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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
31,311	183,920	19,776	126,935

IBIT Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

IBIT Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

IBIT Jan 21, 2028 Exp. - Max Pain @ $40.00

Puts

Calls

IBIT Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140 C	0.77	+48.08%	1,324	29,474	08-20	IBIT280121C00140000
135 C	0.73	+19.67%	59	3,952	08-20	IBIT280121C00135000
130 C	0.81	+52.83%	23	2,080	08-20	IBIT280121C00130000
125 C	0.49	+2.08%	50	3,505	08-17	IBIT280121C00125000
120 C	1.01	+29.49%	80	3,902	08-20	IBIT280121C00120000
115 C	1.12	+33.33%	210	1,615	08-20	IBIT280121C00115000
110 C	1.25	+92.31%	11	2,644	08-20	IBIT280121C00110000
105 C	1.03	+35.53%	1	944	08-19	IBIT280121C00105000
100 C	1.55	+37.17%	1,311	14,619	08-20	IBIT280121C00100000
99 C	1.53	+31.90%	136	629	08-20	IBIT280121C00099000
98 C	1.47	+45.54%	1	311	08-20	IBIT280121C00098000
97 C	1.40	+7.69%	2	188	08-20	IBIT280121C00097000
96 C	1.53	+91.25%	10,913	10,600	08-20	IBIT280121C00096000
95 C	1.72	+32.31%	7	5,974	08-20	IBIT280121C00095000
94 C	1.03	+3.00%	116	135	08-17	IBIT280121C00094000
93 C	1.77	+58.04%	30	64	08-20	IBIT280121C00093000
92 C	1.62	+62.00%	1	23	08-20	IBIT280121C00092000
91 C	1.48	-59.45%	34	82	08-19	IBIT280121C00091000
90 C	1.90	+24.18%	106	4,941	08-20	IBIT280121C00090000
89 C	1.46	+55.32%	10	32	08-19	IBIT280121C00089000
88 C	1.29	-23.67%	1	631	07-06	IBIT280121C00088000
87 C	2.03	-47.55%	7	163	08-20	IBIT280121C00087000
86 C	3.80	-8.43%	1	153	04-27	IBIT280121C00086000
85 C	2.19	+62.22%	501	14,844	08-20	IBIT280121C00085000
84 C	1.12	-23.29%	22	39	08-03	IBIT280121C00084000
83 C	1.87	+58.47%	33	574	08-19	IBIT280121C00083000
82 C	2.14	+65.89%	8	530	08-20	IBIT280121C00082000
81 C	2.50	+42.05%	18	607	08-20	IBIT280121C00081000
80 C	2.55	+34.21%	21	5,964	08-20	IBIT280121C00080000
79 C	1.39	-13.13%	2	262	08-13	IBIT280121C00079000
78 C	1.49	-14.86%	40	120	07-17	IBIT280121C00078000
77 C	1.47	+8.89%	3	317	08-04	IBIT280121C00077000
76 C	1.91	+14.37%	5	84	08-19	IBIT280121C00076000
75 C	2.95	+28.82%	80	5,462	08-20	IBIT280121C00075000
74 C	2.03	+11.54%	2	1,995	08-19	IBIT280121C00074000
73 C	1.79	+5.92%	1	792	08-13	IBIT280121C00073000
72 C	3.30	+65.83%	12	853	08-20	IBIT280121C00072000
71 C	1.80	-14.29%	3	656	08-12	IBIT280121C00071000
70 C	3.50	+31.09%	6,182	16,790	08-20	IBIT280121C00070000
69 C	2.19	+7.88%	13	881	08-06	IBIT280121C00069000
68 C	3.80	+21.02%	20	1,371	08-20	IBIT280121C00068000
67 C	3.71	+21.64%	10	149	08-20	IBIT280121C00067000
66 C	3.99	+75.77%	230	689	08-20	IBIT280121C00066000
65 C	4.12	+26.77%	25	3,298	08-20	IBIT280121C00065000
64 C	3.37	+35.34%	20	597	08-19	IBIT280121C00064000
63 C	4.17	+45.30%	6	615	08-20	IBIT280121C00063000
62 C	4.20	+16.67%	1	5,623	08-20	IBIT280121C00062000
61 C	3.19	+10.76%	10	1,614	08-18	IBIT280121C00061000
60 C	5.00	+26.58%	210	7,441	08-20	IBIT280121C00060000
59 C	4.97	+50.61%	1	1,076	08-20	IBIT280121C00059000
58 C	5.04	+15.86%	3	576	08-20	IBIT280121C00058000
57 C	5.60	+46.60%	19	1,101	08-20	IBIT280121C00057000
56 C	4.90	+48.48%	4	148	08-19	IBIT280121C00056000
55 C	6.00	+22.70%	317	5,362	08-20	IBIT280121C00055000
54 C	6.25	+25.00%	15	337	08-20	IBIT280121C00054000
53 C	4.41	+10.25%	14	833	08-18	IBIT280121C00053000
52 C	4.27	+4.15%	1	2,145	08-17	IBIT280121C00052000
51 C	7.00	+17.85%	13	450	08-20	IBIT280121C00051000
50 C	7.20	+20.40%	1,187	9,351	08-20	IBIT280121C00050000
49 C	7.60	+36.45%	24	334	08-20	IBIT280121C00049000
48 C	7.55	+15.27%	2	364	08-20	IBIT280121C00048000
47 C	8.20	+16.98%	3	244	08-20	IBIT280121C00047000
46 C	8.40	+15.07%	1	98	08-20	IBIT280121C00046000
45 C	8.87	+19.86%	211	2,393	08-20	IBIT280121C00045000
44 C	9.03	+13.30%	4	280	08-20	IBIT280121C00044000
43 C	9.70	+17.72%	26	272	08-20	IBIT280121C00043000
42 C	10.23	+20.35%	19	717	08-20	IBIT280121C00042000
41 C	10.66	+19.78%	20	766	08-20	IBIT280121C00041000
40 C	11.08	+17.87%	1,190	6,846	08-20	IBIT280121C00040000
39 C	11.50	+16.16%	3	448	08-20	IBIT280121C00039000
38 C	12.10	+17.93%	56	2,206	08-20	IBIT280121C00038000
37 C	12.45	+16.90%	83	673	08-20	IBIT280121C00037000
36 C	13.00	+17.97%	93	308	08-20	IBIT280121C00036000
35 C	13.55	+17.21%	132	2,692	08-20	IBIT280121C00035000
34 C	13.76	+13.25%	61	344	08-20	IBIT280121C00034000
33 C	14.80	+14.20%	66	144	08-20	IBIT280121C00033000
32 C	15.55	+16.83%	57	401	08-20	IBIT280121C00032000
31 C	15.80	+11.66%	61	71	08-20	IBIT280121C00031000
30 C	16.75	+14.96%	119	2,790	08-20	IBIT280121C00030000
29 C	17.10	+13.62%	46	54	08-20	IBIT280121C00029000
28 C	17.76	+13.27%	56	194	08-20	IBIT280121C00028000
27 C	18.47	+13.10%	60	349	08-20	IBIT280121C00027000
26 C	19.11	+12.48%	60	272	08-20	IBIT280121C00026000
25 C	19.82	+10.42%	65	516	08-20	IBIT280121C00025000
24 C	20.55	+11.75%	56	120	08-20	IBIT280121C00024000
23 C	21.35	+11.78%	424	430	08-20	IBIT280121C00023000
22 C	22.26	+12.20%	54	14	08-20	IBIT280121C00022000
21 C	22.85	+10.92%	52	127	08-20	IBIT280121C00021000
20 C	23.70	+10.08%	94	683	08-20	IBIT280121C00020000
19 C	24.43	+10.09%	8	55	08-20	IBIT280121C00019000
18 C	23.00	+12.14%	40	40	08-19	IBIT280121C00018000
17 C	23.82	+11.83%	44	7	08-19	IBIT280121C00017000
16 C	24.60	+8.13%	32	33	08-19	IBIT280121C00016000
15 C	27.79	+8.81%	19	108	08-20	IBIT280121C00015000
14 C	24.50	+1.24%	46	77	08-18	IBIT280121C00014000
13 C	25.30	-12.52%	8	13	08-18	IBIT280121C00013000
12 C	23.54	-24.31%	10	14	06-05	IBIT280121C00012000
11 C	28.00	+5.26%	5	62	07-22	IBIT280121C00011000
10 C	32.00	+15.07%	1	236	08-20	IBIT280121C00010000
9 C	30.60	-25.66%	2	2	02-11	IBIT280121C00009000
8 C	28.35	+6.70%	1	8	08-14	IBIT280121C00008000
7 C	39.00	+6.97%	2	3	05-13	IBIT280121C00007000
6 C	28.48	-14.35%	5	8	06-24	IBIT280121C00006000
5 C	34.00	+4.62%	1	2,101	08-19	IBIT280121C00005000
4 C	30.24	-36.01%	5	6	06-24	IBIT280121C00004000
3 C	48.14	+4.45%	1	1	12-22	IBIT280121C00003000
2 C	34.42	-4.92%	1	33	07-29	IBIT280121C00002000
1 C	40.22	+14.03%	10	7,067	08-20	IBIT280121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140 P	103.35	+0.75%	2	2	08-05	IBIT280121P00140000
135 P	96.00	+0.21%	2	19	02-13	IBIT280121P00135000
130 P	92.95	+0.54%	2	7	02-27	IBIT280121P00130000
125 P	88.00	+0.11%	1	1	02-12	IBIT280121P00125000
120 P	83.67	+0.14%	12	26	08-10	IBIT280121P00120000
115 P	77.10	+0.06%	2	188	02-12	IBIT280121P00115000
110 P	75.80	+5.64%	2	1	06-26	IBIT280121P00110000
105 P	65.87	-0.69%	10	11	02-13	IBIT280121P00105000
100 P	65.12	+15.36%	2	62	06-10	IBIT280121P00100000
99 P	57.90	+14.09%	4	68	02-03	IBIT280121P00099000
98 P	59.50	-1.49%	8	73	02-18	IBIT280121P00098000
97 P	60.71	+8.35%	2	18	02-24	IBIT280121P00097000
96 P	55.29	+6.22%	4	34	02-03	IBIT280121P00096000
95 P	50.95	-8.61%	2	174	04-24	IBIT280121P00095000
94 P	49.10	-10.97%	2	24	04-22	IBIT280121P00094000
93 P	48.25	-11.22%	2	16	04-22	IBIT280121P00093000
92 P	54.05	+1.85%	4	17	02-18	IBIT280121P00092000
91 P	53.29	+2.07%	2	22	02-18	IBIT280121P00091000
90 P	52.74	+0.94%	2	76	06-16	IBIT280121P00090000
89 P	51.23	+0.25%	14	68	02-18	IBIT280121P00089000
88 P	50.04	-2.46%	10	39	02-18	IBIT280121P00088000
87 P	48.30	-1.35%	2	70	03-02	IBIT280121P00087000
86 P	47.75	-1.14%	2	87	03-02	IBIT280121P00086000
85 P	49.64	+1.00%	7	8	07-06	IBIT280121P00085000
84 P	45.40	-2.58%	2	68	03-02	IBIT280121P00084000
83 P	44.10	-3.65%	2	88	03-11	IBIT280121P00083000
82 P	38.50	-11.70%	1	39	04-23	IBIT280121P00082000
81 P	42.55	-2.74%	8	20	03-02	IBIT280121P00081000
80 P	42.00	+7.64%	20	35	06-02	IBIT280121P00080000
79 P	42.06	+2.59%	4	22	03-03	IBIT280121P00079000
78 P	41.59	+1.69%	20	114	02-19	IBIT280121P00078000
77 P	41.25	+5.36%	2	15	06-04	IBIT280121P00077000
76 P	31.55	-17.82%	1	22	05-14	IBIT280121P00076000
75 P	39.65	+1.69%	1	32	06-23	IBIT280121P00075000
74 P	39.03	+3.89%	12	46	02-24	IBIT280121P00074000
73 P	35.50	-2.87%	4	122	03-02	IBIT280121P00073000
72 P	35.70	-6.50%	2	82	08-04	IBIT280121P00072000
71 P	37.70	+0.03%	1	3	07-01	IBIT280121P00071000
70 P	34.18	-7.50%	4	128	07-31	IBIT280121P00070000
69 P	32.45	+2.30%	1	23	06-17	IBIT280121P00069000
68 P	34.46	+2.13%	14	213	07-01	IBIT280121P00068000
67 P	31.87	-5.18%	3	125	07-06	IBIT280121P00067000
66 P	29.65	+0.51%	1	126	08-10	IBIT280121P00066000
65 P	25.60	-10.74%	7	946	08-20	IBIT280121P00065000
64 P	24.34	-14.60%	1	150	08-20	IBIT280121P00064000
63 P	27.24	+0.70%	2	549	07-29	IBIT280121P00063000
62 P	26.25	-8.06%	500	586	07-10	IBIT280121P00062000
61 P	25.65	-10.09%	1	125	06-18	IBIT280121P00061000
60 P	21.06	-14.39%	2	448	08-20	IBIT280121P00060000
59 P	22.47	-9.76%	1	3,266	07-21	IBIT280121P00059000
58 P	23.52	-7.55%	1	388	06-18	IBIT280121P00058000
57 P	24.13	-0.62%	4	166	07-01	IBIT280121P00057000
56 P	21.32	+0.57%	5	204	08-17	IBIT280121P00056000
55 P	17.15	-7.35%	1	1,894	08-20	IBIT280121P00055000
54 P	16.39	-20.05%	10	299	08-20	IBIT280121P00054000
53 P	19.50	-5.89%	5	88	07-08	IBIT280121P00053000
52 P	17.30	-6.99%	1	157	06-22	IBIT280121P00052000
51 P	16.70	-7.07%	25	1,789	07-14	IBIT280121P00051000
50 P	13.70	-7.43%	3	2,322	08-20	IBIT280121P00050000
49 P	15.20	-1.49%	1	651	07-24	IBIT280121P00049000
48 P	14.11	-2.29%	1	577	08-19	IBIT280121P00048000
47 P	15.75	-0.94%	3	69	06-26	IBIT280121P00047000
46 P	13.30	+2.70%	20	264	08-03	IBIT280121P00046000
45 P	11.30	-7.15%	20	2,404	08-19	IBIT280121P00045000
44 P	11.54	-8.41%	4	429	08-18	IBIT280121P00044000
43 P	9.96	-9.86%	2	205	08-19	IBIT280121P00043000
42 P	8.56	-24.98%	38	1,260	08-20	IBIT280121P00042000
41 P	8.06	-7.36%	4	256	08-20	IBIT280121P00041000
40 P	7.50	-10.39%	30	1,795	08-20	IBIT280121P00040000
39 P	7.18	-7.95%	2	386	08-20	IBIT280121P00039000
38 P	6.66	-7.76%	7	537	08-20	IBIT280121P00038000
37 P	6.20	-9.49%	11	3,396	08-20	IBIT280121P00037000
36 P	5.85	-17.02%	4	13,905	08-20	IBIT280121P00036000
35 P	5.30	-10.17%	185	12,620	08-20	IBIT280121P00035000
34 P	4.91	-9.91%	1	574	08-20	IBIT280121P00034000
33 P	4.60	-14.66%	12	373	08-20	IBIT280121P00033000
32 P	4.20	-11.58%	53	587	08-20	IBIT280121P00032000
31 P	3.90	-10.34%	392	838	08-20	IBIT280121P00031000
30 P	3.46	-13.50%	521	11,465	08-20	IBIT280121P00030000
29 P	3.85	+1.32%	1	507	07-29	IBIT280121P00029000
28 P	3.08	-11.24%	10	509	08-20	IBIT280121P00028000
27 P	2.82	-15.57%	10	841	08-20	IBIT280121P00027000
26 P	2.52	-14.29%	286	930	08-20	IBIT280121P00026000
25 P	2.14	-15.42%	11,913	21,742	08-20	IBIT280121P00025000
24 P	1.98	-17.15%	12	1,209	08-20	IBIT280121P00024000
23 P	2.08	-3.26%	2	57	08-19	IBIT280121P00023000
22 P	1.87	-7.88%	20	644	08-19	IBIT280121P00022000
21 P	1.42	-17.44%	144	148	08-20	IBIT280121P00021000
20 P	1.50	-7.98%	182	16,464	08-19	IBIT280121P00020000
19 P	1.28	-3.76%	20	83	08-20	IBIT280121P00019000
18 P	1.24	+7.83%	1	517	08-13	IBIT280121P00018000
17 P	1.07	-26.21%	1	17	08-10	IBIT280121P00017000
16 P	0.97	+1.04%	2	416	08-13	IBIT280121P00016000
15 P	0.84	-2.33%	5	4,700	08-19	IBIT280121P00015000
14 P	0.84	0.00%	2	24	07-02	IBIT280121P00014000
13 P	0.60	-16.67%	2	311	08-19	IBIT280121P00013000
12 P	0.53	-1.85%	20	62	08-19	IBIT280121P00012000
11 P	0.44	-4.35%	2	140	08-19	IBIT280121P00011000
10 P	0.37	-2.63%	700	24,115	08-19	IBIT280121P00010000
9 P	0.30	0.00%	2	51	08-19	IBIT280121P00009000
8 P	0.30	-14.29%	25	40	07-06	IBIT280121P00008000
7 P	0.19	+11.76%	6	24	08-19	IBIT280121P00007000
6 P	0.24	-31.43%	1	14	06-09	IBIT280121P00006000
5 P	0.11	-8.33%	20	1,053	08-20	IBIT280121P00005000
4 P	0.12	-42.86%	2	14	08-20	IBIT280121P00004000
3 P	0.20	-9.09%	120	285	03-30	IBIT280121P00003000
2 P	0.04	-50.00%	100	508	07-24	IBIT280121P00002000
1 P	0.02	+100.00%	1	2,884	08-19	IBIT280121P00001000

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

IBIT Jan 21, 2028 Exp. - Open Interest by Strike

IBIT Jan 21, 2028 Exp. - Max Pain @ $40.00

IBIT
iShares Bitcoin Trust ETF
stock NASDAQ ETF