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

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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Jul 6, 2026Jul 8, 2026Jul 10, 2026Jul 13, 2026Jul 15, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Aug 31, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,938117,17136,85020,796


IBIT Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

IBIT Dec 17, 2027 Exp. - Max Pain @ $40.00

Puts
Calls


IBIT Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140 C0.37+2.78%66,34507-01IBIT271217C00140000
135 C0.39-7.14%4868,78506-30IBIT271217C00135000
130 C0.43-6.52%253,51907-01IBIT271217C00130000
125 C0.47-6.00%596106-29IBIT271217C00125000
120 C0.51+4.08%16,77907-01IBIT271217C00120000
100 C0.75+7.14%3814,62707-01IBIT271217C00100000
95 C0.79-12.22%344,06606-30IBIT271217C00095000
90 C0.96+7.87%214,30107-01IBIT271217C00090000
85 C1.10+6.80%71,96407-01IBIT271217C00085000
80 C1.27+10.43%34,79407-01IBIT271217C00080000
75 C1.35-11.76%32,42106-30IBIT271217C00075000
70 C1.76+10.00%911,78107-01IBIT271217C00070000
69 C1.79-4.79%6001,13807-01IBIT271217C00069000
68 C1.91-6.83%6021,20407-01IBIT271217C00068000
67 C1.80-13.04%41,53806-30IBIT271217C00067000
66 C1.96-37.97%11,11507-01IBIT271217C00066000
65 C2.15+7.50%681,49707-01IBIT271217C00065000
64 C2.00-29.58%183207-01IBIT271217C00064000
63 C2.35-11.65%198606-26IBIT271217C00063000
62 C2.40-11.44%261,26706-25IBIT271217C00062000
61 C2.27-12.69%1591306-30IBIT271217C00061000
60 C2.66+7.69%14,63207-01IBIT271217C00060000
59 C2.72-10.23%221,08006-25IBIT271217C00059000
58 C2.84-10.13%3091,70106-25IBIT271217C00058000
57 C2.94-6.67%240206-29IBIT271217C00057000
56 C3.10-1.59%91,14507-01IBIT271217C00056000
55 C3.21+3.22%74,27907-01IBIT271217C00055000
54 C4.93-16.01%544206-04IBIT271217C00054000
53 C3.60-4.00%1344307-01IBIT271217C00053000
52 C3.42-9.52%1431606-30IBIT271217C00052000
51 C4.00-25.93%154306-25IBIT271217C00051000
50 C4.07+6.54%1723,88007-01IBIT271217C00050000
49 C4.12-8.44%110506-30IBIT271217C00049000
48 C4.55+10.17%111,23907-01IBIT271217C00048000
47 C4.40-12.18%116606-30IBIT271217C00047000
46 C5.10-8.93%832706-25IBIT271217C00046000
45 C5.28+10.69%1363,32607-01IBIT271217C00045000
44 C5.10-9.73%6124406-30IBIT271217C00044000
43 C5.77+8.87%123007-01IBIT271217C00043000
42 C5.60-28.39%2126306-30IBIT271217C00042000
41 C5.85-10.14%226906-30IBIT271217C00041000
40 C6.67+6.21%1,3246,00807-01IBIT271217C00040000
39 C6.54-9.17%1753606-30IBIT271217C00039000
38 C7.40+7.09%31,17407-01IBIT271217C00038000
37 C7.50+2.74%833907-01IBIT271217C00037000
36 C7.90+2.86%222007-01IBIT271217C00036000
35 C8.65+7.32%1613,02907-01IBIT271217C00035000
34 C9.03+5.61%4619107-01IBIT271217C00034000
33 C9.30+5.80%5123107-01IBIT271217C00033000
32 C9.29-6.16%1619006-30IBIT271217C00032000
31 C10.40-16.80%120407-01IBIT271217C00031000
30 C10.80+3.35%171,74807-01IBIT271217C00030000
25 C13.70+4.58%3751,06607-01IBIT271217C00025000
20 C16.47+0.67%238107-01IBIT271217C00020000
15 C21.08+4.67%16407-01IBIT271217C00015000
10 C24.81-0.80%220806-25IBIT271217C00010000
5 C29.30-1.51%16,65506-29IBIT271217C00005000
Puts
StrikePriceChangeVolOILastContract Name
140 P96.50+8.37%22102-03IBIT271217P00140000
135 P97.17+6.20%24004-02IBIT271217P00135000
130 P86.54+18.69%2602-03IBIT271217P00130000
125 P86.65+26.04%2602-12IBIT271217P00125000
120 P82.25+23.57%6306-15IBIT271217P00120000
100 P59.58-1.80%506604-08IBIT271217P00100000
95 P57.38-0.80%6306-15IBIT271217P00095000
90 P52.24+3.61%6506-15IBIT271217P00090000
85 P51.40+7.19%2228107-01IBIT271217P00085000
80 P41.92-4.75%22106-15IBIT271217P00080000
75 P38.91+0.15%1627906-18IBIT271217P00075000
70 P36.35-0.25%258507-01IBIT271217P00070000
69 P35.20-0.98%3901,07307-01IBIT271217P00069000
68 P34.50+4.55%26644707-01IBIT271217P00068000
67 P33.31-0.15%117106-26IBIT271217P00067000
66 P32.60+10.51%2514406-25IBIT271217P00066000
65 P31.20-1.20%1137406-26IBIT271217P00065000
64 P26.75+7.52%316906-02IBIT271217P00064000
63 P28.22-2.69%370206-11IBIT271217P00063000
62 P25.03-3.62%2859706-15IBIT271217P00062000
61 P26.25-0.61%112206-25IBIT271217P00061000
60 P26.21-1.76%651,35007-01IBIT271217P00060000
59 P25.50+11.74%244806-26IBIT271217P00059000
58 P25.30+3.48%315206-30IBIT271217P00058000
57 P24.32+8.91%315107-01IBIT271217P00057000
56 P23.41+12.39%110307-01IBIT271217P00056000
55 P22.10-0.90%423,02606-29IBIT271217P00055000
54 P21.45+2.88%10223106-24IBIT271217P00054000
53 P20.95+6.51%1085606-25IBIT271217P00053000
52 P19.50-2.50%2479807-01IBIT271217P00052000
51 P18.82+2.01%323706-29IBIT271217P00051000
50 P18.24-0.55%21,78607-01IBIT271217P00050000
49 P17.45+3.68%374106-30IBIT271217P00049000
48 P16.14+4.47%464206-24IBIT271217P00048000
47 P15.50+4.73%170106-24IBIT271217P00047000
46 P15.10+13.79%141206-30IBIT271217P00046000
45 P13.85-0.36%124,07007-01IBIT271217P00045000
44 P13.10-2.38%513007-01IBIT271217P00044000
43 P13.05+4.23%132306-30IBIT271217P00043000
42 P11.74+10.65%842107-01IBIT271217P00042000
41 P9.99-17.44%985106-17IBIT271217P00041000
40 P10.80+3.35%16,08506-30IBIT271217P00040000
39 P10.04+2.03%116206-29IBIT271217P00039000
38 P9.50+0.74%41,65706-30IBIT271217P00038000
37 P8.57+3.88%32,11007-01IBIT271217P00037000
36 P8.26-0.84%233906-29IBIT271217P00036000
35 P7.80+0.39%174,65306-30IBIT271217P00035000
34 P6.92+0.87%373407-01IBIT271217P00034000
33 P6.40-5.19%129207-01IBIT271217P00033000
32 P6.27+2.28%61,92306-30IBIT271217P00032000
31 P5.67+18.13%138306-26IBIT271217P00031000
30 P5.08-3.61%231,47507-01IBIT271217P00030000
25 P3.20-1.54%202,75007-01IBIT271217P00025000
20 P1.94+2.65%218,60706-30IBIT271217P00020000
15 P0.98-7.55%2721,14806-30IBIT271217P00015000
10 P0.42-2.33%1590707-01IBIT271217P00010000
5 P0.140.00%1002,57706-30IBIT271217P00005000


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 - 2026 ChartExchange LLC