IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.81 -1.06%

(8/28 09:40) ◀

Friday, August 28, 2026 (9:45am)

▶ (8/28 09:50)

◀ 8/28 09:45 ▶

Option Volume

Detail

ℹ

Current (08/28 9:45am) 63,099

Calls: 35,962 (57%)

Puts: 27,137 (43%)

Prior (08/27) 40,460

Calls: 30,888 (76%)

Puts: 9,572 (24%)

Current vs Prior +55.95%

Calls: +16.43% (Calls)

Puts: +183.50% (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 -93.41%

Calls: -94.66%

Puts: -90.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 9:45am) $2.89M

Calls: $1.92M (66%)

Puts: $970.3K (34%)

Prior (08/27) $3.66M

Calls: $3.07M (84%)

Puts: $586.7K (16%)

Current vs Prior -21.02%

Calls: -37.52%

Puts: +65.37%

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 -96.79%

Calls: -97.55%

Puts: -91.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 9:45am) 0.75

Prior (08/27) 0.31

Current vs Prior +143.50%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +49.48%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/28 9:45am) 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% | 3.28%2.19% | 5.02%8.68% | 12.61%

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

Current vs Prior -13.11% | -13.11%-13.11% | -6.03%-4.11% | -3.21%

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

Current vs 7-Day Avg -23.58% | -23.74%-33.25% | -15.38%+35.24% | +3.81%

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

Current vs 7-Day Eod -13.11% | -13.11%-13.11% | -6.03%-4.11% | -3.21%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.17% | 2.73%

Calls: 5.66% | 2.60%

Puts: 6.67% | 2.86%

Prior 5.30% | 3.51%

Calls: 4.84% | 3.41%

Puts: 5.77% | 3.61%

Current vs Prior +16.42% | -22.22%

Prior 7-Day Avg 5.89% | 3.89%

Calls: 6.15% | 3.88%

Puts: 5.64% | 3.91%

Current vs 7-Day Avg +4.70% | -29.90%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.92M). Above-average activity with volume up 56% vs prior. P/C ratio rising 144% - 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 BULLISH

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
09:45	BULLISH	BULLISH	BULLISH
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 373 of results (avg 3.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 4	5.85	5.90	$5.88	0.9%	4	0.98	10.1K
$44.50	Sep 25	2.15	2.17	$2.16	0.9%	7	0.55	495
$39.50	Sep 4	5.35	5.40	$5.38	0.9%	--	0.97	1.9K
$44.00	Sep 18	2.14	2.16	$2.15	0.9%	41	0.60	37.3K
$47.00	Sep 18	0.91	0.92	$0.92	1.1%	577	0.33	17.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Sep 25	2.86	2.89	$2.88	1.0%	--	0.61	23
$45.50	Sep 11	1.71	1.73	$1.72	1.2%	99	0.56	319
$44.50	Sep 25	1.70	1.72	$1.71	1.2%	63	0.45	444
$46.00	Sep 25	2.54	2.57	$2.55	1.2%	--	0.57	130
$53.00	Sep 4	8.15	8.25	$8.20	1.2%	--	1.00	24

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.41, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Aug 28	0.06	0.07	$0.07	14.3%	1.3K	0.13	24.5K
$45.50	Aug 28	0.12	0.14	$0.13	15.4%	9.7K	0.24	8.8K
$45.00	Aug 28	0.26	0.27	$0.27	3.7%	1.8K	0.42	22.9K
$44.50	Aug 28	0.51	0.54	$0.53	5.7%	86	0.64	1.0K
$46.50	Aug 31	0.13	0.15	$0.14	14.3%	522	0.16	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 28	0.08	0.09	$0.09	11.1%	2.5K	0.18	13.6K
$44.50	Aug 28	0.21	0.22	$0.22	4.5%	7.1K	0.36	12.5K
$45.00	Aug 28	0.44	0.47	$0.45	6.7%	3.7K	0.58	11.7K
$43.00	Aug 31	0.08	0.09	$0.09	11.1%	13	0.11	7.6K
$43.50	Aug 31	0.14	0.16	$0.15	13.3%	19	0.18	698

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 28	8.70	9.05	$8.88	3.9%	62	1.00	5.2K
$36.50	Aug 28	8.20	8.45	$8.32	3.0%	1	1.00	5.8K
$37.00	Aug 28	7.70	7.95	$7.83	3.2%	17	1.00	8.6K
$37.50	Aug 28	7.25	7.45	$7.35	2.7%	27	1.00	10.2K
$38.00	Aug 28	6.70	6.85	$6.78	2.2%	47	1.00	20.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Sep 4	7.15	7.25	$7.20	1.4%	--	1.00	28
$53.00	Sep 4	8.15	8.25	$8.20	1.2%	--	1.00	24
$50.00	Aug 28	4.95	5.25	$5.10	5.9%	--	0.99	66
$48.00	Aug 28	3.00	3.30	$3.15	9.5%	--	0.99	21
$47.50	Aug 28	2.67	2.72	$2.70	1.9%	--	0.99	75

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 59.6K, top 9.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Aug 28	0.12	0.14	$0.13	15.4%	9.7K	0.24	8.8K
$46.50	Aug 28	0.03	0.04	$0.04	25.0%	2.4K	0.07	15.4K
$45.00	Oct 2	2.16	2.19	$2.17	1.4%	2.4K	0.51	7.9K
$45.50	Aug 31	0.33	0.35	$0.34	5.9%	2.0K	0.34	3.2K
$45.00	Aug 28	0.26	0.27	$0.27	3.7%	1.8K	0.42	22.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Aug 28	0.21	0.22	$0.22	4.5%	7.1K	0.36	12.5K
$40.00	Sep 18	0.24	0.25	$0.25	4.0%	5.0K	0.11	47.7K
$45.00	Aug 28	0.44	0.47	$0.45	6.7%	3.7K	0.58	11.7K
$44.00	Aug 28	0.08	0.09	$0.09	11.1%	2.5K	0.18	13.6K
$43.50	Sep 4	0.43	0.45	$0.44	4.5%	1.4K	0.28	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. 9 strikes (avg 79.7%, max 93.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Aug 28	Oct 9	72.4%	37.7%	92.1%	83	16.7K
$45.50	Aug 28	Oct 2	77.7%	40.7%	90.8%	9.7K	8.9K
$44.50	Aug 28	Oct 2	71.3%	37.9%	88.2%	86	1.2K
$45.00	Aug 28	Oct 2	72.7%	40.7%	78.7%	4.2K	30.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Aug 28	Oct 9	72.7%	37.7%	93.0%	3.7K	11.8K
$44.00	Aug 28	Oct 2	72.4%	37.9%	91.1%	2.5K	14.8K
$45.50	Aug 28	Oct 2	77.7%	40.7%	90.8%	154	7.7K
$44.50	Aug 28	Oct 9	71.3%	37.7%	89.3%	7.1K	12.5K
$49.00	Sep 11	Oct 2	43.0%	41.7%	3.1%	--	47

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 1.50, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$48.00	Oct 9	$1.60	$2.40	$1.60	58%	1.50	$45.60
$43.00	$44.00	Oct 2	$0.57	$0.43	$0.57	66%	0.75	$43.57
$48.00	$49.00	Oct 9	$0.25	$0.75	$0.25	34%	3.00	$48.25
$42.50	$43.00	Sep 25	$0.30	$0.20	$0.30	71%	0.67	$42.80
$46.00	$47.00	Sep 18	$0.31	$0.69	$0.31	41%	2.23	$46.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.50	Aug 28	$0.23	$0.27	$0.23	58%	1.17	$44.77
$42.00	$41.50	Sep 18	$0.10	$0.40	$0.10	23%	4.00	$41.90
$42.50	$42.00	Sep 11	$0.10	$0.40	$0.10	23%	4.00	$42.40
$42.00	$41.50	Sep 25	$0.12	$0.38	$0.12	25%	3.17	$41.88
$41.00	$40.50	Oct 9	$0.11	$0.39	$0.11	23%	3.55	$40.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 0.76, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$45.50	Aug 28	$0.14	$0.14	$0.36	58%	0.39	$45.14
$45.00	$45.50	Aug 31	$0.18	$0.18	$0.32	54%	0.56	$45.18
$45.50	$46.00	Aug 31	$0.12	$0.12	$0.38	66%	0.32	$45.62
$45.50	$46.00	Sep 2	$0.15	$0.15	$0.35	62%	0.43	$45.65
$45.00	$45.50	Sep 25	$0.23	$0.23	$0.27	49%	0.85	$45.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$43.00	Oct 9	$0.65	$0.65	$0.85	55%	0.76	$43.85
$44.00	$43.00	Sep 18	$0.39	$0.39	$0.61	60%	0.64	$43.61
$43.00	$42.00	Oct 9	$0.35	$0.35	$0.65	65%	0.54	$42.65
$44.00	$43.00	Sep 9	$0.34	$0.34	$0.66	62%	0.52	$43.66
$42.00	$41.00	Oct 9	$0.28	$0.28	$0.72	71%	0.39	$41.72

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

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Aug 28	Aug 31	$0.25	72.7%	36.1%
$44.50	Aug 28	Aug 31	$0.24	71.3%	35.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Aug 28	Aug 31	$0.25	72.7%	36.1%
$44.50	Aug 28	Aug 31	$0.23	71.3%	35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 1.61% of stock, avg 7.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Aug 28	$0.27	$0.45	$0.72	$44.28	$45.72	1.61%
$44.50	Aug 28	$0.53	$0.22	$0.75	$43.75	$45.25	1.67%
$45.50	Aug 28	$0.13	$0.82	$0.95	$44.55	$46.45	2.12%
$44.00	Aug 28	$0.90	$0.09	$0.99	$43.01	$44.99	2.21%
$44.50	Aug 31	$0.77	$0.45	$1.22	$43.28	$45.72	2.72%
$45.00	Aug 31	$0.52	$0.70	$1.22	$43.78	$46.22	2.72%
$46.00	Aug 28	$0.07	$1.25	$1.32	$44.68	$47.32	2.95%
$44.00	Aug 31	$1.09	$0.27	$1.36	$42.64	$45.36	3.04%
$45.50	Aug 31	$0.34	$1.02	$1.36	$44.14	$46.86	3.04%
$43.50	Aug 28	$1.34	$0.04	$1.38	$42.12	$44.88	3.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 232 found (cheapest 0.18% of stock, avg 3.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.50	$43.50	Aug 28	$0.04	$0.04	$0.08	$43.42	$46.58
$46.00	$43.50	Aug 28	$0.07	$0.04	$0.11	$43.39	$46.11
$46.50	$44.00	Aug 28	$0.04	$0.09	$0.13	$43.87	$46.63
$47.00	$42.50	Aug 31	$0.10	$0.05	$0.15	$42.35	$47.15
$46.00	$44.00	Aug 28	$0.07	$0.09	$0.16	$43.84	$46.16
$47.00	$43.00	Aug 31	$0.10	$0.09	$0.19	$42.81	$47.19
$45.50	$43.50	Aug 28	$0.13	$0.04	$0.17	$43.33	$45.67
$46.50	$42.50	Aug 31	$0.14	$0.05	$0.19	$42.31	$46.69
$45.50	$44.00	Aug 28	$0.13	$0.09	$0.22	$43.78	$45.72
$46.50	$43.00	Aug 31	$0.14	$0.09	$0.23	$42.77	$46.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 1.17, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	48/49	Sep 25	$0.27	$0.23	41%	1.17	$42.73	$48.77
42/43	48/49	Oct 2	$0.29	$0.21	37%	1.38	$42.71	$48.79
42/42	48/49	Sep 25	$0.25	$0.25	44%	1.00	$42.25	$48.75
42/43	48/48	Oct 2	$0.30	$0.20	34%	1.50	$42.70	$48.30
42/43	48/48	Sep 25	$0.28	$0.22	38%	1.27	$42.72	$48.28
42/42	48/49	Oct 2	$0.25	$0.25	44%	1.00	$41.75	$48.75
41/42	48/49	Sep 25	$0.21	$0.29	51%	0.72	$41.29	$48.71
42/42	48/48	Sep 25	$0.26	$0.24	42%	1.08	$42.24	$48.26
42/43	47/48	Sep 11	$0.25	$0.25	43%	1.00	$42.75	$47.25
42/43	48/48	Oct 2	$0.31	$0.19	31%	1.63	$42.69	$47.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$44.50	$45.00	Aug 28	$0.11	$0.39	41%	3.55
$46.00	$47.00	$48.00	Sep 18	$0.07	$0.93	15%	13.29
$43.50	$44.00	$44.50	Aug 28	$0.07	$0.43	27%	6.14
$47.00	$48.00	$49.00	Sep 18	$0.06	$0.94	13%	15.67
$44.50	$45.00	$45.50	Aug 28	$0.12	$0.38	40%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$44.50	$45.00	Aug 28	$0.10	$0.40	41%	4.00
$45.00	$45.50	$46.00	Aug 28	$0.06	$0.44	29%	7.33
$46.00	$47.00	$48.00	Sep 18	$0.06	$0.94	15%	15.67
$44.00	$45.00	$46.00	Sep 18	$0.09	$0.91	18%	10.11
$43.50	$44.00	$44.50	Aug 31	$0.06	$0.44	23%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-0.70, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$43.00	1:2	Sep 9	-$0.70	$1.30
$44.00	$44.50	1:2	Aug 28	-$0.16	$0.34
$45.50	$46.00	1:2	Aug 31	-$0.10	$0.40
$45.00	$45.50	1:2	Aug 31	-$0.16	$0.34
$46.00	$46.50	1:2	Aug 31	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Aug 28	-$1.20	$0.80
$50.00	$48.00	1:2	Sep 4	-$1.45	$0.55
$45.50	$45.00	1:2	Aug 28	-$0.08	$0.42
$44.00	$43.00	1:2	Sep 9	-$0.15	$0.85
$43.00	$42.00	1:2	Sep 9	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 2.83%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Oct 9	$1.27	0.34	7.1%	2.83%	9.95%	--	60
$45.50	Oct 2	$1.94	0.48	1.5%	4.33%	5.87%	1	162
$45.00	Oct 2	$2.16	0.51	0.4%	4.82%	5.24%	2.4K	7.9K
$46.00	Oct 2	$1.73	0.44	2.7%	3.86%	6.52%	3	555
$46.50	Oct 2	$1.55	0.41	3.8%	3.46%	7.23%	10	286
$49.00	Oct 9	$1.03	0.29	9.3%	2.30%	11.65%	--	18
$47.00	Oct 2	$1.38	0.38	4.9%	3.08%	7.97%	--	79
$49.50	Oct 9	$0.93	0.27	10.5%	2.08%	12.54%	--	28
$47.50	Oct 2	$1.23	0.35	6.0%	2.74%	8.75%	2	133
$48.00	Oct 2	$1.10	0.32	7.1%	2.45%	9.57%	--	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 35,962

Total Puts 27,137

Put/Call Ratio 0.75

Net Difference 8,825

Prior's Put/Call Breakdown

Total Calls 30,888

Total Puts 9,572

Put/Call Ratio 0.31

Net Difference 21,316

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