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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,57827,3971,59812,891


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
100 C13.20-2.22%1058,97206-04IBIT271217C00100000
95 C14.01+0.07%534606-04IBIT271217C00095000
90 C14.82-3.45%1632,22806-04IBIT271217C00090000
85 C15.80+0.51%21,21206-04IBIT271217C00085000
80 C16.77-5.79%212,24006-04IBIT271217C00080000
75 C18.06-4.19%3060906-04IBIT271217C00075000
70 C19.27-3.60%926,66106-04IBIT271217C00070000
69 C19.55-0.61%23306-02IBIT271217C00069000
68 C19.88-7.66%81005-30IBIT271217C00068000
67 C20.91+2.00%11206-03IBIT271217C00067000
66 C20.48-1.40%11506-02IBIT271217C00066000
65 C20.90-2.11%786106-04IBIT271217C00065000
64 C21.34+0.66%210106-04IBIT271217C00064000
63 C21.70-0.96%112806-04IBIT271217C00063000
62 C21.90-2.45%20267906-04IBIT271217C00062000
61 C22.25-2.84%620406-04IBIT271217C00061000
60 C22.50-2.39%1021,62006-04IBIT271217C00060000
59 C22.95-1.29%769406-04IBIT271217C00059000
58 C23.36+1.30%377206-04IBIT271217C00058000
57 C23.70+0.47%339206-04IBIT271217C00057000
56 C24.09+1.01%21,15606-04IBIT271217C00056000
55 C24.50-2.78%371,63006-04IBIT271217C00055000
54 C24.82-2.17%237506-04IBIT271217C00054000
53 C25.33-6.36%28706-04IBIT271217C00053000
52 C25.65+0.31%112006-04IBIT271217C00052000
51 C26.60-4.66%16506-03IBIT271217C00051000
50 C26.40-2.37%142,65706-04IBIT271217C00050000
49 C27.48-1.86%202105-30IBIT271217C00049000
48 C27.34-2.04%222306-04IBIT271217C00048000
47 C28.40-0.66%116206-03IBIT271217C00047000
46 C28.95+3.17%317606-03IBIT271217C00046000
45 C28.80-2.54%262006-04IBIT271217C00045000
44 C29.06-0.65%107906-02IBIT271217C00044000
43 C30.00+0.98%1210306-04IBIT271217C00043000
42 C30.20+0.67%67006-04IBIT271217C00042000
41 C30.49-1.96%11206-02IBIT271217C00041000
40 C31.33-2.70%103,71006-04IBIT271217C00040000
39 C33.75-3.02%21105-28IBIT271217C00039000
38 C27.90+1.45%25205-06IBIT271217C00038000
37 C32.90-9.76%21705-30IBIT271217C00037000
36 C33.13-2.44%310706-02IBIT271217C00036000
35 C34.50+1.47%754306-03IBIT271217C00035000
34 C35.00+0.29%21805-19IBIT271217C00034000
33 C36.40-1.60%58605-29IBIT271217C00033000
32 C00%0IBIT271217C00032000
31 C35.75-2.72%23106-02IBIT271217C00031000
30 C37.10-1.77%285706-04IBIT271217C00030000
25 C40.55+0.72%2013706-03IBIT271217C00025000
20 C44.45-1.00%419206-03IBIT271217C00020000
15 C48.65+3.53%13306-03IBIT271217C00015000
10 C54.00+2.08%202505-27IBIT271217C00010000
5 C55.53-0.57%2081106-02IBIT271217C00005000
Puts
StrikePriceChangeVolOILastContract Name
100 P46.58-0.36%17206-02IBIT271217P00100000
95 P43.03-8.27%3305-19IBIT271217P00095000
90 P39.11-8.83%22505-19IBIT271217P00090000
85 P38.16-7.65%1105-01IBIT271217P00085000
80 P31.42-0.25%2511705-19IBIT271217P00080000
75 P26.85-0.67%2410005-30IBIT271217P00075000
70 P23.17-1.82%110905-27IBIT271217P00070000
69 P00%0IBIT271217P00069000
68 P00%0IBIT271217P00068000
67 P21.360%1106-03IBIT271217P00067000
66 P23.210%1105-08IBIT271217P00066000
65 P20.14-1.80%116606-04IBIT271217P00065000
64 P19.00-5.71%202205-22IBIT271217P00064000
63 P18.85-0.89%11305-27IBIT271217P00063000
62 P18.20-3.60%214106-03IBIT271217P00062000
61 P18.14+2.95%32905-28IBIT271217P00061000
60 P17.31-0.46%424006-04IBIT271217P00060000
59 P16.78+0.54%531506-04IBIT271217P00059000
58 P16.30+2.00%124305-28IBIT271217P00058000
57 P15.38-6.50%118205-27IBIT271217P00057000
56 P15.05+1.21%12205-29IBIT271217P00056000
55 P14.40-1.71%328806-04IBIT271217P00055000
54 P13.92+1.61%13506-04IBIT271217P00054000
53 P13.57-5.50%16006-02IBIT271217P00053000
52 P13.25-3.14%53205-21IBIT271217P00052000
51 P12.50-6.37%23805-29IBIT271217P00051000
50 P11.82-1.17%222106-04IBIT271217P00050000
49 P11.92-2.53%2605-15IBIT271217P00049000
48 P11.00+6.28%17005-28IBIT271217P00048000
47 P10.52+2.33%105306-02IBIT271217P00047000
46 P9.99-0.60%28706-02IBIT271217P00046000
45 P9.20-3.46%115706-03IBIT271217P00045000
44 P11.29-1.14%11205-06IBIT271217P00044000
43 P8.74-6.62%1906-02IBIT271217P00043000
42 P8.00-9.60%64805-22IBIT271217P00042000
41 P8.40-8.20%11505-14IBIT271217P00041000
40 P7.25+0.83%672406-04IBIT271217P00040000
39 P6.96-19.54%21406-02IBIT271217P00039000
38 P6.69-0.59%51,60005-28IBIT271217P00038000
37 P6.20+2.31%325205-27IBIT271217P00037000
36 P6.000.00%35406-02IBIT271217P00036000
35 P5.40-6.90%135006-03IBIT271217P00035000
34 P5.35+1.90%46505-30IBIT271217P00034000
33 P5.00-5.30%44605-20IBIT271217P00033000
32 P4.75+3.26%202205-30IBIT271217P00032000
31 P5.30+2.91%2405-05IBIT271217P00031000
30 P3.94-1.50%2554306-04IBIT271217P00030000
25 P2.71-3.56%177706-03IBIT271217P00025000
20 P1.75-1.13%15,93406-04IBIT271217P00020000
15 P1.020.00%104906-04IBIT271217P00015000
10 P0.58+7.41%28305-29IBIT271217P00010000
5 P0.22-15.38%621,03906-02IBIT271217P00005000


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