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 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
33,767	130,605	14,713	198,554

IBIT Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

IBIT Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

IBIT Dec 15, 2028 Exp. - Max Pain @ $35.00

Puts

Calls

IBIT Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
90 C	5.15	+22.62%	2,405	34,839	08-20	IBIT281215C00090000
85 C	5.15	+8.42%	15	3,632	08-20	IBIT281215C00085000
82 C	5.75	+19.79%	20	3,717	08-20	IBIT281215C00082000
81 C	3.83	-23.86%	1	317	08-04	IBIT281215C00081000
80 C	6.12	+22.16%	252	30,591	08-20	IBIT281215C00080000
79 C	6.00	+20.00%	1	175	08-20	IBIT281215C00079000
78 C	5.10	+6.25%	3	69	08-19	IBIT281215C00078000
77 C	4.93	+15.19%	5	42	08-18	IBIT281215C00077000
76 C	5.45	+9.00%	1	153	08-19	IBIT281215C00076000
75 C	6.67	+23.52%	18	5,366	08-20	IBIT281215C00075000
74 C	5.15	+14.44%	25	75	08-19	IBIT281215C00074000
73 C	5.01	+0.20%	2	29	08-06	IBIT281215C00073000
72 C	7.05	+14.26%	10	205	08-20	IBIT281215C00072000
71 C	7.29	+12.15%	3	253	08-20	IBIT281215C00071000
70 C	7.40	+20.33%	471	5,966	08-20	IBIT281215C00070000
69 C	6.40	+20.08%	1	438	08-19	IBIT281215C00069000
68 C	7.30	+12.31%	2	26	08-20	IBIT281215C00068000
67 C	7.00	+14.75%	1	929	08-19	IBIT281215C00067000
66 C	5.65	-4.24%	10	111	08-13	IBIT281215C00066000
65 C	8.30	+19.08%	236	2,547	08-20	IBIT281215C00065000
64 C	8.42	+29.54%	4	59	08-20	IBIT281215C00064000
63 C	8.68	+20.56%	1	389	08-20	IBIT281215C00063000
62 C	7.15	+5.93%	10	645	08-19	IBIT281215C00062000
61 C	8.90	+11.25%	8	3,759	08-20	IBIT281215C00061000
60 C	9.35	+19.72%	507	2,992	08-20	IBIT281215C00060000
59 C	7.32	+1.95%	1	462	08-19	IBIT281215C00059000
58 C	6.35	-6.62%	68	251	07-31	IBIT281215C00058000
57 C	10.04	+20.24%	2	592	08-20	IBIT281215C00057000
56 C	7.80	+8.03%	2	551	08-19	IBIT281215C00056000
55 C	10.37	+16.78%	451	6,488	08-20	IBIT281215C00055000
54 C	8.15	+9.40%	80	217	08-18	IBIT281215C00054000
53 C	8.37	+0.84%	2	1,079	08-19	IBIT281215C00053000
52 C	8.55	+5.69%	2	4,962	08-18	IBIT281215C00052000
51 C	10.80	+30.43%	1	132	08-20	IBIT281215C00051000
50 C	11.70	+15.84%	410	4,516	08-20	IBIT281215C00050000
49 C	11.97	+29.41%	3	222	08-20	IBIT281215C00049000
48 C	12.39	+22.67%	20	171	08-20	IBIT281215C00048000
47 C	12.78	+17.79%	4	4,850	08-20	IBIT281215C00047000
46 C	13.02	+15.53%	3	479	08-20	IBIT281215C00046000
45 C	13.42	+15.19%	150	6,810	08-20	IBIT281215C00045000
44 C	13.70	+15.42%	23	1,499	08-20	IBIT281215C00044000
43 C	14.45	+15.14%	9	275	08-20	IBIT281215C00043000
42 C	14.55	+15.94%	15	515	08-20	IBIT281215C00042000
41 C	14.88	+32.86%	26	240	08-20	IBIT281215C00041000
40 C	15.30	+13.33%	464	5,159	08-20	IBIT281215C00040000
39 C	15.75	+14.55%	15	641	08-20	IBIT281215C00039000
38 C	16.12	+10.41%	135	2,092	08-20	IBIT281215C00038000
37 C	16.50	+14.58%	202	804	08-20	IBIT281215C00037000
36 C	16.92	+13.18%	357	4,100	08-20	IBIT281215C00036000
35 C	17.50	+11.82%	150	8,364	08-20	IBIT281215C00035000
34 C	17.97	+13.81%	54	756	08-20	IBIT281215C00034000
33 C	18.37	+12.70%	49	596	08-20	IBIT281215C00033000
32 C	18.80	+12.17%	49	103	08-20	IBIT281215C00032000
31 C	19.30	+11.95%	75	109	08-20	IBIT281215C00031000
30 C	19.87	+11.94%	222	2,542	08-20	IBIT281215C00030000
29 C	20.45	+11.75%	62	191	08-20	IBIT281215C00029000
28 C	20.96	+12.27%	64	202	08-20	IBIT281215C00028000
27 C	21.45	+11.14%	61	145	08-20	IBIT281215C00027000
26 C	22.11	+11.78%	60	427	08-20	IBIT281215C00026000
25 C	22.72	+11.54%	224	915	08-20	IBIT281215C00025000
24 C	23.28	+11.02%	32	213	08-20	IBIT281215C00024000
23 C	23.89	+10.45%	38	31	08-20	IBIT281215C00023000
22 C	24.52	+10.25%	68	35	08-20	IBIT281215C00022000
21 C	25.21	+10.09%	72	110	08-20	IBIT281215C00021000
20 C	25.55	+8.63%	107	525	08-20	IBIT281215C00020000
19 C	26.50	+9.41%	52	32	08-20	IBIT281215C00019000
18 C	27.17	+9.34%	74	409	08-20	IBIT281215C00018000
17 C	27.90	+9.24%	64	74	08-20	IBIT281215C00017000
16 C	28.55	+8.89%	56	33	08-20	IBIT281215C00016000
15 C	29.31	+8.88%	49	307	08-20	IBIT281215C00015000
14 C	27.68	+7.29%	24	11	08-19	IBIT281215C00014000
13 C	24.20	+3.68%	46	72	06-29	IBIT281215C00013000
12 C	25.57	-20.14%	7	6	06-05	IBIT281215C00012000
11 C	0	0%	0			IBIT281215C00011000
10 C	33.20	+7.97%	6	583	08-20	IBIT281215C00010000
9 C	30.75	0%	2	0	06-15	IBIT281215C00009000
8 C	30.66	+3.09%	2	2	07-22	IBIT281215C00008000
7 C	28.20	-0.70%	1	10	06-26	IBIT281215C00007000
6 C	36.00	+15.38%	1	28	08-20	IBIT281215C00006000
5 C	37.05	+7.08%	221	1,793	08-20	IBIT281215C00005000
4 C	38.80	0%	10	5	03-04	IBIT281215C00004000
3 C	38.49	+6.03%	1	890	08-20	IBIT281215C00003000
2 C	36.90	+7.58%	2	320	08-19	IBIT281215C00002000
1 C	32.85	-11.10%	2	102	08-13	IBIT281215C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
90 P	49.68	-3.18%	1	10	08-20	IBIT281215P00090000
85 P	44.53	-4.26%	3	13	08-20	IBIT281215P00085000
82 P	42.02	-12.00%	1	7	08-20	IBIT281215P00082000
81 P	44.69	-1.50%	10	10	07-10	IBIT281215P00081000
80 P	39.95	-8.37%	115	437	08-20	IBIT281215P00080000
79 P	42.97	0%	46	0	08-10	IBIT281215P00079000
78 P	38.10	0%	2	0	08-20	IBIT281215P00078000
77 P	38.90	+11.33%	2	3	08-19	IBIT281215P00077000
76 P	39.70	-2.41%	2	5	08-18	IBIT281215P00076000
75 P	35.65	-8.24%	70	1,328	08-20	IBIT281215P00075000
74 P	34.65	-6.48%	2	835	08-20	IBIT281215P00074000
73 P	36.90	+13.71%	195	246	08-18	IBIT281215P00073000
72 P	33.20	-7.00%	2	8	08-20	IBIT281215P00072000
71 P	35.30	+12.13%	20	178	08-18	IBIT281215P00071000
70 P	31.30	-8.88%	43	1,904	08-20	IBIT281215P00070000
69 P	30.75	-7.88%	68	163	08-20	IBIT281215P00069000
68 P	32.50	-6.56%	4	16	08-18	IBIT281215P00068000
67 P	31.70	-2.46%	75	48	08-18	IBIT281215P00067000
66 P	30.42	-4.55%	50	53	07-27	IBIT281215P00066000
65 P	26.90	-11.28%	21	1,750	08-20	IBIT281215P00065000
64 P	29.00	-3.69%	271	273	08-07	IBIT281215P00064000
63 P	25.62	-13.30%	1	9	08-20	IBIT281215P00063000
62 P	25.00	+5.98%	2	2	08-20	IBIT281215P00062000
61 P	26.70	+14.64%	343	321	08-18	IBIT281215P00061000
60 P	23.25	-5.26%	4	428	08-20	IBIT281215P00060000
59 P	25.22	+1.00%	30	44	08-06	IBIT281215P00059000
58 P	24.47	-0.12%	2	34	08-18	IBIT281215P00058000
57 P	24.01	-2.60%	2	10	08-18	IBIT281215P00057000
56 P	22.75	-1.52%	10	17	08-18	IBIT281215P00056000
55 P	21.95	-0.14%	2	354	08-18	IBIT281215P00055000
54 P	21.40	+2.88%	6	6	06-22	IBIT281215P00054000
53 P	18.29	-18.35%	10	42	08-20	IBIT281215P00053000
52 P	19.74	+1.49%	1	683	08-03	IBIT281215P00052000
51 P	19.15	+0.95%	1	12	08-13	IBIT281215P00051000
50 P	16.41	-10.47%	7	3,643	08-20	IBIT281215P00050000
49 P	17.55	+1.45%	250	254	08-18	IBIT281215P00049000
48 P	16.80	+0.90%	124	356	08-18	IBIT281215P00048000
47 P	14.36	-5.21%	2	20	08-20	IBIT281215P00047000
46 P	17.30	+1.29%	10	147	06-30	IBIT281215P00046000
45 P	13.18	-12.25%	2	1,044	08-20	IBIT281215P00045000
44 P	12.70	-11.68%	30	1,643	08-20	IBIT281215P00044000
43 P	12.10	-7.77%	5	194	08-20	IBIT281215P00043000
42 P	11.52	-4.79%	101	268	08-20	IBIT281215P00042000
41 P	10.83	-10.57%	144	286	08-20	IBIT281215P00041000
40 P	10.31	-6.10%	40	862	08-20	IBIT281215P00040000
39 P	9.86	-4.73%	23	147	08-20	IBIT281215P00039000
38 P	9.32	-3.42%	101	495	08-20	IBIT281215P00038000
37 P	8.80	-8.90%	8	382	08-20	IBIT281215P00037000
36 P	8.88	-6.13%	12	561	08-19	IBIT281215P00036000
35 P	7.91	-3.77%	27	2,911	08-20	IBIT281215P00035000
34 P	8.43	+1.57%	1	185	08-13	IBIT281215P00034000
33 P	7.85	+1.95%	548	1,288	08-18	IBIT281215P00033000
32 P	7.20	-2.04%	14	199	08-19	IBIT281215P00032000
31 P	6.18	-12.09%	1	37	08-20	IBIT281215P00031000
30 P	5.75	-5.74%	38	1,108	08-20	IBIT281215P00030000
29 P	5.38	-6.43%	60	2,673	08-20	IBIT281215P00029000
28 P	5.45	+2.83%	20	147	08-10	IBIT281215P00028000
27 P	4.70	-10.48%	25	48	08-20	IBIT281215P00027000
26 P	4.36	-11.02%	11	470	08-20	IBIT281215P00026000
25 P	4.07	-5.35%	15	2,486	08-20	IBIT281215P00025000
24 P	3.75	-7.41%	18	145	08-20	IBIT281215P00024000
23 P	3.50	-6.17%	10	26	08-20	IBIT281215P00023000
22 P	3.21	-5.87%	2	115	08-20	IBIT281215P00022000
21 P	2.85	-7.17%	30	456	08-20	IBIT281215P00021000
20 P	2.72	-4.56%	447	101,647	08-20	IBIT281215P00020000
19 P	2.79	+8.14%	576	502	08-17	IBIT281215P00019000
18 P	2.32	-3.33%	26	778	08-20	IBIT281215P00018000
17 P	2.33	+0.87%	47	559	08-18	IBIT281215P00017000
16 P	1.96	-7.11%	586	547	08-06	IBIT281215P00016000
15 P	1.67	-6.70%	5	66,199	08-20	IBIT281215P00015000
14 P	1.42	-7.19%	60	1,161	08-20	IBIT281215P00014000
13 P	1.34	-0.74%	1	524	08-07	IBIT281215P00013000
12 P	1.22	-10.29%	10	2,151	08-19	IBIT281215P00012000
11 P	0.98	-9.26%	2	218	08-14	IBIT281215P00011000
10 P	0.89	-2.20%	29	2,007	08-19	IBIT281215P00010000
9 P	0.81	+3.85%	170	173	08-18	IBIT281215P00009000
8 P	0.65	+3.17%	30	340	08-17	IBIT281215P00008000
7 P	0.56	+19.15%	6	17	08-17	IBIT281215P00007000
6 P	0.35	0.00%	595	668	08-10	IBIT281215P00006000
5 P	0.27	-10.00%	127	3,451	08-20	IBIT281215P00005000
4 P	0.19	0.00%	1	12	08-18	IBIT281215P00004000
3 P	0.12	-14.29%	1	36	08-20	IBIT281215P00003000
2 P	0.10	+100.00%	10	24	08-18	IBIT281215P00002000
1 P	0.02	-60.00%	10	408	08-18	IBIT281215P00001000

.dark-mode .gWlT0N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gWlT0N{ color: #333333; background-color: white; border: 2px solid #333333; }IBITiShares Bitcoin Trust ETFstock NASDAQ ETF

IBIT Dec 15, 2028 Exp. - Open Interest by Strike

IBIT Dec 15, 2028 Exp. - Max Pain @ $35.00

IBIT
iShares Bitcoin Trust ETF
stock NASDAQ ETF