Dark

IBIT
iShares Bitcoin Trust ETF
stock NASDAQ ETF

Market Open

Aug 21, 2026 11:23:56 AM EDT

44.00USD+6.796%(+2.80)66,600,513

44.00Bid 44.01Ask 0.01Spread

Pre-market

Aug 21, 2026 9:29:30 AM EDT

43.66USD+5.971%(+2.46)2,737,003

After-hours

Aug 20, 2026 4:59:30 PM EDT

41.18USD-0.006%(0.00)0

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

Aug 21, 2026 Aug 24, 2026 Aug 26, 2026 Aug 28, 2026 Aug 31, 2026 Sep 2, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Nov 20, 2026 Nov 30, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
39,713	125,420	5,996	140,598

IBIT Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

IBIT Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

IBIT Dec 18, 2026 Exp. - Max Pain @ $38.00

Puts

Calls

IBIT Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
90 C	0.15	+150.00%	173	908	08-20	IBIT261218C00090000
85 C	0.07	-12.50%	4	310	07-31	IBIT261218C00085000
80 C	0.19	+46.15%	1	3,073	08-20	IBIT261218C00080000
75 C	0.27	+68.75%	49	10,204	08-20	IBIT261218C00075000
74 C	0.10	-37.50%	10	10	08-07	IBIT261218C00074000
73 C	0.08	-27.27%	1	205	08-12	IBIT261218C00073000
72 C	0.26	+52.94%	1	242	08-20	IBIT261218C00072000
71 C	0.33	+200.00%	1	58	08-20	IBIT261218C00071000
70 C	0.34	+78.95%	1,379	6,906	08-20	IBIT261218C00070000
69 C	0.26	+30.00%	271	445	08-20	IBIT261218C00069000
68 C	0.21	+75.00%	1	1,401	08-19	IBIT261218C00068000
67 C	0.22	+83.33%	7	242	08-19	IBIT261218C00067000
66 C	0.35	+52.17%	3	205	08-20	IBIT261218C00066000
65 C	0.42	+68.00%	1,441	4,825	08-20	IBIT261218C00065000
64 C	0.26	+73.33%	1	17	08-19	IBIT261218C00064000
63 C	0.50	+78.57%	3,605	3,735	08-20	IBIT261218C00063000
62 C	0.15	-25.00%	1	410	08-17	IBIT261218C00062000
61 C	0.51	+183.33%	105	294	08-20	IBIT261218C00061000
60 C	0.63	+85.29%	2,665	20,894	08-20	IBIT261218C00060000
59 C	0.62	+210.00%	9	97	08-20	IBIT261218C00059000
58 C	0.74	+85.00%	28	203	08-20	IBIT261218C00058000
57 C	0.80	+66.67%	180	572	08-20	IBIT261218C00057000
56 C	0.84	+75.00%	103	334	08-20	IBIT261218C00056000
55 C	0.95	+75.93%	9,775	19,422	08-20	IBIT261218C00055000
54 C	1.02	+64.52%	778	866	08-20	IBIT261218C00054000
53 C	1.15	+76.92%	619	870	08-20	IBIT261218C00053000
52 C	1.28	+80.28%	385	757	08-20	IBIT261218C00052000
51 C	1.39	+75.95%	234	595	08-20	IBIT261218C00051000
50 C	1.57	+76.40%	5,188	13,474	08-20	IBIT261218C00050000
49 C	1.72	+68.63%	523	1,689	08-20	IBIT261218C00049000
48 C	1.88	+64.91%	597	2,428	08-20	IBIT261218C00048000
47 C	2.21	+67.42%	726	6,529	08-20	IBIT261218C00047000
46 C	2.49	+63.82%	402	2,969	08-20	IBIT261218C00046000
45 C	2.81	+63.37%	1,324	16,627	08-20	IBIT261218C00045000
44 C	3.11	+57.07%	585	3,604	08-20	IBIT261218C00044000
43 C	3.51	+58.11%	388	4,406	08-20	IBIT261218C00043000
42 C	3.95	+55.51%	673	3,105	08-20	IBIT261218C00042000
41 C	4.45	+48.33%	288	1,760	08-20	IBIT261218C00041000
40 C	4.87	+43.24%	1,455	9,971	08-20	IBIT261218C00040000
39 C	5.48	+42.34%	158	2,958	08-20	IBIT261218C00039000
38 C	5.93	+34.77%	3,485	6,855	08-20	IBIT261218C00038000
37 C	6.68	+37.73%	231	1,474	08-20	IBIT261218C00037000
36 C	7.25	+33.03%	107	1,231	08-20	IBIT261218C00036000
35 C	8.09	+31.54%	2,876	4,434	08-20	IBIT261218C00035000
34 C	8.85	+31.70%	13	642	08-20	IBIT261218C00034000
33 C	9.60	+28.51%	9	372	08-20	IBIT261218C00033000
32 C	8.30	+38.33%	4	86	08-19	IBIT261218C00032000
31 C	10.51	+15.75%	20	117	08-20	IBIT261218C00031000
30 C	12.23	+23.54%	32	722	08-20	IBIT261218C00030000
29 C	10.77	+20.34%	21	227	08-19	IBIT261218C00029000
28 C	9.75	+11.43%	40	40	08-18	IBIT261218C00028000
27 C	14.65	+14.90%	11	24	08-20	IBIT261218C00027000
26 C	11.28	-2.42%	181	200	08-03	IBIT261218C00026000
25 C	16.64	+15.64%	60	665	08-20	IBIT261218C00025000
20 C	21.68	+24.96%	5	306	08-20	IBIT261218C00020000
15 C	21.42	+0.80%	3	33	08-13	IBIT261218C00015000
10 C	26.21	+7.46%	20	39	08-12	IBIT261218C00010000
5 C	31.05	+10.30%	2	46	07-24	IBIT261218C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
90 P	46.55	0%	20	0	05-26	IBIT261218P00090000
85 P	0	0%	0			IBIT261218P00085000
80 P	0	0%	0			IBIT261218P00080000
75 P	29.48	0%	1	1	05-08	IBIT261218P00075000
74 P	0	0%	0			IBIT261218P00074000
73 P	0	0%	0			IBIT261218P00073000
72 P	35.50	0%	1	0	08-05	IBIT261218P00072000
71 P	0	0%	0			IBIT261218P00071000
70 P	33.77	+2.18%	2	2	08-04	IBIT261218P00070000
69 P	0	0%	0			IBIT261218P00069000
68 P	0	0%	0			IBIT261218P00068000
67 P	33.50	+3.68%	1	0	06-29	IBIT261218P00067000
66 P	30.40	-2.25%	1	0	07-06	IBIT261218P00066000
65 P	28.65	+3.47%	1	3	08-11	IBIT261218P00065000
64 P	0	0%	0			IBIT261218P00064000
63 P	0	0%	0			IBIT261218P00063000
62 P	20.82	0%	1	1	05-29	IBIT261218P00062000
61 P	0	0%	0			IBIT261218P00061000
60 P	23.50	-1.26%	2	10	08-05	IBIT261218P00060000
59 P	22.63	+1.25%	1	1	08-06	IBIT261218P00059000
58 P	21.94	+4.43%	10	18	06-18	IBIT261218P00058000
57 P	21.40	-2.86%	1	1	06-11	IBIT261218P00057000
56 P	20.03	-2.86%	19	25	06-12	IBIT261218P00056000
55 P	14.80	-20.30%	10	24	08-20	IBIT261218P00055000
54 P	19.17	+4.53%	10	9	06-24	IBIT261218P00054000
53 P	12.40	-21.17%	10	17	08-20	IBIT261218P00053000
52 P	11.55	-27.45%	358	252	08-20	IBIT261218P00052000
51 P	10.66	-26.79%	2	10	08-20	IBIT261218P00051000
50 P	10.10	-13.90%	18	3,208	08-20	IBIT261218P00050000
49 P	12.54	-21.82%	4	12	07-23	IBIT261218P00049000
48 P	8.57	-13.26%	328	373	08-20	IBIT261218P00048000
47 P	7.58	-17.34%	7	73	08-20	IBIT261218P00047000
46 P	6.75	-30.41%	4	266	08-20	IBIT261218P00046000
45 P	6.08	-18.61%	12	1,690	08-20	IBIT261218P00045000
44 P	5.35	-31.41%	58	266	08-20	IBIT261218P00044000
43 P	4.75	-20.17%	894	1,568	08-20	IBIT261218P00043000
42 P	4.16	-21.51%	47	3,633	08-20	IBIT261218P00042000
41 P	3.65	-21.34%	712	627	08-20	IBIT261218P00041000
40 P	3.15	-23.36%	810	2,747	08-20	IBIT261218P00040000
39 P	2.76	-21.59%	542	1,045	08-20	IBIT261218P00039000
38 P	2.32	-23.93%	460	4,782	08-20	IBIT261218P00038000
37 P	1.98	-25.00%	466	9,268	08-20	IBIT261218P00037000
36 P	1.68	-25.00%	355	2,284	08-20	IBIT261218P00036000
35 P	1.38	-27.75%	602	16,391	08-20	IBIT261218P00035000
34 P	1.20	-26.38%	148	6,652	08-20	IBIT261218P00034000
33 P	0.99	-26.12%	914	7,979	08-20	IBIT261218P00033000
32 P	0.85	-23.42%	6,605	11,398	08-20	IBIT261218P00032000
31 P	0.68	-29.17%	74	2,897	08-20	IBIT261218P00031000
30 P	0.57	-25.97%	3,545	14,431	08-20	IBIT261218P00030000
29 P	0.51	-26.09%	45	2,101	08-20	IBIT261218P00029000
28 P	0.45	-19.64%	4	3,031	08-20	IBIT261218P00028000
27 P	0.38	-15.56%	18	5,571	08-20	IBIT261218P00027000
26 P	0.31	-20.51%	51	2,913	08-20	IBIT261218P00026000
25 P	0.29	-17.14%	356	17,662	08-20	IBIT261218P00025000
20 P	0.18	-14.29%	548	9,228	08-20	IBIT261218P00020000
15 P	0.11	+10.00%	63	10,540	08-20	IBIT261218P00015000
10 P	0.07	0.00%	259	2,481	08-20	IBIT261218P00010000
5 P	0.02	-33.33%	40	1,103	08-20	IBIT261218P00005000

.dark-mode .x6V0PH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x6V0PH{ color: #333333; background-color: white; border: 2px solid #333333; }IBITiShares Bitcoin Trust ETFstock NASDAQ ETF

IBIT Dec 18, 2026 Exp. - Open Interest by Strike

IBIT Dec 18, 2026 Exp. - Max Pain @ $38.00

IBIT
iShares Bitcoin Trust ETF
stock NASDAQ ETF