IBIT
iShares Bitcoin Trust ETF
stockNASDAQETF
At CloseOct 16, 2026 3:59:59 PM EDT
46.14USD-0.966%(-0.45)45,505,519
Pre-marketOct 16, 2026 9:29:59 AM EDT
46.40USD-0.408%(-0.19)
After-hoursOct 16, 2026 4:58:30 PM EDT
46.18USD+0.081%(+0.04)
Expiration Dates
Open interestCallsITM 404OTM 2,125PutsITM 132OTM 1,825P/C 0.77
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 80.00 C | — | — | 0 | 0 | — |
| 79.00 C | — | — | 0 | 0 | — |
| 78.00 C | — | — | 0 | 0 | — |
| 77.00 C | — | — | 0 | 0 | — |
| 76.00 C | — | — | 0 | 0 | — |
| 75.00 C | — | — | 0 | 0 | — |
| 74.00 C | — | — | 0 | 0 | — |
| 73.00 C | — | — | 0 | 0 | — |
| 72.00 C | — | — | 0 | 0 | — |
| 71.00 C | — | — | 0 | 0 | — |
| 70.00 C | — | — | 0 | 0 | — |
| 69.00 C | — | — | 0 | 0 | — |
| 68.00 C | — | — | 0 | 0 | — |
| 67.00 C | — | — | 0 | 0 | — |
| 66.00 C | — | — | 0 | 0 | — |
| 65.00 C | 0.01 | 0.00% | 1 | 1 | 10-14 |
| 64.00 C | — | — | 0 | 0 | — |
| 63.00 C | — | — | 0 | 0 | — |
| 62.00 C | — | — | 0 | 0 | — |
| 61.00 C | — | — | 0 | 0 | — |
| 60.00 C | — | — | 0 | 0 | — |
| 59.00 C | — | — | 0 | 0 | — |
| 58.00 C | — | — | 0 | 0 | — |
| 57.00 C | — | — | 0 | 0 | — |
| 56.00 C | — | — | 0 | 0 | — |
| 55.00 C | 0.02 | -66.67% | 28 | 1,008 | 10-14 |
| 54.50 C | — | — | 0 | 0 | — |
| 54.00 C | — | — | 0 | 0 | — |
| 53.50 C | — | — | 0 | 0 | — |
| 53.00 C | 0.06 | +50.00% | 1 | 47 | 10-15 |
| 52.50 C | — | — | 0 | 0 | — |
| 52.00 C | 0.09 | +50.00% | 4 | 34 | 10-15 |
| 51.50 C | 0.09 | 0.00% | 76 | 76 | 10-14 |
| 51.00 C | 0.13 | -38.10% | 58 | 61 | 10-14 |
| 50.50 C | 0.17 | +21.43% | 12 | 46 | 10-15 |
| 50.00 C | 0.26 | +44.44% | 19 | 40 | 10-15 |
| 49.50 C | — | — | 0 | 0 | — |
| 49.00 C | 0.24 | -25.00% | 13 | 33 | 10-15 |
| 48.50 C | 0.45 | 0.00% | 34 | 31 | 10-15 |
| 48.00 C | 0.64 | +18.52% | 21 | 39 | 10-15 |
| 47.50 C | 0.87 | +29.85% | 2 | 10 | 10-15 |
| 47.00 C | 0.99 | +17.86% | 15 | 90 | 10-15 |
| 46.50 C | 1.22 | +15.09% | 1,206 | 609 | 10-15 |
| 46.00 C | 1.51 | -27.05% | 1,214 | 350 | 10-15 |
| 45.50 C | 1.82 | 0.00% | 1 | 1 | 10-15 |
| 45.00 C | 2.05 | 0.00% | 3 | 3 | 10-15 |
| 44.50 C | — | — | 0 | 0 | — |
| 44.00 C | — | — | 0 | 0 | — |
| 43.50 C | — | — | 0 | 0 | — |
| 43.00 C | — | — | 0 | 0 | — |
| 42.50 C | — | — | 0 | 0 | — |
| 42.00 C | 4.66 | 0.00% | 90 | 14 | 10-15 |
| 41.50 C | — | — | 0 | 0 | — |
| 41.00 C | 5.72 | 0.00% | 90 | 10 | 10-15 |
| 40.50 C | — | — | 0 | 0 | — |
| 40.00 C | — | — | 0 | 0 | — |
| 39.00 C | — | — | 0 | 0 | — |
| 38.00 C | — | — | 0 | 0 | — |
| 37.00 C | 9.59 | 0.00% | 93 | 14 | 10-15 |
| 36.00 C | 10.70 | 0.00% | 90 | 10 | 10-15 |
| 35.00 C | 11.05 | 0.00% | 2 | 2 | 10-15 |
| 34.00 C | — | — | 0 | 0 | — |
| 33.00 C | — | — | 0 | 0 | — |
| 32.00 C | — | — | 0 | 0 | — |
| 31.00 C | — | — | 0 | 0 | — |
| 30.00 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 80.00 P | — | — | 0 | 0 | — |
| 79.00 P | — | — | 0 | 0 | — |
| 78.00 P | — | — | 0 | 0 | — |
| 77.00 P | — | — | 0 | 0 | — |
| 76.00 P | — | — | 0 | 0 | — |
| 75.00 P | — | — | 0 | 0 | — |
| 74.00 P | — | — | 0 | 0 | — |
| 73.00 P | — | — | 0 | 0 | — |
| 72.00 P | — | — | 0 | 0 | — |
| 71.00 P | — | — | 0 | 0 | — |
| 70.00 P | — | — | 0 | 0 | — |
| 69.00 P | — | — | 0 | 0 | — |
| 68.00 P | — | — | 0 | 0 | — |
| 67.00 P | — | — | 0 | 0 | — |
| 66.00 P | — | — | 0 | 0 | — |
| 65.00 P | — | — | 0 | 0 | — |
| 64.00 P | — | — | 0 | 0 | — |
| 63.00 P | — | — | 0 | 0 | — |
| 62.00 P | — | — | 0 | 0 | — |
| 61.00 P | — | — | 0 | 0 | — |
| 60.00 P | — | — | 0 | 0 | — |
| 59.00 P | — | — | 0 | 0 | — |
| 58.00 P | — | — | 0 | 0 | — |
| 57.00 P | — | — | 0 | 0 | — |
| 56.00 P | — | — | 0 | 0 | — |
| 55.00 P | — | — | 0 | 0 | — |
| 54.50 P | — | — | 0 | 0 | — |
| 54.00 P | — | — | 0 | 0 | — |
| 53.50 P | — | — | 0 | 0 | — |
| 53.00 P | — | — | 0 | 0 | — |
| 52.50 P | — | — | 0 | 0 | — |
| 52.00 P | — | — | 0 | 0 | — |
| 51.50 P | — | — | 0 | 0 | — |
| 51.00 P | — | — | 0 | 0 | — |
| 50.50 P | — | — | 0 | 0 | — |
| 50.00 P | — | — | 0 | 0 | — |
| 49.50 P | — | — | 0 | 0 | — |
| 49.00 P | — | — | 0 | 0 | — |
| 48.50 P | — | — | 0 | 0 | — |
| 48.00 P | 1.85 | +15.63% | 8 | 26 | 10-14 |
| 47.50 P | 2.09 | +9.42% | 3 | 6 | 10-15 |
| 47.00 P | 1.31 | -5.76% | 1 | 28 | 10-15 |
| 46.50 P | 1.12 | -15.79% | 41 | 72 | 10-15 |
| 46.00 P | 1.48 | +37.04% | 1 | 7 | 10-15 |
| 45.50 P | 0.81 | 0.00% | 1 | 1 | 10-14 |
| 45.00 P | 0.81 | +22.73% | 4 | 7 | 10-15 |
| 44.50 P | 0.41 | 0.00% | 8 | 8 | 10-15 |
| 44.00 P | 0.33 | -17.50% | 526 | 598 | 10-15 |
| 43.50 P | 0.25 | 0.00% | 15 | 19 | 10-15 |
| 43.00 P | 0.20 | -23.08% | 32 | 122 | 10-15 |
| 42.50 P | 0.35 | +52.17% | 4 | 139 | 10-15 |
| 42.00 P | 0.16 | 0.00% | 17 | 395 | 10-15 |
| 41.50 P | 0.12 | +9.09% | 404 | 433 | 10-15 |
| 41.00 P | 0.10 | 0.00% | 30 | 30 | 10-15 |
| 40.50 P | — | — | 0 | 0 | — |
| 40.00 P | 0.07 | -12.50% | 13 | 9 | 10-15 |
| 39.00 P | 0.06 | 0.00% | 1 | 5 | 10-15 |
| 38.00 P | — | — | 0 | 0 | — |
| 37.00 P | 0.04 | 0.00% | 3 | 35 | 10-15 |
| 36.00 P | — | — | 0 | 0 | — |
| 35.00 P | 0.03 | 0.00% | 2 | 2 | 10-15 |
| 34.00 P | 0.02 | -33.33% | 4 | 5 | 10-14 |
| 33.00 P | — | — | 0 | 0 | — |
| 32.00 P | — | — | 0 | 0 | — |
| 31.00 P | — | — | 0 | 0 | — |
| 30.00 P | 0.02 | 0.00% | 10 | 10 | 10-15 |