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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,126177,57039,70774,213


IBIT Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

IBIT Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

IBIT Jan 21, 2028 Exp. - Max Pain @ $40.00

Puts
Calls


IBIT Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140 C0.43+13.16%6628,40207-01IBIT280121C00140000
135 C0.47+11.90%103,89007-01IBIT280121C00135000
130 C0.51-7.27%112,29107-01IBIT280121C00130000
125 C0.51-7.27%103,07106-30IBIT280121C00125000
120 C0.60+13.21%33,49307-01IBIT280121C00120000
115 C0.58-14.71%456506-30IBIT280121C00115000
110 C0.74+7.25%41,91707-01IBIT280121C00110000
105 C0.74-9.76%1592106-30IBIT280121C00105000
100 C0.88+8.64%9014,82507-01IBIT280121C00100000
99 C1.00-29.08%156906-24IBIT280121C00099000
98 C1.40-9.09%231106-15IBIT280121C00098000
97 C0.94-32.86%118407-01IBIT280121C00097000
96 C0.89-10.10%1,50171707-01IBIT280121C00096000
95 C0.89-9.18%16,78006-30IBIT280121C00095000
94 C0.99-2.94%43107-01IBIT280121C00094000
93 C0.92-6.12%14807-01IBIT280121C00093000
92 C1.24-33.33%12406-23IBIT280121C00092000
91 C3.65-5.19%254805-11IBIT280121C00091000
90 C1.11+8.82%14,76907-01IBIT280121C00090000
89 C1.35-58.46%102306-23IBIT280121C00089000
88 C1.69-23.53%1763106-05IBIT280121C00088000
87 C3.87+1.84%616003-09IBIT280121C00087000
86 C3.80-8.43%115304-27IBIT280121C00086000
85 C1.15-4.96%40614,07606-30IBIT280121C00085000
84 C1.33-35.12%11606-25IBIT280121C00084000
83 C1.89-23.79%448506-05IBIT280121C00083000
82 C2.01+2.55%1452206-09IBIT280121C00082000
81 C1.86-8.37%2,40013306-18IBIT280121C00081000
80 C1.40+5.26%176,19807-01IBIT280121C00080000
79 C2.17-45.75%625806-12IBIT280121C00079000
78 C2.44+12.44%17806-15IBIT280121C00078000
77 C2.87-29.14%432106-02IBIT280121C00077000
76 C1.49-15.82%19106-30IBIT280121C00076000
75 C1.70+10.39%35,11807-01IBIT280121C00075000
74 C1.77-0.56%11,97706-29IBIT280121C00074000
73 C2.90-43.14%1779706-08IBIT280121C00073000
72 C1.86-32.61%2486206-25IBIT280121C00072000
71 C1.92-2.04%30065607-01IBIT280121C00071000
70 C2.01+8.65%93517,99707-01IBIT280121C00070000
69 C2.02+5.21%388207-01IBIT280121C00069000
68 C2.31-12.83%31,31106-25IBIT280121C00068000
67 C2.02-13.30%113806-30IBIT280121C00067000
66 C2.27-11.67%156406-26IBIT280121C00066000
65 C2.43+10.96%43,26707-01IBIT280121C00065000
64 C2.54-33.16%569406-24IBIT280121C00064000
63 C2.70+1.12%462007-01IBIT280121C00063000
62 C2.73-9.00%85,49006-26IBIT280121C00062000
61 C2.85-2.73%81,58106-26IBIT280121C00061000
60 C2.97+10.00%1026,79907-01IBIT280121C00060000
59 C3.17-5.93%21,03206-25IBIT280121C00059000
58 C3.21-10.08%545506-25IBIT280121C00058000
57 C3.33+9.18%11,06207-01IBIT280121C00057000
56 C3.45-5.48%1115806-29IBIT280121C00056000
55 C3.65+10.61%65,55207-01IBIT280121C00055000
54 C4.40-13.21%1233006-23IBIT280121C00054000
53 C3.91+4.27%282407-01IBIT280121C00053000
52 C3.93+2.08%52,14207-01IBIT280121C00052000
51 C4.00-4.76%148306-30IBIT280121C00051000
50 C4.55+9.11%948,53707-01IBIT280121C00050000
49 C4.45-7.29%120506-30IBIT280121C00049000
48 C5.04-2.33%135206-26IBIT280121C00048000
47 C5.34+3.49%1126406-29IBIT280121C00047000
46 C5.35-2.73%110007-01IBIT280121C00046000
45 C5.58+6.29%111,93107-01IBIT280121C00045000
44 C5.50-7.87%626106-30IBIT280121C00044000
43 C5.72-13.98%625606-30IBIT280121C00043000
42 C5.99-10.60%1369506-30IBIT280121C00042000
41 C6.70+5.51%456707-01IBIT280121C00041000
40 C7.15+6.72%264,88207-01IBIT280121C00040000
39 C7.25+5.07%141707-01IBIT280121C00039000
38 C7.82+7.86%853007-01IBIT280121C00038000
37 C7.90+3.95%141907-01IBIT280121C00037000
36 C8.50+6.92%1218507-01IBIT280121C00036000
35 C9.10+7.06%851,17707-01IBIT280121C00035000
34 C9.44+7.64%635707-01IBIT280121C00034000
33 C9.80+3.70%513507-01IBIT280121C00033000
32 C10.25+6.22%220007-01IBIT280121C00032000
31 C10.55-1.86%47607-01IBIT280121C00031000
30 C11.25+6.64%131,94007-01IBIT280121C00030000
29 C11.15-5.19%15906-30IBIT280121C00029000
28 C11.60-5.54%219006-30IBIT280121C00028000
27 C12.80-1.23%1233406-29IBIT280121C00027000
26 C12.68-7.45%226906-30IBIT280121C00026000
25 C13.29-4.73%654006-30IBIT280121C00025000
24 C14.70+0.07%111807-01IBIT280121C00024000
23 C15.32-14.22%645206-25IBIT280121C00023000
22 C16.00-13.51%601006-25IBIT280121C00022000
21 C16.57-0.78%6043906-25IBIT280121C00021000
20 C17.45+5.44%857807-01IBIT280121C00020000
19 C18.15-12.40%625706-25IBIT280121C00019000
18 C18.58-13.30%604006-25IBIT280121C00018000
17 C19.28-13.23%50506-25IBIT280121C00017000
16 C20.09-12.77%223006-25IBIT280121C00016000
15 C21.22-10.84%113707-01IBIT280121C00015000
14 C22.20-23.32%252806-05IBIT280121C00014000
13 C28.92-27.34%2502-10IBIT280121C00013000
12 C23.54-24.31%101406-05IBIT280121C00012000
11 C26.60-36.44%15806-11IBIT280121C00011000
10 C24.48-3.05%123606-30IBIT280121C00010000
9 C30.60-25.66%2202-11IBIT280121C00009000
8 C26.57-36.83%3806-24IBIT280121C00008000
7 C39.00+6.97%2305-13IBIT280121C00007000
6 C28.48-14.35%5806-24IBIT280121C00006000
5 C30.35-24.31%112,10106-24IBIT280121C00005000
4 C30.24-36.01%5606-24IBIT280121C00004000
3 C48.14+4.45%1112-22IBIT280121C00003000
2 C36.20-14.68%13306-15IBIT280121C00002000
1 C37.05+8.33%67,05706-15IBIT280121C00001000
Puts
StrikePriceChangeVolOILastContract Name
140 P102.86-1.23%1206-16IBIT280121P00140000
135 P96.00+0.21%21902-13IBIT280121P00135000
130 P92.95+0.54%2702-27IBIT280121P00130000
125 P88.00+0.11%1102-12IBIT280121P00125000
120 P85.00-0.91%1442707-01IBIT280121P00120000
115 P77.10+0.06%218802-12IBIT280121P00115000
110 P75.80+5.64%2106-26IBIT280121P00110000
105 P65.87-0.69%101102-13IBIT280121P00105000
100 P65.12+15.36%26206-10IBIT280121P00100000
99 P57.90+14.09%46802-03IBIT280121P00099000
98 P59.50-1.49%87302-18IBIT280121P00098000
97 P60.71+8.35%21802-24IBIT280121P00097000
96 P55.29+6.22%43402-03IBIT280121P00096000
95 P50.95-8.61%217404-24IBIT280121P00095000
94 P49.10-10.97%22404-22IBIT280121P00094000
93 P48.25-11.22%21604-22IBIT280121P00093000
92 P54.05+1.85%41702-18IBIT280121P00092000
91 P53.29+2.07%22202-18IBIT280121P00091000
90 P52.74+0.94%27606-16IBIT280121P00090000
89 P51.23+0.25%146802-18IBIT280121P00089000
88 P50.04-2.46%103902-18IBIT280121P00088000
87 P48.30-1.35%27003-02IBIT280121P00087000
86 P47.75-1.14%28703-02IBIT280121P00086000
85 P51.46+5.52%5806-29IBIT280121P00085000
84 P45.40-2.58%26803-02IBIT280121P00084000
83 P44.10-3.65%28803-11IBIT280121P00083000
82 P38.50-11.70%13904-23IBIT280121P00082000
81 P42.55-2.74%82003-02IBIT280121P00081000
80 P42.00+7.64%203506-02IBIT280121P00080000
79 P42.06+2.59%42203-03IBIT280121P00079000
78 P41.59+1.69%2011402-19IBIT280121P00078000
77 P41.25+5.36%21506-04IBIT280121P00077000
76 P31.55-17.82%12205-14IBIT280121P00076000
75 P39.65+1.69%13206-23IBIT280121P00075000
74 P39.03+3.89%124602-24IBIT280121P00074000
73 P35.50-2.87%412203-02IBIT280121P00073000
72 P38.18+9.87%18206-26IBIT280121P00072000
71 P37.70+0.03%1307-01IBIT280121P00071000
70 P36.95-0.22%232306-30IBIT280121P00070000
69 P32.45+2.30%12306-17IBIT280121P00069000
68 P34.46+2.13%1421307-01IBIT280121P00068000
67 P33.61+1.45%1014406-25IBIT280121P00067000
66 P29.25+11.09%4411206-17IBIT280121P00066000
65 P31.16-2.01%2794706-26IBIT280121P00065000
64 P30.37+34.08%715806-05IBIT280121P00064000
63 P21.90-13.44%754905-07IBIT280121P00063000
62 P28.55+9.39%263806-05IBIT280121P00062000
61 P25.65-10.09%112506-18IBIT280121P00061000
60 P26.84-2.01%147707-01IBIT280121P00060000
59 P25.19+9.76%13,27306-24IBIT280121P00059000
58 P23.52-7.55%138806-18IBIT280121P00058000
57 P24.13-0.62%416607-01IBIT280121P00057000
56 P23.23+6.07%218406-05IBIT280121P00056000
55 P22.45+5.70%11,85706-29IBIT280121P00055000
54 P19.55+3.77%1229806-03IBIT280121P00054000
53 P20.72+40.47%29106-05IBIT280121P00053000
52 P17.30-6.99%115706-22IBIT280121P00052000
51 P17.97+1.24%21,78806-18IBIT280121P00051000
50 P18.03-2.59%12,35807-01IBIT280121P00050000
49 P15.25-9.17%265406-16IBIT280121P00049000
48 P16.06+11.92%2557706-04IBIT280121P00048000
47 P15.75-0.94%36906-26IBIT280121P00047000
46 P14.50+0.35%126406-24IBIT280121P00046000
45 P14.00-3.78%12,40207-01IBIT280121P00045000
44 P13.79+5.27%244106-24IBIT280121P00044000
43 P12.97+0.70%420506-29IBIT280121P00043000
42 P12.27+0.66%21,12906-29IBIT280121P00042000
41 P10.90-1.00%1318206-12IBIT280121P00041000
40 P11.15-1.15%251,73006-30IBIT280121P00040000
39 P9.61-4.38%238806-18IBIT280121P00039000
38 P10.09+3.06%853406-25IBIT280121P00038000
37 P9.22+13.83%201,56906-25IBIT280121P00037000
36 P8.21-3.98%10884506-29IBIT280121P00036000
35 P7.70-4.58%212,62907-01IBIT280121P00035000
34 P7.55+4.14%1135506-30IBIT280121P00034000
33 P7.05+1.59%23133306-30IBIT280121P00033000
32 P6.32-3.36%159006-26IBIT280121P00032000
31 P5.66+13.20%631506-24IBIT280121P00031000
30 P5.50+3.77%811,35606-30IBIT280121P00030000
29 P4.80+11.63%1050607-01IBIT280121P00029000
28 P4.38-4.37%219406-12IBIT280121P00028000
27 P4.00-4.76%2032507-01IBIT280121P00027000
26 P3.25-16.67%23028506-15IBIT280121P00026000
25 P3.47-2.25%5011,64106-29IBIT280121P00025000
24 P2.990.00%185006-23IBIT280121P00024000
23 P2.83+4.04%26006-29IBIT280121P00023000
22 P2.61+5.67%529706-24IBIT280121P00022000
21 P2.44-10.62%22006-08IBIT280121P00021000
20 P2.05-1.44%3,80516,23806-30IBIT280121P00020000
19 P1.97-1.01%1188406-10IBIT280121P00019000
18 P1.60-2.44%1635906-29IBIT280121P00018000
17 P1.45-6.45%151606-24IBIT280121P00017000
16 P1.36+9.68%31206-08IBIT280121P00016000
15 P1.05-7.08%14,55306-30IBIT280121P00015000
14 P0.84-22.22%132006-17IBIT280121P00014000
13 P0.72-40.98%630906-17IBIT280121P00013000
12 P0.74-14.94%21706-03IBIT280121P00012000
11 P0.66-15.38%613705-07IBIT280121P00011000
10 P0.500.00%520,30706-29IBIT280121P00010000
9 P0.46-8.00%15206-09IBIT280121P00009000
8 P0.35-14.63%26106-15IBIT280121P00008000
7 P0.45+18.42%11702-04IBIT280121P00007000
6 P0.24-31.43%11406-09IBIT280121P00006000
5 P0.15-25.00%151,08306-25IBIT280121P00005000
4 P0.21-16.00%11402-18IBIT280121P00004000
3 P0.20-9.09%12028503-30IBIT280121P00003000
2 P0.08-11.11%1850802-09IBIT280121P00002000
1 P0.03-25.00%183,00006-26IBIT280121P00001000


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