IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.84 -1.00%

(8/28 09:35) ◀

Friday, August 28, 2026 (9:40am)

▶ (8/28 09:45)

◀ 8/28 09:40 ▶

Option Volume

Detail

ℹ

Current (08/28 9:40am) 50,423

Calls: 27,580 (55%)

Puts: 22,843 (45%)

Prior (08/27) 30,290

Calls: 22,780 (75%)

Puts: 7,510 (25%)

Current vs Prior +66.47%

Calls: +21.07% (Calls)

Puts: +204.17% (Puts)

Prior 7-Day Total 6,705,293

Calls: 4,715,932 (70%)

Puts: 1,989,361 (30%)

Prior 7-Day Average 957,899

Calls: 673,704 (70%)

Puts: 284,194 (30%)

Current vs Prior 7-Day Avg -94.74%

Calls: -95.91%

Puts: -91.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 9:40am) $1.97M

Calls: $1.23M (62%)

Puts: $747.0K (38%)

Prior (08/27) $2.59M

Calls: $2.14M (82%)

Puts: $454.1K (18%)

Current vs Prior -23.88%

Calls: -42.64%

Puts: +64.51%

Prior 7-Day Total $629.83M

Calls: $549.04M (87%)

Puts: $80.79M (13%)

Prior 7-Day Average $89.98M

Calls: $78.43M (87%)

Puts: $11.54M (13%)

Current vs Prior 7-Day Avg -97.81%

Calls: -98.44%

Puts: -93.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 9:40am) 0.83

Prior (08/27) 0.33

Current vs Prior +151.23%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +64.06%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/28 9:40am) 2,652,351

Calls: 1,654,495 (62%)

Puts: 997,856 (38%)

Prior (08/27) 2,504,363

Calls: 1,564,278 (62%)

Puts: 940,085 (38%)

Current vs Prior +5.91%

Prior 7-Day Total 19,385,139

Calls: 11,806,841 (61%)

Puts: 7,578,298 (39%)

Prior 7-Day Average 2,769,305

Calls: 1,686,691 (61%)

Puts: 1,082,614 (39%)

Current vs Prior 7-Day Avg -4.22%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/28) | Next (08/31)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 2.19% | 3.30%2.19% | 5.04%8.68% | 12.71%

Prior 2.52% | 3.78%2.52% | 5.34%9.05% | 13.03%

Current vs Prior -13.17% | -12.58%-13.17% | -5.67%-4.17% | -2.42%

Prior 7-Day Avg 2.86% | 4.30%3.28% | 5.93%6.42% | 12.15%

Current vs 7-Day Avg -23.63% | -23.27%-33.29% | -15.06%+35.15% | +4.66%

Prior 7-Day Eod 2.52% | 3.78%2.52% | 5.34%9.05% | 13.03%

Current vs 7-Day Eod -13.17% | -12.58%-13.17% | -5.67%-4.17% | -2.42%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.05% | 4.07%

Calls: 5.45% | 3.80%

Puts: 4.65% | 4.35%

Prior 5.30% | 3.51%

Calls: 4.84% | 3.41%

Puts: 5.77% | 3.61%

Current vs Prior -4.72% | +15.95%

Prior 7-Day Avg 5.89% | 3.89%

Calls: 6.15% | 3.88%

Puts: 5.64% | 3.91%

Current vs 7-Day Avg -14.30% | +4.51%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.23M). Above-average activity with volume up 66% vs prior. P/C ratio rising 151% - increased hedging/bearish positioning. Call-heavy open interest (1,654,495 calls vs 997,856 puts) suggests bullish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	NEUTRAL	MIXED

📈 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 367 of results (avg 3.7%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Sep 11	4.55	4.60	$4.57	1.1%	--	0.91	849
$36.00	Sep 18	8.95	9.05	$9.00	1.1%	1	0.97	10.4K
$36.50	Sep 25	8.55	8.65	$8.60	1.2%	1	0.95	198
$37.00	Sep 11	7.90	8.00	$7.95	1.3%	--	0.97	965
$37.50	Sep 25	7.60	7.70	$7.65	1.3%	--	0.93	494

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 31	5.15	5.20	$5.18	1.0%	--	0.97	77
$45.00	Sep 18	1.71	1.73	$1.72	1.2%	132	0.49	29.0K
$46.00	Sep 25	2.53	2.56	$2.55	1.2%	--	0.56	130
$53.00	Sep 4	8.15	8.25	$8.20	1.2%	--	1.00	24
$46.00	Sep 18	2.30	2.33	$2.32	1.3%	24	0.58	2.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Aug 28	0.06	0.07	$0.07	14.3%	1.2K	0.13	24.5K
$45.50	Aug 28	0.13	0.15	$0.14	14.3%	8.6K	0.26	8.8K
$45.00	Aug 28	0.27	0.29	$0.28	7.1%	1.7K	0.45	22.9K
$44.50	Aug 28	0.53	0.56	$0.55	5.5%	35	0.68	1.0K
$47.00	Aug 31	0.09	0.10	$0.10	10.0%	88	0.12	13.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Aug 28	0.18	0.19	$0.19	5.3%	6.5K	0.32	12.5K
$45.00	Aug 28	0.42	0.44	$0.43	4.7%	1.4K	0.55	11.7K
$43.50	Aug 31	0.14	0.15	$0.15	6.7%	19	0.17	698
$44.00	Aug 31	0.25	0.27	$0.26	7.7%	154	0.27	1.6K
$45.50	Aug 28	0.77	0.80	$0.79	3.8%	154	0.74	7.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 31	8.65	9.15	$8.90	5.6%	--	1.00	6.6K
$37.00	Aug 31	7.70	7.95	$7.83	3.2%	2	1.00	2.8K
$38.00	Aug 31	6.80	6.95	$6.88	2.2%	1	1.00	7.7K
$39.00	Aug 31	5.65	6.00	$5.83	6.0%	4	1.00	10.1K
$40.00	Aug 31	4.80	5.15	$4.97	7.0%	--	1.00	15.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Aug 28	2.63	2.69	$2.66	2.3%	--	1.00	75
$48.00	Aug 28	2.94	3.30	$3.12	11.5%	--	1.00	21
$50.00	Aug 28	4.90	5.20	$5.05	5.9%	--	1.00	66
$53.00	Sep 4	8.15	8.25	$8.20	1.2%	--	1.00	24
$51.00	Aug 31	5.85	6.40	$6.13	9.0%	--	0.98	10

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 46.9K, top 8.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Aug 28	0.13	0.15	$0.14	14.3%	8.6K	0.26	8.8K
$46.50	Aug 28	0.03	0.04	$0.04	25.0%	2.4K	0.07	15.4K
$45.50	Aug 31	0.35	0.37	$0.36	5.6%	2.0K	0.35	3.2K
$45.00	Aug 28	0.27	0.29	$0.28	7.1%	1.7K	0.45	22.9K
$47.00	Aug 28	0.01	0.02	$0.02	50.0%	1.7K	0.03	11.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Aug 28	0.18	0.19	$0.19	5.3%	6.5K	0.32	12.5K
$40.00	Sep 18	0.24	0.25	$0.25	4.0%	5.0K	0.11	47.7K
$44.00	Aug 28	0.06	0.08	$0.07	28.6%	2.3K	0.15	13.6K
$45.00	Aug 28	0.42	0.44	$0.43	4.7%	1.4K	0.55	11.7K
$43.50	Sep 4	0.42	0.44	$0.43	4.7%	1.4K	0.27	8.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 72.5%, max 86.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Aug 28	Oct 2	70.5%	37.9%	86.0%	2.4K	30.7K
$44.50	Aug 28	Oct 2	69.7%	37.8%	84.3%	35	1.2K
$45.50	Aug 28	Oct 2	74.2%	40.8%	81.8%	8.6K	8.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Aug 28	Oct 9	70.5%	37.8%	86.4%	1.4K	11.8K
$44.50	Aug 28	Oct 2	69.7%	37.8%	84.3%	6.5K	12.7K
$45.50	Aug 28	Oct 2	74.2%	40.8%	81.8%	154	7.7K
$49.00	Sep 11	Oct 2	43.1%	41.9%	2.8%	--	47

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 3.17, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$49.00	Oct 9	$0.24	$0.76	$0.24	34%	3.17	$48.24
$44.00	$45.00	Sep 18	$0.50	$0.50	$0.50	60%	1.00	$44.50
$46.00	$47.00	Sep 18	$0.31	$0.69	$0.31	42%	2.23	$46.31
$47.00	$48.00	Sep 18	$0.24	$0.76	$0.24	34%	3.17	$47.24
$43.00	$44.00	Oct 2	$0.59	$0.41	$0.59	66%	0.69	$43.59

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.50	Sep 18	$0.10	$0.40	$0.10	22%	4.00	$41.90
$47.50	$47.00	Oct 2	$0.32	$0.18	$0.32	65%	0.56	$47.18
$42.50	$42.00	Sep 11	$0.10	$0.40	$0.10	22%	4.00	$42.40
$44.50	$44.00	Sep 11	$0.21	$0.29	$0.21	44%	1.38	$44.29
$42.00	$41.50	Sep 25	$0.12	$0.38	$0.12	25%	3.17	$41.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 0.61, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$46.00	Aug 31	$0.13	$0.13	$0.37	65%	0.35	$45.63
$46.50	$47.00	Sep 4	$0.11	$0.11	$0.39	72%	0.28	$46.61
$45.00	$45.50	Sep 2	$0.20	$0.20	$0.30	51%	0.67	$45.20
$45.00	$45.50	Aug 28	$0.14	$0.14	$0.36	55%	0.39	$45.14
$45.50	$46.00	Sep 4	$0.17	$0.17	$0.33	58%	0.52	$45.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.00	Sep 18	$0.38	$0.38	$0.62	60%	0.61	$43.62
$44.00	$43.00	Sep 9	$0.33	$0.33	$0.67	63%	0.49	$43.67
$43.00	$42.00	Oct 9	$0.34	$0.34	$0.66	66%	0.52	$42.66
$43.00	$42.00	Sep 9	$0.21	$0.21	$0.79	75%	0.27	$42.79
$44.00	$43.50	Sep 25	$0.22	$0.22	$0.28	60%	0.79	$43.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.25, cheapest $0.24)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.50	Aug 28	Aug 31	$0.24	69.7%	35.0%
$45.00	Aug 28	Aug 31	$0.26	70.5%	36.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.50	Aug 28	Aug 31	$0.25	69.7%	35.0%
$45.00	Aug 28	Aug 31	$0.26	70.5%	36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 1.58% of stock, avg 7.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Aug 28	$0.28	$0.43	$0.71	$44.29	$45.71	1.58%
$44.50	Aug 28	$0.55	$0.19	$0.74	$43.76	$45.24	1.65%
$45.50	Aug 28	$0.14	$0.79	$0.93	$44.57	$46.43	2.07%
$44.00	Aug 28	$0.93	$0.07	$1.00	$43.00	$45.00	2.23%
$44.50	Aug 31	$0.79	$0.44	$1.23	$43.27	$45.73	2.74%
$45.00	Aug 31	$0.54	$0.69	$1.23	$43.77	$46.23	2.74%
$46.00	Aug 28	$0.07	$1.21	$1.28	$44.72	$47.28	2.85%
$45.50	Aug 31	$0.36	$1.00	$1.36	$44.14	$46.86	3.03%
$44.00	Aug 31	$1.12	$0.26	$1.38	$42.62	$45.38	3.08%
$43.50	Aug 28	$1.38	$0.03	$1.41	$42.09	$44.91	3.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.16% of stock, avg 3.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.50	$43.50	Aug 28	$0.04	$0.03	$0.07	$43.43	$46.57
$46.00	$43.50	Aug 28	$0.07	$0.03	$0.10	$43.40	$46.10
$46.50	$44.00	Aug 28	$0.04	$0.07	$0.11	$43.89	$46.61
$46.00	$44.00	Aug 28	$0.07	$0.07	$0.14	$43.86	$46.14
$47.00	$42.50	Aug 31	$0.10	$0.05	$0.15	$42.35	$47.15
$47.00	$43.00	Aug 31	$0.10	$0.08	$0.18	$42.82	$47.18
$45.50	$43.50	Aug 28	$0.14	$0.03	$0.17	$43.33	$45.67
$46.50	$42.50	Aug 31	$0.15	$0.05	$0.20	$42.30	$46.70
$45.50	$44.00	Aug 28	$0.14	$0.07	$0.21	$43.79	$45.71
$46.50	$43.00	Aug 31	$0.15	$0.08	$0.23	$42.77	$46.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	47/48	Sep 11	$0.28	$0.22	38%	1.27	$43.22	$47.28
40/41	49/50	Oct 9	$0.23	$0.27	48%	0.85	$40.77	$49.23
42/43	48/48	Sep 25	$0.28	$0.22	38%	1.27	$42.72	$48.28
43/44	46/47	Sep 11	$0.30	$0.20	33%	1.50	$43.20	$46.80
42/42	48/49	Oct 2	$0.25	$0.25	43%	1.00	$41.75	$48.75
42/43	48/48	Sep 25	$0.29	$0.21	35%	1.38	$42.71	$47.79
41/42	48/49	Oct 2	$0.23	$0.27	46%	0.85	$41.27	$48.73
42/42	48/48	Oct 2	$0.26	$0.24	41%	1.08	$41.74	$48.26
42/43	48/49	Oct 2	$0.28	$0.22	37%	1.27	$42.72	$48.78
43/44	46/47	Sep 4	$0.24	$0.26	44%	0.92	$43.26	$46.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Aug 28	$0.07	$0.43	32%	6.14
$44.00	$45.00	$46.00	Sep 18	$0.08	$0.92	18%	11.50
$44.00	$44.50	$45.00	Aug 28	$0.11	$0.39	40%	3.55
$45.00	$45.50	$46.00	Aug 31	$0.05	$0.45	22%	9.00
$46.00	$47.00	$48.00	Sep 18	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Aug 28	$0.06	$0.44	32%	7.33
$44.50	$45.00	$45.50	Aug 28	$0.12	$0.38	42%	3.17
$44.50	$45.00	$45.50	Aug 31	$0.06	$0.44	25%	7.33
$45.00	$46.00	$47.00	Sep 18	$0.08	$0.92	17%	11.50
$46.00	$47.00	$48.00	Sep 18	$0.07	$0.93	15%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-0.73, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$43.00	1:2	Sep 9	-$0.73	$1.27
$44.00	$44.50	1:2	Aug 28	-$0.17	$0.33
$45.50	$46.00	1:2	Aug 31	-$0.10	$0.40
$46.00	$46.50	1:2	Aug 31	-$0.07	$0.43
$45.00	$45.50	1:2	Aug 31	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Aug 28	-$1.19	$0.81
$50.00	$48.00	1:2	Sep 4	-$1.50	$0.50
$45.00	$43.00	1:2	Oct 9	-$0.53	$1.47
$45.50	$45.00	1:2	Aug 28	-$0.07	$0.43
$44.00	$43.00	1:2	Sep 9	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 2.90%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Oct 9	$1.30	0.34	7.0%	2.90%	9.95%	--	60
$45.50	Oct 2	$1.96	0.48	1.5%	4.37%	5.84%	1	162
$46.00	Oct 2	$1.75	0.45	2.6%	3.90%	6.49%	3	555
$45.00	Oct 2	$2.18	0.52	0.4%	4.86%	5.22%	692	7.9K
$46.50	Oct 2	$1.57	0.42	3.7%	3.50%	7.20%	8	286
$49.00	Oct 9	$1.06	0.29	9.3%	2.36%	11.64%	--	18
$47.00	Oct 2	$1.40	0.39	4.8%	3.12%	7.94%	--	79
$49.50	Oct 9	$0.95	0.27	10.4%	2.12%	12.51%	--	28
$47.50	Oct 2	$1.25	0.35	5.9%	2.79%	8.72%	--	133
$48.00	Oct 2	$1.12	0.33	7.0%	2.50%	9.55%	--	141

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 27,580

Total Puts 22,843

Put/Call Ratio 0.83

Net Difference 4,737

Prior's Put/Call Breakdown

Total Calls 22,780

Total Puts 7,510

Put/Call Ratio 0.33

Net Difference 15,270

Prior 7-Day Put/Call Summary

Total Calls 4,715,932

Total Puts 1,989,361

Average Put/Call Ratio 0.50

Ratio Trend Rising

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