Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,63161,95114,58311,295


IBIT Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

IBIT Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

IBIT Dec 15, 2028 Exp. - Max Pain @ $35.00

Puts
Calls


IBIT Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
90 C2.96+5.71%537,21407-01IBIT281215C00090000
85 C3.34+8.44%53,57007-01IBIT281215C00085000
82 C3.35-6.94%13,03806-30IBIT281215C00082000
81 C3.50-1.13%131407-01IBIT281215C00081000
80 C3.70+5.71%174,18607-01IBIT281215C00080000
79 C3.80-1.30%117206-29IBIT281215C00079000
78 C3.90+6.85%15607-01IBIT281215C00078000
77 C4.05-2.41%52806-26IBIT281215C00077000
76 C3.90-6.02%2910606-29IBIT281215C00076000
75 C4.19+7.44%664,91507-01IBIT281215C00075000
74 C4.25-22.02%25406-24IBIT281215C00074000
73 C4.82-9.91%61506-23IBIT281215C00073000
72 C4.19-4.77%517706-30IBIT281215C00072000
71 C4.65+3.33%123506-26IBIT281215C00071000
70 C4.70+6.82%1132,34807-01IBIT281215C00070000
69 C4.65-21.19%23807-01IBIT281215C00069000
68 C4.85-0.41%171907-01IBIT281215C00068000
67 C4.90+4.26%180907-01IBIT281215C00067000
66 C5.22+7.19%35107-01IBIT281215C00066000
65 C5.45+9.88%82,09707-01IBIT281215C00065000
64 C5.45-3.20%13507-01IBIT281215C00064000
63 C5.45+4.81%33507-01IBIT281215C00063000
62 C5.53-3.66%94706-29IBIT281215C00062000
61 C5.70-6.56%211207-01IBIT281215C00061000
60 C6.15+6.96%91,94707-01IBIT281215C00060000
59 C6.16-1.28%205207-01IBIT281215C00059000
58 C6.40+7.56%1124007-01IBIT281215C00058000
57 C6.62-0.75%25106-29IBIT281215C00057000
56 C6.60-1.05%27122706-29IBIT281215C00056000
55 C6.98+9.06%45,41707-01IBIT281215C00055000
54 C8.58+8.61%15306-22IBIT281215C00054000
53 C7.22-1.77%217207-01IBIT281215C00053000
52 C7.450.00%185107-01IBIT281215C00052000
51 C7.72-7.21%99507-01IBIT281215C00051000
50 C7.85+5.94%1252,96107-01IBIT281215C00050000
49 C8.13-1.69%94007-01IBIT281215C00049000
48 C8.10+3.18%113907-01IBIT281215C00048000
47 C8.15-6.86%6842307-01IBIT281215C00047000
46 C8.24-3.63%517906-30IBIT281215C00046000
45 C9.15+6.40%415,83607-01IBIT281215C00045000
44 C9.60+4.12%686106-29IBIT281215C00044000
43 C9.08-4.92%5029506-30IBIT281215C00043000
42 C9.60+4.35%231707-01IBIT281215C00042000
41 C10.04-0.59%1521907-01IBIT281215C00041000
40 C10.50+6.06%893,08907-01IBIT281215C00040000
39 C10.90+6.24%20141707-01IBIT281215C00039000
38 C10.82-2.61%41,89706-30IBIT281215C00038000
37 C11.35+5.00%627307-01IBIT281215C00037000
36 C11.95+6.22%173,36207-01IBIT281215C00036000
35 C12.30+5.58%1112,96707-01IBIT281215C00035000
34 C12.65+4.98%16578807-01IBIT281215C00034000
33 C12.92+3.94%3860707-01IBIT281215C00033000
32 C13.32+5.30%37207-01IBIT281215C00032000
31 C13.74+4.73%208807-01IBIT281215C00031000
30 C14.10+3.30%5432,16807-01IBIT281215C00030000
29 C14.75+6.73%617707-01IBIT281215C00029000
28 C15.18+5.05%315807-01IBIT281215C00028000
27 C14.95-2.99%111407-01IBIT281215C00027000
26 C15.34-3.52%543106-30IBIT281215C00026000
25 C16.75+4.69%459307-01IBIT281215C00025000
24 C16.90-7.90%5421306-25IBIT281215C00024000
23 C17.50+0.11%482806-25IBIT281215C00023000
22 C17.34-3.67%104306-30IBIT281215C00022000
21 C17.95-5.53%39106-30IBIT281215C00021000
20 C19.30+5.75%2142107-01IBIT281215C00020000
19 C19.05-4.03%10906-30IBIT281215C00019000
18 C19.70-27.71%38238206-30IBIT281215C00018000
17 C21.30+3.40%2510207-01IBIT281215C00017000
16 C21.95-29.12%12706-29IBIT281215C00016000
15 C22.65+3.66%227207-01IBIT281215C00015000
14 C25.02-29.82%4506-10IBIT281215C00014000
13 C24.20+3.68%467206-29IBIT281215C00013000
12 C25.57-20.14%7606-05IBIT281215C00012000
11 C00%0IBIT281215C00011000
10 C26.29+1.70%440907-01IBIT281215C00010000
9 C30.750%2006-15IBIT281215C00009000
8 C37.700%1105-27IBIT281215C00008000
7 C28.20-0.70%11006-26IBIT281215C00007000
6 C28.84-0.93%152606-26IBIT281215C00006000
5 C30.25+3.03%12,04207-01IBIT281215C00005000
4 C38.800%10503-04IBIT281215C00004000
3 C30.80-1.47%286006-30IBIT281215C00003000
2 C31.40-2.79%3031706-30IBIT281215C00002000
1 C34.75-1.28%1479406-23IBIT281215C00001000
Puts
StrikePriceChangeVolOILastContract Name
90 P56.00-0.53%10307-01IBIT281215P00090000
85 P51.40+5.18%46706-24IBIT281215P00085000
82 P47.75+19.35%770906-05IBIT281215P00082000
81 P45.37+16.81%330806-12IBIT281215P00081000
80 P46.07-0.73%1724706-26IBIT281215P00080000
79 P00%0IBIT281215P00079000
78 P00%0IBIT281215P00078000
77 P34.94-0.20%7205-06IBIT281215P00077000
76 P40.68+18.64%3406-12IBIT281215P00076000
75 P41.40-0.74%11,25207-01IBIT281215P00075000
74 P41.22+7.99%11306-30IBIT281215P00074000
73 P32.45+1.98%656505-13IBIT281215P00073000
72 P38.48+22.74%1206-26IBIT281215P00072000
71 P31.48+1.16%16816805-19IBIT281215P00071000
70 P37.04-0.11%3928806-30IBIT281215P00070000
69 P29.25+1.74%107905-08IBIT281215P00069000
68 P34.78+6.00%21406-05IBIT281215P00068000
67 P33.65+5.09%5806-24IBIT281215P00067000
66 P26.990%10005-08IBIT281215P00066000
65 P32.35+0.94%623606-30IBIT281215P00065000
64 P30.11+6.40%2406-23IBIT281215P00064000
63 P29.55+21.60%1806-11IBIT281215P00063000
62 P23.59-6.65%10205-11IBIT281215P00062000
61 P23.29+1.09%2405-13IBIT281215P00061000
60 P27.65-0.36%223107-01IBIT281215P00060000
59 P24.94-0.04%241406-22IBIT281215P00059000
58 P24.50+2.90%13206-18IBIT281215P00058000
57 P25.80+1.69%3606-30IBIT281215P00057000
56 P22.89-7.52%11006-17IBIT281215P00056000
55 P23.60-1.83%135007-01IBIT281215P00055000
54 P21.40+2.88%6606-22IBIT281215P00054000
53 P22.40+27.85%103306-25IBIT281215P00053000
52 P21.02+2.04%128306-05IBIT281215P00052000
51 P16.98+3.41%11405-18IBIT281215P00051000
50 P20.05+2.82%203,58306-30IBIT281215P00050000
49 P19.15+21.59%1506-05IBIT281215P00049000
48 P16.80-6.98%238406-22IBIT281215P00048000
47 P17.99+11.12%22006-30IBIT281215P00047000
46 P17.30+1.29%1014706-30IBIT281215P00046000
45 P16.10-2.72%11,00707-01IBIT281215P00045000
44 P15.35+0.66%21,53107-01IBIT281215P00044000
43 P13.24-8.63%24006-15IBIT281215P00043000
42 P14.19-1.66%17406-29IBIT281215P00042000
41 P13.80+12.65%3013906-30IBIT281215P00041000
40 P12.88-0.54%572707-01IBIT281215P00040000
39 P11.10-5.05%2314406-22IBIT281215P00039000
38 P11.62+9.83%117506-24IBIT281215P00038000
37 P11.15-1.06%312906-29IBIT281215P00037000
36 P10.15-4.78%211407-01IBIT281215P00036000
35 P9.74-2.11%82,46207-01IBIT281215P00035000
34 P9.09-3.81%2018707-01IBIT281215P00034000
33 P8.70-1.92%129107-01IBIT281215P00033000
32 P8.39+0.48%24006-30IBIT281215P00032000
31 P7.65-1.92%14207-01IBIT281215P00031000
30 P7.10-2.87%1775107-01IBIT281215P00030000
29 P6.89+1.17%215506-25IBIT281215P00029000
28 P6.40+0.95%1114806-30IBIT281215P00028000
27 P6.10+2.01%122306-29IBIT281215P00027000
26 P5.28-2.22%319007-01IBIT281215P00026000
25 P4.85-3.00%471,66007-01IBIT281215P00025000
24 P4.67-1.48%512306-29IBIT281215P00024000
23 P4.21-2.55%11207-01IBIT281215P00023000
22 P3.97+1.79%3406-29IBIT281215P00022000
21 P3.34-7.22%72106-18IBIT281215P00021000
20 P3.10-3.13%335507-01IBIT281215P00020000
19 P2.67-7.61%1705-04IBIT281215P00019000
18 P2.60-2.26%247606-30IBIT281215P00018000
17 P2.30+5.02%6906-03IBIT281215P00017000
16 P2.11+12.23%1106-25IBIT281215P00016000
15 P1.80-1.10%31,40907-01IBIT281215P00015000
14 P00%0IBIT281215P00014000
13 P1.45+16.00%3906-08IBIT281215P00013000
12 P1.22+3.39%1,3891,78906-24IBIT281215P00012000
11 P1.080.00%121606-25IBIT281215P00011000
10 P0.88-3.30%1471,09306-30IBIT281215P00010000
9 P0.78+4.00%5706-08IBIT281215P00009000
8 P0.55-21.43%21806-15IBIT281215P00008000
7 P0.46-4.17%31007-01IBIT281215P00007000
6 P0.33-8.33%455406-15IBIT281215P00006000
5 P0.29-6.45%202,22707-01IBIT281215P00005000
4 P0.23+4.55%13706-18IBIT281215P00004000
3 P0.11-21.43%11506-16IBIT281215P00003000
2 P0.12-7.69%11305-07IBIT281215P00002000
1 P0.04-20.00%2130307-01IBIT281215P00001000


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