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 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
49,015	149,078	19,326	93,874

IBIT Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

IBIT Dec 17, 2027 Exp. - Max Pain @ $40.00

Puts

Calls

IBIT Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140 C	0.68	+58.14%	231	6,550	08-20	IBIT271217C00140000
135 C	0.72	+33.33%	61	8,330	08-20	IBIT271217C00135000
130 C	0.72	+60.00%	22	3,448	08-20	IBIT271217C00130000
125 C	0.85	+32.81%	2	1,144	08-20	IBIT271217C00125000
120 C	0.91	+33.82%	6	7,177	08-20	IBIT271217C00120000
100 C	1.40	+41.41%	11,772	24,315	08-20	IBIT271217C00100000
95 C	1.51	+30.17%	4	4,392	08-20	IBIT271217C00095000
90 C	1.76	+37.50%	294	4,485	08-20	IBIT271217C00090000
85 C	1.99	+33.56%	120	1,789	08-20	IBIT271217C00085000
80 C	2.32	+36.47%	1,742	6,259	08-20	IBIT271217C00080000
75 C	2.67	+25.35%	138	2,526	08-20	IBIT271217C00075000
70 C	3.16	+32.77%	9,240	20,472	08-20	IBIT271217C00070000
69 C	3.35	+65.84%	12	1,157	08-20	IBIT271217C00069000
68 C	2.90	+45.73%	32	1,069	08-19	IBIT271217C00068000
67 C	2.70	+39.18%	11	1,516	08-19	IBIT271217C00067000
66 C	3.70	+25.00%	34	1,172	08-20	IBIT271217C00066000
65 C	3.79	+22.65%	55	1,704	08-20	IBIT271217C00065000
64 C	3.85	+59.09%	20	903	08-20	IBIT271217C00064000
63 C	2.43	-2.02%	1	974	08-06	IBIT271217C00063000
62 C	3.78	+42.64%	6	1,378	08-20	IBIT271217C00062000
61 C	4.40	+29.79%	287	1,168	08-20	IBIT271217C00061000
60 C	4.51	+25.28%	96	22,155	08-20	IBIT271217C00060000
59 C	4.59	+54.55%	14	1,251	08-20	IBIT271217C00059000
58 C	4.90	+76.26%	13	2,727	08-20	IBIT271217C00058000
57 C	5.15	+72.24%	8	483	08-20	IBIT271217C00057000
56 C	5.25	+59.09%	150	1,183	08-20	IBIT271217C00056000
55 C	5.56	+52.33%	66	5,106	08-20	IBIT271217C00055000
54 C	5.61	+65.00%	3	616	08-20	IBIT271217C00054000
53 C	3.72	+5.08%	40	462	08-17	IBIT271217C00053000
52 C	6.35	+54.13%	111	420	08-20	IBIT271217C00052000
51 C	6.60	+60.19%	11	568	08-20	IBIT271217C00051000
50 C	6.88	+22.86%	757	5,498	08-20	IBIT271217C00050000
49 C	4.42	+3.51%	7	114	08-17	IBIT271217C00049000
48 C	7.20	+20.00%	2	1,257	08-20	IBIT271217C00048000
47 C	7.80	+23.03%	15	202	08-20	IBIT271217C00047000
46 C	8.06	+15.14%	34	319	08-20	IBIT271217C00046000
45 C	8.50	+21.78%	216	4,377	08-20	IBIT271217C00045000
44 C	8.40	+15.07%	2	412	08-20	IBIT271217C00044000
43 C	9.25	+20.13%	15	446	08-20	IBIT271217C00043000
42 C	9.65	+20.63%	42	331	08-20	IBIT271217C00042000
41 C	10.12	+41.54%	30	323	08-20	IBIT271217C00041000
40 C	10.57	+17.44%	1,415	28,853	08-20	IBIT271217C00040000
39 C	10.97	+18.47%	121	675	08-20	IBIT271217C00039000
38 C	11.70	+20.62%	19	1,345	08-20	IBIT271217C00038000
37 C	12.07	+14.41%	65	774	08-20	IBIT271217C00037000
36 C	12.59	+16.04%	294	717	08-20	IBIT271217C00036000
35 C	13.25	+16.23%	136	3,289	08-20	IBIT271217C00035000
34 C	13.10	+11.58%	1	176	08-20	IBIT271217C00034000
33 C	14.20	+15.45%	3	120	08-20	IBIT271217C00033000
32 C	14.85	+21.22%	13	308	08-20	IBIT271217C00032000
31 C	14.95	+8.65%	1	218	08-20	IBIT271217C00031000
30 C	16.18	+14.02%	864	2,670	08-20	IBIT271217C00030000
25 C	19.75	+12.22%	89	1,187	08-20	IBIT271217C00025000
20 C	23.50	+10.85%	1	811	08-20	IBIT271217C00020000
15 C	27.00	+5.14%	1	71	08-20	IBIT271217C00015000
10 C	26.91	-1.28%	1	207	07-17	IBIT271217C00010000
5 C	31.52	+0.96%	4	6,494	08-17	IBIT271217C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140 P	96.50	+8.37%	2	21	02-03	IBIT271217P00140000
135 P	97.17	+6.20%	2	40	04-02	IBIT271217P00135000
130 P	86.54	+18.69%	2	6	02-03	IBIT271217P00130000
125 P	86.65	+26.04%	2	6	02-12	IBIT271217P00125000
120 P	83.75	+1.82%	3	3	07-07	IBIT271217P00120000
100 P	59.58	-1.80%	50	66	04-08	IBIT271217P00100000
95 P	57.38	-0.80%	6	3	06-15	IBIT271217P00095000
90 P	53.40	+2.22%	2	5	08-18	IBIT271217P00090000
85 P	51.40	+7.19%	222	81	07-01	IBIT271217P00085000
80 P	41.92	-4.75%	2	21	06-15	IBIT271217P00080000
75 P	38.85	-0.15%	2	279	08-03	IBIT271217P00075000
70 P	32.40	-10.87%	1	86	07-21	IBIT271217P00070000
69 P	28.88	-17.95%	1	684	08-20	IBIT271217P00069000
68 P	34.50	+4.55%	266	447	07-01	IBIT271217P00068000
67 P	33.31	-0.15%	1	171	06-26	IBIT271217P00067000
66 P	32.60	+10.51%	25	144	06-25	IBIT271217P00066000
65 P	29.48	-5.51%	2	376	07-28	IBIT271217P00065000
64 P	26.75	+7.52%	3	169	06-02	IBIT271217P00064000
63 P	26.65	-1.30%	2	553	08-18	IBIT271217P00063000
62 P	26.05	+4.08%	400	597	07-10	IBIT271217P00062000
61 P	25.30	-3.62%	1	121	08-12	IBIT271217P00061000
60 P	22.48	-7.30%	161	1,231	08-19	IBIT271217P00060000
59 P	25.50	+11.74%	2	448	06-26	IBIT271217P00059000
58 P	19.27	-14.77%	68	205	08-20	IBIT271217P00058000
57 P	21.69	-10.81%	2	151	08-18	IBIT271217P00057000
56 P	20.94	0.00%	3	109	08-13	IBIT271217P00056000
55 P	16.78	-16.18%	2	2,994	08-20	IBIT271217P00055000
54 P	19.09	+0.74%	1	229	08-12	IBIT271217P00054000
53 P	20.95	+6.51%	10	856	06-25	IBIT271217P00053000
52 P	19.50	-2.50%	24	798	07-01	IBIT271217P00052000
51 P	16.60	+2.34%	1	237	08-04	IBIT271217P00051000
50 P	14.44	-8.78%	6	1,810	08-19	IBIT271217P00050000
49 P	17.45	+3.68%	3	741	06-30	IBIT271217P00049000
48 P	12.07	-17.78%	1	648	08-20	IBIT271217P00048000
47 P	13.85	-10.65%	1	701	07-31	IBIT271217P00047000
46 P	10.62	-14.70%	84	390	08-20	IBIT271217P00046000
45 P	9.98	-8.44%	9	3,899	08-20	IBIT271217P00045000
44 P	10.28	-10.61%	20	119	08-19	IBIT271217P00044000
43 P	9.90	-9.17%	13	320	08-19	IBIT271217P00043000
42 P	8.29	-17.27%	500	929	08-20	IBIT271217P00042000
41 P	7.83	-15.35%	13	1,016	08-20	IBIT271217P00041000
40 P	7.17	-10.15%	6	6,278	08-20	IBIT271217P00040000
39 P	6.85	-7.81%	3	553	08-20	IBIT271217P00039000
38 P	6.25	-9.68%	23	1,735	08-20	IBIT271217P00038000
37 P	5.76	-14.41%	7	1,913	08-20	IBIT271217P00037000
36 P	5.36	-10.96%	5	1,813	08-20	IBIT271217P00036000
35 P	4.98	-9.45%	78	4,664	08-20	IBIT271217P00035000
34 P	4.58	-12.26%	12	831	08-20	IBIT271217P00034000
33 P	4.17	-11.65%	20	291	08-20	IBIT271217P00033000
32 P	3.85	-11.90%	21	1,574	08-20	IBIT271217P00032000
31 P	4.03	-7.78%	3	450	08-19	IBIT271217P00031000
30 P	3.26	-11.17%	37	2,146	08-20	IBIT271217P00030000
25 P	2.00	-13.42%	11,384	32,345	08-20	IBIT271217P00025000
20 P	1.16	-26.11%	528	9,036	08-20	IBIT271217P00020000
15 P	0.63	-14.86%	2	20,948	08-20	IBIT271217P00015000
10 P	0.33	-8.33%	707	4,633	08-19	IBIT271217P00010000
5 P	0.09	-25.00%	1	2,280	08-20	IBIT271217P00005000

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

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

IBIT Dec 17, 2027 Exp. - Max Pain @ $40.00

IBIT
iShares Bitcoin Trust ETF
stock NASDAQ ETF