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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
36,222	312,858	82,907	239,523

IBIT Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

IBIT Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

IBIT Jun 17, 2027 Exp. - Max Pain @ $45.00

Puts

Calls

IBIT Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140 C	0.23	+35.29%	207	53,059	08-20	IBIT270617C00140000
135 C	0.18	+12.50%	27	334	08-19	IBIT270617C00135000
130 C	0.25	+56.25%	10	482	08-20	IBIT270617C00130000
125 C	0.28	+33.33%	1	1,080	08-20	IBIT270617C00125000
120 C	0.24	0.00%	1	3,190	08-20	IBIT270617C00120000
115 C	0.34	+30.77%	6	1,068	08-20	IBIT270617C00115000
110 C	0.40	+66.67%	35	1,163	08-20	IBIT270617C00110000
105 C	0.45	+50.00%	19	1,479	08-20	IBIT270617C00105000
100 C	0.54	+58.82%	122	16,657	08-20	IBIT270617C00100000
95 C	0.57	+39.02%	17	1,777	08-20	IBIT270617C00095000
90 C	0.68	+54.55%	235	35,803	08-20	IBIT270617C00090000
85 C	0.77	+40.00%	847	22,821	08-20	IBIT270617C00085000
80 C	0.93	+60.34%	1,581	9,985	08-20	IBIT270617C00080000
75 C	1.15	+51.32%	389	18,554	08-20	IBIT270617C00075000
74 C	1.18	+156.52%	78	391	08-20	IBIT270617C00074000
73 C	1.27	+60.76%	274	856	08-20	IBIT270617C00073000
72 C	0.88	+66.04%	2	312	08-19	IBIT270617C00072000
71 C	1.29	+118.64%	5	514	08-20	IBIT270617C00071000
70 C	1.42	+54.35%	387	13,271	08-20	IBIT270617C00070000
69 C	1.43	+104.29%	1,002	1,152	08-20	IBIT270617C00069000
68 C	1.56	+160.00%	74	433	08-20	IBIT270617C00068000
67 C	1.63	+50.93%	4	305	08-20	IBIT270617C00067000
66 C	1.70	+41.67%	70	172	08-20	IBIT270617C00066000
65 C	1.81	+49.59%	86	10,077	08-20	IBIT270617C00065000
64 C	1.79	+88.42%	5	51	08-20	IBIT270617C00064000
63 C	1.95	+52.34%	7	346	08-20	IBIT270617C00063000
62 C	2.17	+51.75%	149	486	08-20	IBIT270617C00062000
61 C	2.11	+93.58%	10	47	08-20	IBIT270617C00061000
60 C	2.30	+41.98%	837	7,391	08-20	IBIT270617C00060000
59 C	2.46	+89.23%	507	684	08-20	IBIT270617C00059000
58 C	2.67	+93.48%	5	448	08-20	IBIT270617C00058000
57 C	2.78	+98.57%	2	579	08-20	IBIT270617C00057000
56 C	2.96	+47.26%	100	856	08-20	IBIT270617C00056000
55 C	3.15	+46.51%	1,144	36,400	08-20	IBIT270617C00055000
54 C	3.35	+90.34%	13	2,908	08-20	IBIT270617C00054000
53 C	3.45	+38.00%	118	2,013	08-20	IBIT270617C00053000
52 C	3.76	+37.73%	124	1,511	08-20	IBIT270617C00052000
51 C	3.95	+38.11%	20	1,463	08-20	IBIT270617C00051000
50 C	4.27	+37.74%	1,492	18,014	08-20	IBIT270617C00050000
49 C	4.43	+68.44%	954	1,696	08-20	IBIT270617C00049000
48 C	4.60	+29.58%	359	2,934	08-20	IBIT270617C00048000
47 C	5.18	+73.83%	142	2,558	08-20	IBIT270617C00047000
46 C	5.50	+32.85%	288	2,093	08-20	IBIT270617C00046000
45 C	5.88	+32.13%	31,012	33,945	08-20	IBIT270617C00045000
44 C	6.25	+27.81%	199	1,500	08-20	IBIT270617C00044000
43 C	6.65	+29.88%	198	1,344	08-20	IBIT270617C00043000
42 C	7.15	+30.00%	267	1,974	08-20	IBIT270617C00042000
41 C	7.55	+27.75%	179	1,121	08-20	IBIT270617C00041000
40 C	7.93	+25.08%	456	9,609	08-20	IBIT270617C00040000
39 C	8.48	+24.71%	22	767	08-20	IBIT270617C00039000
38 C	9.02	+24.93%	58	499	08-20	IBIT270617C00038000
37 C	9.45	+22.41%	128	454	08-20	IBIT270617C00037000
36 C	10.00	+18.34%	1,135	1,852	08-20	IBIT270617C00036000
35 C	10.78	+20.85%	184	2,001	08-20	IBIT270617C00035000
34 C	11.35	+19.98%	57	307	08-20	IBIT270617C00034000
33 C	11.62	+14.82%	45	490	08-20	IBIT270617C00033000
32 C	12.85	+17.35%	66	97	08-20	IBIT270617C00032000
31 C	13.60	+17.14%	53	53	08-20	IBIT270617C00031000
30 C	14.25	+17.28%	73	2,366	08-20	IBIT270617C00030000
29 C	14.37	+11.48%	48	2,433	08-20	IBIT270617C00029000
28 C	15.75	+15.38%	68	79	08-20	IBIT270617C00028000
27 C	16.50	+15.06%	71	182	08-20	IBIT270617C00027000
26 C	16.72	+8.57%	60	200	08-20	IBIT270617C00026000
25 C	18.12	+15.93%	56	1,704	08-20	IBIT270617C00025000
24 C	19.00	+12.76%	46	58	08-20	IBIT270617C00024000
23 C	19.80	+11.93%	60	133	08-20	IBIT270617C00023000
22 C	20.78	+12.93%	51	90	08-20	IBIT270617C00022000
21 C	20.96	+7.49%	24	4	08-20	IBIT270617C00021000
20 C	22.57	+13.13%	47	1,962	08-20	IBIT270617C00020000
19 C	18.44	+3.07%	16	1	08-17	IBIT270617C00019000
18 C	23.73	+7.38%	6	28	08-20	IBIT270617C00018000
17 C	20.48	+0.29%	10	25	07-29	IBIT270617C00017000
16 C	25.65	+38.13%	35	40	08-20	IBIT270617C00016000
15 C	22.40	+0.90%	1	47	08-18	IBIT270617C00015000
14 C	22.97	+9.02%	1	26	08-11	IBIT270617C00014000
13 C	30.40	0%	2	1	04-14	IBIT270617C00013000
12 C	25.10	-21.81%	1	2	07-14	IBIT270617C00012000
11 C	0	0%	0			IBIT270617C00011000
10 C	24.59	+1.74%	1	22	06-29	IBIT270617C00010000
9 C	33.41	0%	4	2	04-10	IBIT270617C00009000
8 C	0	0%	0			IBIT270617C00008000
7 C	0	0%	0			IBIT270617C00007000
6 C	34.17	0%	4	2	04-06	IBIT270617C00006000
5 C	32.65	-11.76%	17	6,053	06-16	IBIT270617C00005000
4 C	0	0%	0			IBIT270617C00004000
3 C	33.48	-20.46%	1	1	07-29	IBIT270617C00003000
2 C	34.53	-4.30%	2	2	07-29	IBIT270617C00002000
1 C	34.45	-16.79%	5	191	06-23	IBIT270617C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140 P	100.59	+4.17%	20	0	03-02	IBIT270617P00140000
135 P	85.68	+15.96%	2	5	12-26	IBIT270617P00135000
130 P	78.53	-2.22%	2	1	01-20	IBIT270617P00130000
125 P	74.93	+0.93%	2	1	01-21	IBIT270617P00125000
120 P	68.54	-4.05%	2	2	01-20	IBIT270617P00120000
115 P	79.33	+1.28%	7	7	07-31	IBIT270617P00115000
110 P	73.35	+5.75%	7	1	07-30	IBIT270617P00110000
105 P	54.80	-1.37%	7	140	01-21	IBIT270617P00105000
100 P	63.00	+9.85%	6	20	07-15	IBIT270617P00100000
95 P	54.75	-0.67%	4	3	06-01	IBIT270617P00095000
90 P	43.86	-2.10%	8	8	05-11	IBIT270617P00090000
85 P	49.39	+4.51%	9	33	06-11	IBIT270617P00085000
80 P	46.09	+10.77%	2	1	06-05	IBIT270617P00080000
75 P	40.56	+9.21%	8	91	06-05	IBIT270617P00075000
74 P	0	0%	0			IBIT270617P00074000
73 P	0	0%	0			IBIT270617P00073000
72 P	0	0%	0			IBIT270617P00072000
71 P	0	0%	0			IBIT270617P00071000
70 P	33.80	+0.75%	2	2	08-04	IBIT270617P00070000
69 P	33.76	0%	1	1	06-10	IBIT270617P00069000
68 P	31.78	-3.87%	8	14	06-18	IBIT270617P00068000
67 P	31.70	+2.26%	1	2	06-05	IBIT270617P00067000
66 P	31.05	-2.36%	42	42	06-24	IBIT270617P00066000
65 P	26.20	-7.81%	35	6,161	08-19	IBIT270617P00065000
64 P	28.65	-2.72%	2	16	07-31	IBIT270617P00064000
63 P	21.26	+0.76%	60	61	05-26	IBIT270617P00063000
62 P	20.55	-5.73%	121	115	04-27	IBIT270617P00062000
61 P	27.32	0%	1	0	06-24	IBIT270617P00061000
60 P	21.60	-9.36%	28	2,104	08-19	IBIT270617P00060000
59 P	25.15	+0.80%	1	25	07-01	IBIT270617P00059000
58 P	24.70	+3.39%	5	12	06-30	IBIT270617P00058000
57 P	17.44	-7.38%	4	12	08-20	IBIT270617P00057000
56 P	16.44	-8.41%	19	53	08-20	IBIT270617P00056000
55 P	19.60	+3.70%	2	38,122	08-14	IBIT270617P00055000
54 P	14.63	-16.88%	10	33	08-20	IBIT270617P00054000
53 P	14.12	-8.25%	18	26	08-20	IBIT270617P00053000
52 P	13.10	-10.09%	1	13	08-20	IBIT270617P00052000
51 P	18.27	+21.23%	2	41	06-30	IBIT270617P00051000
50 P	11.50	-20.42%	4	3,102	08-20	IBIT270617P00050000
49 P	14.05	-15.56%	1	11	07-29	IBIT270617P00049000
48 P	12.75	+1.11%	4	24	07-23	IBIT270617P00048000
47 P	10.69	-15.16%	5	58	08-19	IBIT270617P00047000
46 P	8.85	-22.71%	169	230	08-20	IBIT270617P00046000
45 P	8.16	-12.07%	30,005	32,314	08-20	IBIT270617P00045000
44 P	8.60	-13.83%	19	101	08-19	IBIT270617P00044000
43 P	6.97	-13.95%	7	653	08-20	IBIT270617P00043000
42 P	6.43	-27.10%	179	360	08-20	IBIT270617P00042000
41 P	6.00	-24.05%	2	1,132	08-20	IBIT270617P00041000
40 P	5.45	-12.10%	44	9,752	08-20	IBIT270617P00040000
39 P	4.97	-13.57%	16	397	08-20	IBIT270617P00039000
38 P	4.52	-13.24%	206	743	08-20	IBIT270617P00038000
37 P	4.05	-15.27%	40	4,397	08-20	IBIT270617P00037000
36 P	3.67	-14.45%	54	1,200	08-20	IBIT270617P00036000
35 P	3.37	-14.25%	732	42,046	08-20	IBIT270617P00035000
34 P	3.05	-13.11%	2,388	13,041	08-20	IBIT270617P00034000
33 P	2.68	-15.46%	11	1,368	08-20	IBIT270617P00033000
32 P	2.33	-19.10%	11	747	08-20	IBIT270617P00032000
31 P	2.24	-18.84%	1	1,524	08-20	IBIT270617P00031000
30 P	1.94	-16.74%	142	33,410	08-20	IBIT270617P00030000
29 P	1.77	-24.36%	2	1,359	08-20	IBIT270617P00029000
28 P	1.50	-18.03%	47	2,719	08-20	IBIT270617P00028000
27 P	1.41	-14.55%	10	3,982	08-20	IBIT270617P00027000
26 P	1.46	-8.18%	3	8,453	08-19	IBIT270617P00026000
25 P	1.05	-15.32%	15	19,031	08-20	IBIT270617P00025000
24 P	1.23	-0.81%	142	450	08-18	IBIT270617P00024000
23 P	1.10	-1.79%	11,762	11,603	08-18	IBIT270617P00023000
22 P	0.77	-10.47%	3	10,257	08-20	IBIT270617P00022000
21 P	0.83	-2.35%	1	15	08-19	IBIT270617P00021000
20 P	0.58	-10.77%	67	10,887	08-20	IBIT270617P00020000
19 P	0.50	-21.88%	17	171	08-20	IBIT270617P00019000
18 P	0.44	-29.03%	2	693	08-20	IBIT270617P00018000
17 P	0.41	-8.89%	1	395	08-20	IBIT270617P00017000
16 P	0.36	0.00%	1	605	08-20	IBIT270617P00016000
15 P	0.32	-5.88%	1	37,766	08-20	IBIT270617P00015000
14 P	0.25	-19.35%	1	4	08-20	IBIT270617P00014000
13 P	0.22	-15.38%	1	52	08-20	IBIT270617P00013000
12 P	0.19	-17.39%	1	10	08-20	IBIT270617P00012000
11 P	0.20	-9.09%	1	9	08-18	IBIT270617P00011000
10 P	0.18	-5.26%	200	18,497	08-19	IBIT270617P00010000
9 P	0.17	-10.53%	1	33	08-04	IBIT270617P00009000
8 P	0.12	-7.69%	18	344	08-19	IBIT270617P00008000
7 P	0.12	+20.00%	1	71	08-06	IBIT270617P00007000
6 P	0.12	+50.00%	1	22	08-04	IBIT270617P00006000
5 P	0.08	-20.00%	10	1,085	08-14	IBIT270617P00005000
4 P	0.05	0.00%	78	72	08-13	IBIT270617P00004000
3 P	0.03	-40.00%	1	51	08-06	IBIT270617P00003000
2 P	0.01	-66.67%	1	2	08-06	IBIT270617P00002000
1 P	0.01	-66.67%	1	14	07-23	IBIT270617P00001000

.dark-mode .zqnG6B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zqnG6B{ color: #333333; background-color: white; border: 2px solid #333333; }IBITiShares Bitcoin Trust ETFstock NASDAQ ETF

IBIT Jun 17, 2027 Exp. - Open Interest by Strike

IBIT Jun 17, 2027 Exp. - Max Pain @ $45.00

IBIT
iShares Bitcoin Trust ETF
stock NASDAQ ETF