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 16, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
23,080	96,143	14,596	45,087

IBIT Jun 16, 2028 Exp. - Volume by Strike

Puts

Calls

IBIT Jun 16, 2028 Exp. - Open Interest by Strike

Puts

Calls

IBIT Jun 16, 2028 Exp. - Max Pain @ $40.00

Puts

Calls

IBIT Jun 16, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100 C	2.70	+33.66%	638	32,892	08-20	IBIT280616C00100000
95 C	2.81	+16.60%	97	1,287	08-20	IBIT280616C00095000
90 C	3.35	+25.00%	56	16,169	08-20	IBIT280616C00090000
85 C	2.87	+24.24%	1,749	4,448	08-19	IBIT280616C00085000
80 C	4.17	+25.23%	178	1,973	08-20	IBIT280616C00080000
75 C	4.70	+23.68%	13	2,353	08-20	IBIT280616C00075000
74 C	4.87	+57.10%	1	87	08-20	IBIT280616C00074000
73 C	3.50	+11.11%	293	3,058	08-18	IBIT280616C00073000
72 C	5.05	+40.28%	5	134	08-20	IBIT280616C00072000
71 C	3.70	+2.78%	10	135	08-18	IBIT280616C00071000
70 C	5.35	+21.59%	26	3,988	08-20	IBIT280616C00070000
69 C	3.90	+5.41%	64	105	08-18	IBIT280616C00069000
68 C	4.05	+1.25%	84	474	08-18	IBIT280616C00068000
67 C	4.20	+2.44%	71	358	08-18	IBIT280616C00067000
66 C	4.26	+27.16%	48	52	08-18	IBIT280616C00066000
65 C	6.10	+22.49%	10	6,509	08-20	IBIT280616C00065000
64 C	4.30	+16.22%	300	451	08-17	IBIT280616C00064000
63 C	4.55	+9.37%	205	443	08-18	IBIT280616C00063000
62 C	6.30	+46.85%	1	67	08-20	IBIT280616C00062000
61 C	4.58	+6.51%	6	49	08-17	IBIT280616C00061000
60 C	7.01	+21.91%	69	3,820	08-20	IBIT280616C00060000
59 C	7.20	+22.24%	1	38	08-20	IBIT280616C00059000
58 C	4.80	-1.03%	3	286	08-12	IBIT280616C00058000
57 C	5.00	-7.58%	5	36	08-10	IBIT280616C00057000
56 C	5.10	-6.93%	1	682	08-13	IBIT280616C00056000
55 C	8.05	+15.83%	8	2,165	08-20	IBIT280616C00055000
54 C	5.85	+4.46%	40	66	08-10	IBIT280616C00054000
53 C	8.23	+11.22%	48	69	08-20	IBIT280616C00053000
52 C	6.30	+3.28%	4	18	07-09	IBIT280616C00052000
51 C	6.80	+8.97%	1	123	08-18	IBIT280616C00051000
50 C	9.47	+16.91%	75	8,409	08-20	IBIT280616C00050000
49 C	6.74	-3.71%	2	18	08-05	IBIT280616C00049000
48 C	10.15	+43.97%	1	61	08-20	IBIT280616C00048000
47 C	10.50	+15.38%	2	21	08-20	IBIT280616C00047000
46 C	10.40	+35.95%	2	20	08-20	IBIT280616C00046000
45 C	11.14	+17.63%	27	5,139	08-20	IBIT280616C00045000
44 C	11.49	+17.24%	16	140	08-20	IBIT280616C00044000
43 C	10.13	+14.46%	5	197	08-19	IBIT280616C00043000
42 C	12.33	+31.59%	8	234	08-20	IBIT280616C00042000
41 C	13.00	+19.60%	29	127	08-20	IBIT280616C00041000
40 C	13.10	+16.44%	34	6,140	08-20	IBIT280616C00040000
39 C	13.27	+13.81%	22	153	08-20	IBIT280616C00039000
38 C	13.83	+15.25%	35	143	08-20	IBIT280616C00038000
37 C	14.29	+21.10%	107	226	08-20	IBIT280616C00037000
36 C	14.81	+16.16%	117	168	08-20	IBIT280616C00036000
35 C	15.10	+13.11%	83	4,579	08-20	IBIT280616C00035000
34 C	15.97	+14.64%	52	335	08-20	IBIT280616C00034000
33 C	16.54	+14.78%	44	115	08-20	IBIT280616C00033000
32 C	16.88	+13.06%	56	35	08-20	IBIT280616C00032000
31 C	17.46	+12.79%	64	18	08-20	IBIT280616C00031000
30 C	18.10	+13.13%	104	2,956	08-20	IBIT280616C00030000
29 C	18.70	+12.79%	66	14	08-20	IBIT280616C00029000
28 C	19.22	+11.94%	60	121	08-20	IBIT280616C00028000
27 C	19.84	+11.84%	64	16	08-20	IBIT280616C00027000
26 C	20.55	+11.87%	60	82	08-20	IBIT280616C00026000
25 C	21.23	+11.91%	60	1,987	08-20	IBIT280616C00025000
24 C	21.90	+11.39%	60	8	08-20	IBIT280616C00024000
23 C	22.57	+11.18%	85	51	08-20	IBIT280616C00023000
22 C	23.36	+11.13%	60	23	08-20	IBIT280616C00022000
21 C	24.05	+10.88%	60	6	08-20	IBIT280616C00021000
20 C	24.79	+8.73%	65	639	08-20	IBIT280616C00020000
19 C	25.47	+10.02%	52	129	08-20	IBIT280616C00019000
18 C	26.23	+9.89%	60	64	08-20	IBIT280616C00018000
17 C	26.95	+9.64%	56	22	08-20	IBIT280616C00017000
16 C	27.76	+9.38%	24	3	08-20	IBIT280616C00016000
15 C	23.50	+1.51%	2	408	08-04	IBIT280616C00015000
14 C	24.59	0%	24	0	07-07	IBIT280616C00014000
13 C	25.90	0%	2	2	08-18	IBIT280616C00013000
12 C	26.07	+5.55%	17	29	07-10	IBIT280616C00012000
11 C	0	0%	0			IBIT280616C00011000
10 C	27.56	-1.57%	5	107	08-17	IBIT280616C00010000
9 C	0	0%	0			IBIT280616C00009000
8 C	0	0%	0			IBIT280616C00008000
7 C	33.85	0%	2	0	03-26	IBIT280616C00007000
6 C	0	0%	0			IBIT280616C00006000
5 C	36.93	+7.04%	355	3,859	08-20	IBIT280616C00005000
4 C	0	0%	0			IBIT280616C00004000
3 C	0	0%	0			IBIT280616C00003000
2 C	36.35	-18.68%	10	9	06-15	IBIT280616C00002000
1 C	34.00	+5.26%	1	75	07-20	IBIT280616C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100 P	63.68	+1.64%	2	11	08-05	IBIT280616P00100000
95 P	53.54	+2.25%	11	588	05-28	IBIT280616P00095000
90 P	53.40	+1.21%	2	18	08-18	IBIT280616P00090000
85 P	49.29	-0.34%	7	205	07-07	IBIT280616P00085000
80 P	42.32	-0.17%	25	272	06-15	IBIT280616P00080000
75 P	38.85	-2.56%	2	50	08-13	IBIT280616P00075000
74 P	0	0%	0			IBIT280616P00074000
73 P	0	0%	0			IBIT280616P00073000
72 P	33.05	0%	145	144	04-14	IBIT280616P00072000
71 P	0	0%	0			IBIT280616P00071000
70 P	33.49	-1.30%	1	790	08-10	IBIT280616P00070000
69 P	35.49	+7.87%	1	546	06-26	IBIT280616P00069000
68 P	31.85	-7.87%	4	123	08-18	IBIT280616P00068000
67 P	28.60	0%	3	3	06-01	IBIT280616P00067000
66 P	29.25	-3.05%	2	5	08-19	IBIT280616P00066000
65 P	26.20	-10.27%	20	584	08-20	IBIT280616P00065000
64 P	28.80	+2.13%	4	64	08-11	IBIT280616P00064000
63 P	30.26	+3.45%	1	3	06-25	IBIT280616P00063000
62 P	29.10	+5.43%	2	4	06-26	IBIT280616P00062000
61 P	25.95	-4.95%	1	109	08-12	IBIT280616P00061000
60 P	22.10	-7.80%	1	411	08-20	IBIT280616P00060000
59 P	24.00	-7.34%	3	38	06-22	IBIT280616P00059000
58 P	0	0%	0			IBIT280616P00058000
57 P	22.80	0%	6	3	06-03	IBIT280616P00057000
56 P	22.00	0%	12	6	06-03	IBIT280616P00056000
55 P	21.15	+0.95%	30	1,996	08-17	IBIT280616P00055000
54 P	19.00	-0.78%	2	4	04-16	IBIT280616P00054000
53 P	17.00	-16.46%	3	4	08-20	IBIT280616P00053000
52 P	19.50	+18.54%	1	5	07-06	IBIT280616P00052000
51 P	0	0%	0			IBIT280616P00051000
50 P	14.90	-5.70%	4	2,340	08-20	IBIT280616P00050000
49 P	18.45	0%	4	4	03-27	IBIT280616P00049000
48 P	16.10	-9.19%	2	3	07-09	IBIT280616P00048000
47 P	14.90	-2.93%	6	4	08-03	IBIT280616P00047000
46 P	14.65	-4.25%	11	1,513	07-09	IBIT280616P00046000
45 P	11.85	-10.23%	1	4,746	08-20	IBIT280616P00045000
44 P	11.25	-13.46%	1	162	08-20	IBIT280616P00044000
43 P	11.16	+0.54%	1	9	05-28	IBIT280616P00043000
42 P	10.24	-22.72%	1	249	08-20	IBIT280616P00042000
41 P	9.50	-25.49%	15	76	08-20	IBIT280616P00041000
40 P	9.00	-6.15%	3	3,183	08-20	IBIT280616P00040000
39 P	8.49	-12.65%	34	42	08-20	IBIT280616P00039000
38 P	7.97	-6.78%	4	82	08-20	IBIT280616P00038000
37 P	7.55	-15.17%	2	94	08-20	IBIT280616P00037000
36 P	7.12	-12.32%	1	450	08-20	IBIT280616P00036000
35 P	6.52	-9.19%	4	2,225	08-20	IBIT280616P00035000
34 P	6.97	+1.31%	4	626	08-12	IBIT280616P00034000
33 P	5.73	-16.96%	1	58	08-20	IBIT280616P00033000
32 P	6.32	+1.94%	1	591	08-14	IBIT280616P00032000
31 P	5.00	0%	8	7	08-20	IBIT280616P00031000
30 P	4.70	-12.96%	14	10,844	08-20	IBIT280616P00030000
29 P	4.68	+3.08%	10	41	08-19	IBIT280616P00029000
28 P	4.45	+7.75%	140	176	08-10	IBIT280616P00028000
27 P	5.40	+22.73%	1	3	06-05	IBIT280616P00027000
26 P	3.70	-13.95%	100	107	08-10	IBIT280616P00026000
25 P	3.17	-6.76%	2	1,005	08-20	IBIT280616P00025000
24 P	3.55	-4.57%	5	106	07-08	IBIT280616P00024000
23 P	2.63	-7.39%	1	102	08-20	IBIT280616P00023000
22 P	2.57	-6.55%	9	25	08-19	IBIT280616P00022000
21 P	2.30	-6.50%	1	713	07-28	IBIT280616P00021000
20 P	2.22	0.00%	1	2,263	08-17	IBIT280616P00020000
19 P	1.69	-26.84%	1	103	07-21	IBIT280616P00019000
18 P	1.69	-26.84%	185	184	08-10	IBIT280616P00018000
17 P	1.65	+7.84%	16	405	08-17	IBIT280616P00017000
16 P	1.49	+16.41%	496	679	08-17	IBIT280616P00016000
15 P	1.26	+3.28%	459	4,948	08-13	IBIT280616P00015000
14 P	1.07	+13.83%	2	365	08-11	IBIT280616P00014000
13 P	0.89	-12.75%	3	458	08-20	IBIT280616P00013000
12 P	0.79	-2.47%	9	280	08-19	IBIT280616P00012000
11 P	0.81	0%	51	51	06-09	IBIT280616P00011000
10 P	0.54	+3.85%	2	881	08-11	IBIT280616P00010000
9 P	0.42	-4.55%	9	58	08-06	IBIT280616P00009000
8 P	0.34	-5.56%	71	72	08-06	IBIT280616P00008000
7 P	0.32	+14.29%	42	9,561	08-17	IBIT280616P00007000
6 P	0.25	+13.64%	23	28	08-17	IBIT280616P00006000
5 P	0.17	+6.25%	60	3,765	08-20	IBIT280616P00005000
4 P	0.18	0.00%	1	3	05-08	IBIT280616P00004000
3 P	0	0%	0			IBIT280616P00003000
2 P	0	0%	0			IBIT280616P00002000
1 P	0.04	0%	7	7	04-23	IBIT280616P00001000

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

IBIT Jun 16, 2028 Exp. - Open Interest by Strike

IBIT Jun 16, 2028 Exp. - Max Pain @ $40.00

IBIT
iShares Bitcoin Trust ETF
stock NASDAQ ETF