0%	1	1	06-25	IBIT270617P00007000
6 P	0.28	0%	22	22	03-30	IBIT270617P00006000
5 P	0.11	-21.43%	20	1,085	06-09	IBIT270617P00005000
4 P	0	0%	0			IBIT270617P00004000
3 P	0	0%	0			IBIT270617P00003000
2 P	0	0%	0			IBIT270617P00002000
1 P	0.05	+150.00%	10	13	06-24	IBIT270617P00001000

.dark-mode .v5XR47{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v5XR47{ color: #333333; background-color: white; border: 2px solid #333333; }IBITiShares Bitcoin Trust ETFstock NASDAQ ETF

IBIT Jun 17, 2027 Exp. - Open Interest by Strike

IBIT Jun 17, 2027 Exp. - Max Pain @ $55.00

IBIT
iShares Bitcoin Trust ETF
stock NASDAQ ETF