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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
36,176	159,988	1,810	142,307

IBIT Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

IBIT Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

IBIT Mar 19, 2027 Exp. - Max Pain @ $40.00

Puts

Calls

IBIT Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
90 C	0.36	+56.52%	28	10,545	08-20	IBIT270319C00090000
85 C	0.42	+61.54%	7	20,017	08-20	IBIT270319C00085000
82 C	0.44	+120.00%	10	414	08-20	IBIT270319C00082000
81 C	0.21	-8.70%	19	175	08-10	IBIT270319C00081000
80 C	0.50	+108.33%	184	12,416	08-20	IBIT270319C00080000
79 C	0.32	0.00%	2	151	08-19	IBIT270319C00079000
78 C	0.22	-4.35%	10	584	08-17	IBIT270319C00078000
77 C	0.57	+137.50%	10,001	10,282	08-20	IBIT270319C00077000
76 C	0.24	+9.09%	5	16	08-17	IBIT270319C00076000
75 C	0.61	+64.86%	13	15,899	08-20	IBIT270319C00075000
74 C	0.27	-20.59%	2	19	07-30	IBIT270319C00074000
73 C	0.68	+78.95%	2	2	08-20	IBIT270319C00073000
72 C	0.72	+188.00%	2	69	08-20	IBIT270319C00072000
71 C	0.31	+3.33%	2	428	08-18	IBIT270319C00071000
70 C	0.73	+55.32%	134	2,246	08-20	IBIT270319C00070000
69 C	0.55	+83.33%	11	475	08-19	IBIT270319C00069000
68 C	0.86	+50.88%	5	22	08-20	IBIT270319C00068000
67 C	0.90	+157.14%	14	80	08-20	IBIT270319C00067000
66 C	0.98	+63.33%	12	171	08-20	IBIT270319C00066000
65 C	1.00	+61.29%	27	26,416	08-20	IBIT270319C00065000
64 C	1.05	+56.72%	512	525	08-20	IBIT270319C00064000
63 C	1.15	+66.67%	21	419	08-20	IBIT270319C00063000
62 C	1.14	+46.15%	512	12,048	08-20	IBIT270319C00062000
61 C	1.34	+63.41%	123	367	08-20	IBIT270319C00061000
60 C	1.41	+69.88%	316	5,121	08-20	IBIT270319C00060000
59 C	1.44	+54.84%	10	140	08-20	IBIT270319C00059000
58 C	1.45	+45.00%	1	154	08-20	IBIT270319C00058000
57 C	1.69	+60.95%	11	1,007	08-20	IBIT270319C00057000
56 C	1.81	+49.59%	14	357	08-20	IBIT270319C00056000
55 C	2.01	+55.81%	149	2,985	08-20	IBIT270319C00055000
54 C	2.16	+53.19%	47	809	08-20	IBIT270319C00054000
53 C	2.33	+54.30%	68	801	08-20	IBIT270319C00053000
52 C	2.49	+126.36%	32	598	08-20	IBIT270319C00052000
51 C	2.72	+44.68%	7	711	08-20	IBIT270319C00051000
50 C	2.93	+46.50%	1,638	18,413	08-20	IBIT270319C00050000
49 C	3.19	+49.77%	474	780	08-20	IBIT270319C00049000
48 C	3.47	+49.57%	299	1,675	08-20	IBIT270319C00048000
47 C	3.75	+110.67%	545	1,563	08-20	IBIT270319C00047000
46 C	3.95	+41.07%	538	1,640	08-20	IBIT270319C00046000
45 C	4.40	+41.94%	752	8,468	08-20	IBIT270319C00045000
44 C	4.70	+38.24%	258	980	08-20	IBIT270319C00044000
43 C	5.06	+36.76%	263	1,770	08-20	IBIT270319C00043000
42 C	5.61	+37.84%	463	1,290	08-20	IBIT270319C00042000
41 C	6.01	+33.56%	20	377	08-20	IBIT270319C00041000
40 C	6.54	+30.80%	302	24,200	08-20	IBIT270319C00040000
39 C	7.10	+30.28%	65	825	08-20	IBIT270319C00039000
38 C	7.70	+30.95%	117	1,226	08-20	IBIT270319C00038000
37 C	7.85	+21.52%	3	235	08-20	IBIT270319C00037000
36 C	8.90	+28.99%	304	577	08-20	IBIT270319C00036000
35 C	9.52	+26.93%	53	399	08-20	IBIT270319C00035000
34 C	8.17	+23.79%	2	176	08-19	IBIT270319C00034000
33 C	10.65	+21.58%	1	104	08-20	IBIT270319C00033000
32 C	11.64	+22.53%	103	338	08-20	IBIT270319C00032000
31 C	11.75	+12.98%	2	26	08-20	IBIT270319C00031000
30 C	13.00	+18.18%	408	347	08-20	IBIT270319C00030000
29 C	9.90	+5.66%	40	37	08-18	IBIT270319C00029000
28 C	11.09	+3.55%	1	25	08-19	IBIT270319C00028000
27 C	15.79	+41.87%	1	135	08-20	IBIT270319C00027000
26 C	12.42	+3.85%	1	523	08-18	IBIT270319C00026000
25 C	17.20	+14.67%	1	430	08-20	IBIT270319C00025000
24 C	14.20	+2.16%	1	8	08-18	IBIT270319C00024000
23 C	18.60	+28.28%	1	6	08-20	IBIT270319C00023000
22 C	15.05	-2.21%	1	3	08-17	IBIT270319C00022000
21 C	16.32	+2.06%	8	10	08-10	IBIT270319C00021000
20 C	22.05	+12.44%	3	92	08-20	IBIT270319C00020000
19 C	23.00	+40.50%	1	2	08-20	IBIT270319C00019000
18 C	17.22	-1.99%	28	1	06-26	IBIT270319C00018000
17 C	21.06	+15.71%	10	11	07-20	IBIT270319C00017000
16 C	0	0%	0			IBIT270319C00016000
15 C	21.30	0%	2	1	08-14	IBIT270319C00015000
14 C	0	0%	0			IBIT270319C00014000
13 C	0	0%	0			IBIT270319C00013000
12 C	0	0%	0			IBIT270319C00012000
11 C	0	0%	0			IBIT270319C00011000
10 C	27.14	-13.70%	2	4	08-10	IBIT270319C00010000
9 C	0	0%	0			IBIT270319C00009000
8 C	0	0%	0			IBIT270319C00008000
7 C	0	0%	0			IBIT270319C00007000
6 C	0	0%	0			IBIT270319C00006000
5 C	30.43	0%	19	19	06-10	IBIT270319C00005000
4 C	0	0%	0			IBIT270319C00004000
3 C	33.82	+3.90%	1	2	07-27	IBIT270319C00003000
2 C	34.53	-0.86%	7	6	07-29	IBIT270319C00002000
1 C	34.78	+3.51%	1	2,971	07-28	IBIT270319C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
90 P	0	0%	0			IBIT270319P00090000
85 P	50.01	+8.48%	9	2	06-10	IBIT270319P00085000
82 P	36.47	0%	1	1	05-04	IBIT270319P00082000
81 P	34.85	-2.02%	1	1	05-05	IBIT270319P00081000
80 P	45.91	+4.63%	149	1	06-05	IBIT270319P00080000
79 P	35.10	0%	1	1	04-23	IBIT270319P00079000
78 P	0	0%	0			IBIT270319P00078000
77 P	0	0%	0			IBIT270319P00077000
76 P	0	0%	0			IBIT270319P00076000
75 P	31.60	+0.16%	1	28	05-26	IBIT270319P00075000
74 P	0	0%	0			IBIT270319P00074000
73 P	0	0%	0			IBIT270319P00073000
72 P	0	0%	0			IBIT270319P00072000
71 P	0	0%	0			IBIT270319P00071000
70 P	33.70	-2.12%	2	26	07-24	IBIT270319P00070000
69 P	27.82	+7.33%	6	7	05-28	IBIT270319P00069000
68 P	0	0%	0			IBIT270319P00068000
67 P	28.50	+20.00%	5	6	06-02	IBIT270319P00067000
66 P	0	0%	0			IBIT270319P00066000
65 P	24.55	-15.34%	31	31	08-20	IBIT270319P00065000
64 P	0	0%	0			IBIT270319P00064000
63 P	20.15	0%	1	1	05-26	IBIT270319P00063000
62 P	25.50	-0.74%	4	16	06-22	IBIT270319P00062000
61 P	23.10	+15.62%	1	1	06-02	IBIT270319P00061000
60 P	19.30	-18.39%	1	9	08-20	IBIT270319P00060000
59 P	24.30	+2.32%	9	18	06-24	IBIT270319P00059000
58 P	24.67	+4.84%	5	4	06-30	IBIT270319P00058000
57 P	23.43	+5.78%	1	12	07-01	IBIT270319P00057000
56 P	20.16	-11.66%	3	5	08-13	IBIT270319P00056000
55 P	14.83	-12.35%	1	60	08-20	IBIT270319P00055000
54 P	14.29	-31.36%	3	12	08-20	IBIT270319P00054000
53 P	18.35	-6.85%	1	31	07-02	IBIT270319P00053000
52 P	15.37	-5.42%	1	29	08-19	IBIT270319P00052000
51 P	14.64	+31.65%	10	14	06-02	IBIT270319P00051000
50 P	12.35	-11.79%	6	142	08-19	IBIT270319P00050000
49 P	13.39	-16.83%	33	36	08-12	IBIT270319P00049000
48 P	10.66	-14.72%	5	52	08-19	IBIT270319P00048000
47 P	8.48	-13.91%	2	21	08-20	IBIT270319P00047000
46 P	7.85	-20.30%	1	31	08-20	IBIT270319P00046000
45 P	8.44	-18.06%	400	1,212	08-19	IBIT270319P00045000
44 P	9.47	+1.28%	18	111	08-13	IBIT270319P00044000
43 P	7.12	-16.73%	72	81	08-19	IBIT270319P00043000
42 P	5.42	-14.78%	94	2,622	08-20	IBIT270319P00042000
41 P	4.90	-30.50%	254	334	08-20	IBIT270319P00041000
40 P	4.35	-17.92%	19	12,253	08-20	IBIT270319P00040000
39 P	4.00	-16.14%	3	68	08-20	IBIT270319P00039000
38 P	3.52	-20.00%	60	163	08-20	IBIT270319P00038000
37 P	3.12	-17.89%	15	413	08-20	IBIT270319P00037000
36 P	2.74	-19.41%	15	2,959	08-20	IBIT270319P00036000
35 P	2.40	-20.79%	100	15,189	08-20	IBIT270319P00035000
34 P	2.09	-20.83%	282	388	08-20	IBIT270319P00034000
33 P	1.85	-20.60%	189	366	08-20	IBIT270319P00033000
32 P	1.59	-30.87%	79	2,916	08-20	IBIT270319P00032000
31 P	1.39	-21.02%	3,684	3,118	08-20	IBIT270319P00031000
30 P	1.23	-19.61%	300	21,129	08-20	IBIT270319P00030000
29 P	1.06	-20.30%	80	3,939	08-20	IBIT270319P00029000
28 P	0.91	-20.18%	26	3,596	08-20	IBIT270319P00028000
27 P	0.82	-18.00%	2	12,689	08-20	IBIT270319P00027000
26 P	0.69	-18.82%	215	3,044	08-20	IBIT270319P00026000
25 P	0.63	-18.18%	28	21,248	08-20	IBIT270319P00025000
24 P	0.54	-20.59%	10,030	10,718	08-20	IBIT270319P00024000
23 P	0.47	-18.97%	1,008	16,185	08-20	IBIT270319P00023000
22 P	0.44	-13.73%	7	474	08-20	IBIT270319P00022000
21 P	0.39	-17.02%	1	100	08-20	IBIT270319P00021000
20 P	0.38	-2.56%	7	1,913	08-20	IBIT270319P00020000
19 P	0.31	-16.22%	3	781	08-20	IBIT270319P00019000
18 P	0.32	0.00%	1	17	08-20	IBIT270319P00018000
17 P	0.24	-20.00%	21	121	08-20	IBIT270319P00017000
16 P	0.26	-13.33%	10	110	08-19	IBIT270319P00016000
15 P	0.27	+3.85%	20	415	08-11	IBIT270319P00015000
14 P	0.25	+19.05%	1	11	08-14	IBIT270319P00014000
13 P	0.22	+4.76%	1	408	08-14	IBIT270319P00013000
12 P	0.18	-5.26%	2	3	08-10	IBIT270319P00012000
11 P	0.15	-6.25%	1	4	08-14	IBIT270319P00011000
10 P	0.15	+15.38%	10	159	08-18	IBIT270319P00010000
9 P	0.14	+16.67%	2	12	08-06	IBIT270319P00009000
8 P	0.12	+33.33%	1	3,338	08-14	IBIT270319P00008000
7 P	0.11	+22.22%	1	202	08-14	IBIT270319P00007000
6 P	0.07	-30.00%	1	5	08-10	IBIT270319P00006000
5 P	0.06	-14.29%	1	700	08-14	IBIT270319P00005000
4 P	0.04	-42.86%	1	2	08-14	IBIT270319P00004000
3 P	0.03	-40.00%	1	1	07-29	IBIT270319P00003000
2 P	0.02	0%	1	1	08-20	IBIT270319P00002000
1 P	0.02	0.00%	2	1	04-14	IBIT270319P00001000

.dark-mode .ZQNS70{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZQNS70{ color: #333333; background-color: white; border: 2px solid #333333; }IBITiShares Bitcoin Trust ETFstock NASDAQ ETF

IBIT Mar 19, 2027 Exp. - Open Interest by Strike

IBIT Mar 19, 2027 Exp. - Max Pain @ $40.00

IBIT
iShares Bitcoin Trust ETF
stock NASDAQ ETF