IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.83 +2.11%

(8/31 15:15) ◀

Monday, August 31, 2026 (3:15pm)

▶ (8/31 15:20)

◀ 8/31 15:15 ▶

Option Volume

Detail

ℹ

Current (08/31) 372,961

Calls: 235,337 (63%)

Puts: 137,624 (37%)

Prior (08/28) 805,252

Calls: 426,052 (53%)

Puts: 379,200 (47%)

Current vs Prior -53.68%

Calls: -44.76% (Calls)

Puts: -63.71% (Puts)

Prior 7-Day Total 4,940,236

Calls: 3,079,917 (62%)

Puts: 1,860,319 (38%)

Prior 7-Day Average 705,748

Calls: 439,988 (62%)

Puts: 265,759 (38%)

Current vs Prior 7-Day Avg -47.15%

Calls: -46.51%

Puts: -48.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31) $20.57M

Calls: $16.01M (78%)

Puts: $4.56M (22%)

Prior (08/28) $58.31M

Calls: $35.94M (62%)

Puts: $22.37M (38%)

Current vs Prior -64.73%

Calls: -55.45%

Puts: -79.63%

Prior 7-Day Total $435.93M

Calls: $351.72M (81%)

Puts: $84.22M (19%)

Prior 7-Day Average $62.28M

Calls: $50.25M (81%)

Puts: $12.03M (19%)

Current vs Prior 7-Day Avg -66.97%

Calls: -68.13%

Puts: -62.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31) 0.58

Prior (08/28) 0.89

Current vs Prior -34.30%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -8.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31) 2,288,576

Calls: 1,384,941 (61%)

Puts: 903,635 (39%)

Prior (08/28) 2,652,351

Calls: 1,654,495 (62%)

Puts: 997,856 (38%)

Current vs Prior -13.72%

Prior 7-Day Total 18,803,719

Calls: 11,377,567 (61%)

Puts: 7,426,152 (39%)

Prior 7-Day Average 2,686,245

Calls: 1,625,366 (61%)

Puts: 1,060,878 (39%)

Current vs Prior 7-Day Avg -14.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/31) | Next (09/02)Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 1.25% | 2.81%3.75% | 5.53%7.65% | 11.55%

Prior 2.94% | 3.92%1.25% | 4.60%8.34% | 12.23%

Current vs Prior -57.49% | -28.26%+199.13% | +20.22%-8.23% | -5.54%

Prior 7-Day Avg 2.85% | 4.23%3.06% | 5.92%8.18% | 12.90%

Current vs 7-Day Avg -56.16% | -33.55%+22.53% | -6.62%-6.47% | -10.44%

Prior 7-Day Eod 1.29% | 2.83%1.25% | 4.60%8.34% | 12.23%

Current vs 7-Day Eod -3.41% | -0.74%+199.13% | +20.22%-8.23% | -5.54%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.43% | 4.04%

Calls: 11.76% | 2.99%

Puts: 9.09% | 5.08%

Prior 4.78% | 3.54%

Calls: 4.00% | 3.13%

Puts: 5.56% | 3.95%

Current vs Prior +118.20% | +14.12%

Prior 7-Day Avg 6.70% | 3.30%

Calls: 5.87% | 3.18%

Puts: 6.73% | 3.71%

Current vs 7-Day Avg +55.70% | +22.32%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($16.01M) vs puts ($4.56M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.58.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 386 of results (avg 3.6%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 9	2.67	2.69	$2.68	0.7%	5	0.59	1
$44.50	Sep 11	1.30	1.31	$1.31	0.8%	798	0.56	1.6K
$44.00	Oct 2	2.45	2.47	$2.46	0.8%	927	0.59	2.3K
$44.00	Sep 25	2.20	2.22	$2.21	0.9%	2.1K	0.60	23.6K
$44.50	Oct 2	2.18	2.20	$2.19	0.9%	113	0.55	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Sep 25	2.30	2.32	$2.31	0.9%	103	0.58	206
$45.50	Sep 25	2.00	2.02	$2.01	1.0%	25	0.54	385
$46.50	Oct 2	2.82	2.85	$2.84	1.1%	52	0.60	22
$46.00	Oct 9	2.68	2.71	$2.70	1.1%	--	0.56	45
$46.50	Sep 25	2.62	2.65	$2.64	1.1%	102	0.62	112

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.39, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Aug 31	0.32	0.36	$0.34	11.8%	21.9K	0.88	3.3K
$46.00	Sep 2	0.14	0.15	$0.15	6.7%	34.4K	0.20	4.3K
$45.50	Sep 2	0.24	0.26	$0.25	8.0%	3.0K	0.31	1.1K
$44.00	Aug 31	0.80	0.84	$0.82	4.9%	3.7K	0.95	6.4K
$45.00	Sep 2	0.42	0.43	$0.43	2.3%	6.1K	0.45	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 31	0.21	0.23	$0.22	9.1%	21.4K	0.73	21.7K
$43.50	Sep 2	0.08	0.09	$0.09	11.1%	1.2K	0.14	360
$44.00	Sep 2	0.16	0.18	$0.17	11.8%	8.6K	0.24	1.7K
$45.50	Aug 31	0.66	0.71	$0.69	7.2%	74	0.96	2.0K
$44.50	Sep 2	0.33	0.34	$0.34	2.9%	384	0.39	907

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 31	8.65	8.95	$8.80	3.4%	26	1.00	6.5K
$37.00	Aug 31	7.70	7.95	$7.83	3.2%	141	1.00	2.8K
$38.00	Aug 31	6.75	6.95	$6.85	2.9%	99	1.00	7.5K
$39.00	Aug 31	5.80	5.95	$5.88	2.6%	151	1.00	10.1K
$39.50	Aug 31	5.25	5.45	$5.35	3.7%	30	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Sep 2	3.65	3.75	$3.70	2.7%	2	1.00	6
$50.00	Sep 4	5.15	5.25	$5.20	1.9%	67	1.00	15
$50.50	Sep 4	5.55	6.05	$5.80	8.6%	--	1.00	16
$51.00	Sep 4	6.05	6.30	$6.18	4.0%	6	1.00	9
$51.50	Sep 4	6.55	6.95	$6.75	5.9%	2	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 487 active (total vol 362.8K, top 34.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Sep 2	0.14	0.15	$0.15	6.7%	34.4K	0.20	4.3K
$50.00	Sep 18	0.22	0.24	$0.23	8.7%	28.0K	0.12	40.2K
$44.50	Aug 31	0.32	0.36	$0.34	11.8%	21.9K	0.88	3.3K
$45.00	Aug 31	0.04	0.05	$0.05	20.0%	13.2K	0.27	15.2K
$45.00	Sep 4	0.64	0.65	$0.65	1.5%	8.6K	0.47	22.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 31	0.21	0.23	$0.22	9.1%	21.4K	0.73	21.7K
$44.00	Sep 2	0.16	0.18	$0.17	11.8%	8.6K	0.24	1.7K
$42.00	Sep 2	0.01	0.03	$0.02	100.0%	6.9K	0.03	1.6K
$44.00	Aug 31	0.00	0.01	$0.01	100.0%	6.6K	0.03	3.0K
$40.00	Sep 25	0.29	0.31	$0.30	6.7%	6.5K	0.12	5.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 67.4%, max 67.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Aug 31	Oct 9	58.9%	35.2%	67.4%	13.2K	15.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Aug 31	Oct 9	58.9%	35.2%	67.4%	21.4K	21.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 1.70, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$46.00	Sep 14	$0.37	$0.63	$0.37	49%	1.70	$45.37
$51.00	$52.00	Oct 9	$0.10	$0.90	$0.10	18%	9.00	$51.10
$48.00	$49.00	Oct 9	$0.23	$0.77	$0.23	32%	3.35	$48.23
$42.50	$43.00	Oct 9	$0.30	$0.20	$0.30	70%	0.67	$42.80
$50.00	$51.00	Oct 9	$0.14	$0.86	$0.14	21%	6.14	$50.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$47.00	Oct 2	$0.32	$0.18	$0.32	68%	0.56	$47.18
$39.50	$38.00	Oct 9	$0.15	$1.35	$0.15	14%	9.00	$39.35
$42.50	$42.00	Sep 25	$0.12	$0.38	$0.12	27%	3.17	$42.38
$43.00	$42.50	Oct 2	$0.15	$0.35	$0.15	33%	2.33	$42.85
$42.50	$42.00	Oct 9	$0.14	$0.36	$0.14	30%	2.57	$42.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 0.19, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$45.50	Sep 2	$0.18	$0.18	$0.32	55%	0.56	$45.18
$45.00	$45.50	Sep 4	$0.20	$0.20	$0.30	53%	0.67	$45.20
$46.00	$46.50	Sep 4	$0.10	$0.10	$0.40	72%	0.25	$46.10
$46.50	$47.00	Sep 11	$0.12	$0.12	$0.38	70%	0.32	$46.62
$45.00	$45.50	Sep 9	$0.21	$0.21	$0.29	52%	0.72	$45.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$41.00	Sep 14	$0.32	$0.32	$1.68	74%	0.19	$42.68
$43.50	$43.00	Oct 2	$0.20	$0.20	$0.30	63%	0.67	$43.30
$44.00	$43.00	Sep 18	$0.35	$0.35	$0.65	61%	0.54	$43.65
$44.50	$44.00	Sep 2	$0.17	$0.17	$0.33	61%	0.52	$44.33
$44.00	$43.00	Sep 14	$0.32	$0.32	$0.68	62%	0.47	$43.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 0.60% of stock, avg 7.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Aug 31	$0.05	$0.22	$0.27	$44.73	$45.27	0.60%
$44.50	Aug 31	$0.34	$0.02	$0.36	$44.14	$44.86	0.80%
$45.50	Aug 31	$0.01	$0.69	$0.70	$44.80	$46.20	1.56%
$44.00	Aug 31	$0.82	$0.01	$0.83	$43.17	$44.83	1.85%
$44.50	Sep 2	$0.67	$0.34	$1.01	$43.49	$45.51	2.25%
$45.00	Sep 2	$0.43	$0.59	$1.02	$43.98	$46.02	2.28%
$46.00	Aug 31	$0.01	$1.16	$1.17	$44.83	$47.17	2.61%
$44.00	Sep 2	$1.00	$0.17	$1.17	$42.83	$45.17	2.61%
$45.50	Sep 2	$0.25	$0.92	$1.17	$44.33	$46.67	2.61%
$43.50	Aug 31	$1.33	$0.01	$1.34	$42.16	$44.84	2.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 216 found (cheapest 0.16% of stock, avg 3.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$44.50	Aug 31	$0.05	$0.02	$0.07	$44.43	$45.07
$47.00	$43.00	Sep 2	$0.05	$0.05	$0.10	$42.90	$47.10
$46.50	$43.00	Sep 2	$0.08	$0.05	$0.13	$42.87	$46.63
$47.00	$43.50	Sep 2	$0.05	$0.09	$0.14	$43.36	$47.14
$46.50	$43.50	Sep 2	$0.08	$0.09	$0.17	$43.33	$46.67
$46.00	$43.00	Sep 2	$0.15	$0.05	$0.20	$42.80	$46.20
$47.00	$42.50	Sep 4	$0.14	$0.09	$0.23	$42.27	$47.23
$46.00	$43.50	Sep 2	$0.15	$0.09	$0.24	$43.26	$46.24
$47.00	$44.00	Sep 2	$0.05	$0.17	$0.22	$43.78	$47.22
$47.00	$43.00	Sep 4	$0.14	$0.14	$0.28	$42.72	$47.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 1.63, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	48/48	Oct 9	$0.31	$0.19	32%	1.63	$42.69	$47.81
42/43	48/48	Sep 25	$0.27	$0.23	39%	1.17	$42.73	$47.77
42/43	48/48	Sep 25	$0.25	$0.25	43%	1.00	$42.75	$48.25
43/44	46/47	Sep 11	$0.26	$0.24	40%	1.08	$43.24	$46.76
42/42	48/48	Oct 9	$0.27	$0.23	38%	1.17	$41.73	$47.77
42/42	48/48	Oct 2	$0.25	$0.25	42%	1.00	$42.25	$48.25
41/42	48/48	Oct 9	$0.25	$0.25	42%	1.00	$41.25	$47.75
42/43	47/48	Sep 25	$0.28	$0.22	36%	1.27	$42.72	$47.28
42/42	48/48	Oct 2	$0.23	$0.27	45%	0.85	$41.77	$48.23
42/42	48/48	Sep 25	$0.24	$0.26	43%	0.92	$42.26	$47.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 1.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Aug 31	$0.25	$0.25	85%	1.00
$44.00	$44.50	$45.00	Aug 31	$0.19	$0.31	68%	1.63
$44.50	$45.00	$45.50	Sep 2	$0.06	$0.44	30%	7.33
$45.00	$46.00	$47.00	Sep 14	$0.10	$0.90	22%	9.00
$43.00	$44.00	$45.00	Sep 14	$0.13	$0.87	25%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.50	$45.00	$45.50	Aug 31	$0.27	$0.23	85%	0.85
$44.00	$44.50	$45.00	Aug 31	$0.19	$0.31	70%	1.63
$45.00	$46.00	$47.00	Sep 18	$0.09	$0.91	20%	10.11
$46.00	$47.00	$48.00	Sep 18	$0.08	$0.92	17%	11.50
$44.00	$44.50	$45.00	Sep 2	$0.08	$0.42	31%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 156 found (best net $-0.74, 151 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$42.00	1:2	Sep 14	-$1.36	$0.64
$43.50	$44.00	1:2	Aug 31	-$0.31	$0.19
$45.00	$45.50	1:2	Sep 2	-$0.07	$0.43
$50.00	$52.00	1:2	Sep 14	-$0.02	$1.98
$44.50	$45.00	1:2	Sep 2	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.50	$47.00	1:2	Sep 2	-$0.74	$0.76
$46.00	$45.50	1:2	Aug 31	-$0.22	$0.28
$45.00	$44.50	1:2	Sep 2	-$0.09	$0.41
$44.00	$43.00	1:2	Sep 14	-$0.16	$0.84
$45.00	$44.00	1:2	Sep 14	-$0.33	$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 4.28%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Oct 9	$1.92	0.48	1.5%	4.28%	5.78%	6	1
$45.00	Oct 9	$2.15	0.51	0.4%	4.80%	5.18%	3	17
$46.00	Oct 9	$1.71	0.44	2.6%	3.81%	6.42%	6	8
$46.50	Oct 9	$1.52	0.41	3.7%	3.39%	7.12%	4	6
$47.00	Oct 9	$1.34	0.38	4.8%	2.99%	7.83%	41	12
$47.50	Oct 9	$1.19	0.34	6.0%	2.65%	8.61%	8	7
$48.00	Oct 9	$1.05	0.32	7.1%	2.34%	9.41%	99	65
$45.00	Oct 2	$1.93	0.51	0.4%	4.31%	4.68%	352	9.4K
$45.50	Oct 2	$1.70	0.47	1.5%	3.79%	5.29%	12	165
$46.00	Oct 2	$1.49	0.43	2.6%	3.32%	5.93%	158	534

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 235,337

Total Puts 137,624

Put/Call Ratio 0.58

Net Difference 97,713

Prior's Put/Call Breakdown

Total Calls 426,052

Total Puts 379,200

Put/Call Ratio 0.89

Net Difference 46,852

Prior 7-Day Put/Call Summary

Total Calls 3,079,917

Total Puts 1,860,319

Average Put/Call Ratio 0.64

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card