IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.87 -0.94%

(8/28 09:45) ◀

Friday, August 28, 2026 (9:50am)

▶ (8/28 09:55)

◀ 8/28 09:50 ▶

Option Volume

Detail

ℹ

Current (08/28 9:50am) 82,872

Calls: 48,335 (58%)

Puts: 34,537 (42%)

Prior (08/27) 54,331

Calls: 43,228 (80%)

Puts: 11,103 (20%)

Current vs Prior +52.53%

Calls: +11.81% (Calls)

Puts: +211.06% (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 -91.35%

Calls: -92.83%

Puts: -87.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 9:50am) $5.39M

Calls: $3.97M (74%)

Puts: $1.42M (26%)

Prior (08/27) $4.74M

Calls: $4.03M (85%)

Puts: $710.5K (15%)

Current vs Prior +13.66%

Calls: -1.45%

Puts: +99.32%

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 -94.01%

Calls: -94.94%

Puts: -87.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 9:50am) 0.71

Prior (08/27) 0.26

Current vs Prior +178.19%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +41.54%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/28 9:50am) 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 2.18% | 3.34%2.18% | 5.06%8.69% | 12.68%

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

Current vs Prior -13.23% | -11.46%-13.23% | -5.32%-3.99% | -2.66%

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

Current vs 7-Day Avg -23.68% | -22.29%-33.34% | -14.74%+35.40% | +4.41%

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

Current vs 7-Day Eod -13.23% | -11.46%-13.23% | -5.32%-3.99% | -2.66%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.74% | 1.96%

Calls: 10.71% | 2.47%

Puts: 4.76% | 1.45%

Prior 5.30% | 3.51%

Calls: 4.84% | 3.41%

Puts: 5.77% | 3.61%

Current vs Prior +46.04% | -44.16%

Prior 7-Day Avg 5.89% | 3.89%

Calls: 6.15% | 3.88%

Puts: 5.64% | 3.91%

Current vs 7-Day Avg +31.35% | -49.67%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($3.97M). Above-average activity with volume up 53% vs prior. P/C ratio rising 178% - 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
09:50	BULLISH	BULLISH	BULLISH
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 377 of results (avg 3.5%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Sep 25	2.74	2.76	$2.75	0.7%	--	0.64	253
$44.50	Sep 25	2.19	2.21	$2.20	0.9%	12	0.55	495
$44.00	Sep 18	2.18	2.20	$2.19	0.9%	45	0.60	37.3K
$44.00	Sep 11	1.85	1.87	$1.86	1.1%	5	0.62	10.1K
$36.00	Sep 25	9.05	9.15	$9.10	1.1%	30	0.95	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 25	1.94	1.96	$1.95	1.0%	3	0.49	551
$46.50	Sep 25	2.83	2.86	$2.85	1.1%	--	0.60	23
$45.00	Sep 18	1.70	1.72	$1.71	1.2%	213	0.49	29.0K
$44.50	Sep 25	1.68	1.70	$1.69	1.2%	63	0.45	444
$46.00	Sep 25	2.51	2.54	$2.53	1.2%	--	0.56	130

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.41, cheapest $0.08)

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	0.13	0.14	$0.14	7.1%	10.7K	0.25	8.8K
$45.00	Aug 28	0.28	0.30	$0.29	6.9%	2.2K	0.45	22.9K
$44.50	Aug 28	0.53	0.59	$0.56	10.7%	90	0.67	1.0K
$47.00	Aug 31	0.10	0.11	$0.11	9.1%	195	0.12	13.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 28	0.07	0.08	$0.08	12.5%	2.6K	0.16	13.6K
$44.50	Aug 28	0.18	0.19	$0.19	5.3%	8.2K	0.33	12.5K
$45.00	Aug 28	0.41	0.43	$0.42	4.8%	3.8K	0.56	11.7K
$43.50	Aug 31	0.14	0.16	$0.15	13.3%	19	0.18	698
$44.00	Aug 31	0.26	0.27	$0.27	3.7%	230	0.28	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 31	8.70	9.10	$8.90	4.5%	--	1.00	6.6K
$37.00	Aug 31	7.70	8.00	$7.85	3.8%	2	1.00	2.8K
$38.00	Aug 31	6.80	7.00	$6.90	2.9%	2	1.00	7.7K
$39.00	Aug 31	5.70	6.00	$5.85	5.1%	4	1.00	10.1K
$40.00	Aug 31	4.85	5.05	$4.95	4.0%	--	1.00	15.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Aug 28	2.62	2.67	$2.65	1.9%	--	1.00	75
$48.00	Aug 28	3.05	3.30	$3.18	7.9%	--	1.00	21
$50.00	Aug 28	5.00	5.20	$5.10	3.9%	--	1.00	66
$53.00	Sep 4	8.10	8.20	$8.15	1.2%	--	1.00	24
$51.00	Aug 31	5.90	6.35	$6.13	7.3%	--	0.98	10

Most actively traded options today. High liquidity = easy entry/exit. 286 active (total vol 79.2K, top 10.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Aug 28	0.13	0.14	$0.14	7.1%	10.7K	0.25	8.8K
$45.00	Oct 2	2.19	2.23	$2.21	1.8%	6.0K	0.52	7.9K
$45.50	Aug 31	0.36	0.38	$0.37	5.4%	5.3K	0.35	3.2K
$46.50	Aug 28	0.03	0.04	$0.04	25.0%	2.4K	0.07	15.4K
$45.00	Aug 28	0.28	0.30	$0.29	6.9%	2.2K	0.45	22.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Aug 28	0.18	0.19	$0.19	5.3%	8.2K	0.33	12.5K
$45.00	Aug 31	0.68	0.69	$0.69	1.4%	6.0K	0.53	8.3K
$40.00	Sep 18	0.24	0.25	$0.25	4.0%	5.0K	0.11	47.7K
$45.00	Aug 28	0.41	0.43	$0.42	4.8%	3.8K	0.56	11.7K
$44.00	Aug 28	0.07	0.08	$0.08	12.5%	2.6K	0.16	13.6K

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 79.5%, max 93.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Aug 28	Oct 9	73.3%	37.9%	93.6%	107	16.7K
$45.00	Aug 28	Oct 9	72.6%	37.7%	92.5%	2.2K	22.9K
$45.50	Aug 28	Oct 2	75.5%	40.7%	85.2%	10.7K	8.9K
$44.50	Aug 28	Oct 2	70.2%	37.9%	85.0%	90	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Aug 28	Oct 2	73.3%	38.0%	93.0%	2.6K	14.8K
$45.00	Aug 28	Oct 9	72.6%	37.7%	92.5%	3.8K	11.8K
$44.50	Aug 28	Oct 9	70.2%	37.8%	85.7%	8.2K	12.5K
$45.50	Aug 28	Oct 2	75.5%	40.7%	85.2%	303	7.7K
$49.00	Sep 11	Oct 2	43.1%	41.8%	3.0%	--	47

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 1.70, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$48.00	Oct 9	$1.11	$1.89	$1.11	52%	1.70	$46.11
$48.00	$49.00	Oct 9	$0.25	$0.75	$0.25	34%	3.00	$48.25
$43.00	$44.00	Oct 2	$0.58	$0.42	$0.58	66%	0.72	$43.58
$44.00	$45.00	Oct 9	$0.50	$0.50	$0.50	59%	1.00	$44.50
$45.00	$46.00	Sep 18	$0.41	$0.59	$0.41	51%	1.44	$45.41

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.00	Sep 9	$0.11	$0.89	$0.11	16%	8.09	$41.89
$41.00	$40.50	Oct 9	$0.11	$0.39	$0.11	23%	3.55	$40.89
$45.50	$45.00	Aug 31	$0.31	$0.19	$0.31	65%	0.61	$45.19
$44.50	$44.00	Aug 31	$0.17	$0.33	$0.17	40%	1.94	$44.33
$44.00	$43.50	Sep 4	$0.16	$0.34	$0.16	35%	2.13	$43.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 0.79, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$45.50	Aug 28	$0.15	$0.15	$0.35	56%	0.43	$45.15
$45.00	$45.50	Aug 31	$0.19	$0.19	$0.31	53%	0.61	$45.19
$46.00	$46.50	Sep 4	$0.14	$0.14	$0.36	66%	0.39	$46.14
$45.00	$45.50	Sep 2	$0.20	$0.20	$0.30	52%	0.67	$45.20
$45.00	$45.50	Sep 4	$0.21	$0.21	$0.29	51%	0.72	$45.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$43.00	Oct 9	$0.66	$0.66	$0.84	55%	0.79	$43.84
$44.00	$43.00	Sep 9	$0.34	$0.34	$0.66	62%	0.52	$43.66
$44.00	$43.00	Sep 18	$0.38	$0.38	$0.62	60%	0.61	$43.62
$43.00	$42.00	Oct 9	$0.34	$0.34	$0.66	65%	0.52	$42.66
$42.00	$41.00	Oct 9	$0.27	$0.27	$0.73	72%	0.37	$41.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.26, cheapest $0.27)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Aug 28	Aug 31	$0.27	72.6%	37.0%
$44.50	Aug 28	Aug 31	$0.25	70.2%	35.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Aug 28	Aug 31	$0.27	72.6%	37.0%
$44.50	Aug 28	Aug 31	$0.25	70.2%	35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 1.58% of stock, avg 7.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Aug 28	$0.29	$0.42	$0.71	$44.29	$45.71	1.58%
$44.50	Aug 28	$0.56	$0.19	$0.75	$43.75	$45.25	1.67%
$45.50	Aug 28	$0.14	$0.77	$0.91	$44.59	$46.41	2.03%
$44.00	Aug 28	$0.94	$0.08	$1.02	$42.98	$45.02	2.27%
$44.50	Aug 31	$0.81	$0.44	$1.25	$43.25	$45.75	2.79%
$45.00	Aug 31	$0.56	$0.69	$1.25	$43.75	$46.25	2.79%
$46.00	Aug 28	$0.07	$1.19	$1.26	$44.74	$47.26	2.81%
$45.50	Aug 31	$0.37	$1.00	$1.37	$44.13	$46.87	3.05%
$44.00	Aug 31	$1.14	$0.27	$1.41	$42.59	$45.41	3.14%
$43.50	Aug 28	$1.40	$0.04	$1.44	$42.06	$44.94	3.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 232 found (cheapest 0.18% of stock, avg 3.77%)

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	$0.08	$0.12	$43.88	$46.62
$46.00	$44.00	Aug 28	$0.07	$0.08	$0.15	$43.85	$46.15
$47.00	$42.50	Aug 31	$0.11	$0.05	$0.16	$42.34	$47.16
$47.00	$43.00	Aug 31	$0.11	$0.08	$0.19	$42.81	$47.19
$45.50	$43.50	Aug 28	$0.14	$0.04	$0.18	$43.32	$45.68
$46.50	$42.50	Aug 31	$0.16	$0.05	$0.21	$42.29	$46.71
$45.50	$44.00	Aug 28	$0.14	$0.08	$0.22	$43.78	$45.72
$46.50	$43.00	Aug 31	$0.16	$0.08	$0.24	$42.76	$46.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 1.63, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	46/47	Sep 11	$0.31	$0.19	33%	1.63	$43.19	$46.81
43/44	47/48	Sep 11	$0.28	$0.22	38%	1.27	$43.22	$47.28
42/42	48/48	Sep 25	$0.26	$0.24	42%	1.08	$41.74	$47.76
42/42	48/49	Oct 2	$0.25	$0.25	43%	1.00	$41.75	$48.75
42/42	48/48	Sep 25	$0.24	$0.26	45%	0.92	$41.76	$48.24
42/43	46/47	Sep 11	$0.27	$0.23	39%	1.17	$42.73	$46.77
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 6.14, 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	40%	3.55
$44.50	$45.00	$45.50	Aug 28	$0.12	$0.38	42%	3.17
$45.00	$45.50	$46.00	Aug 28	$0.08	$0.42	31%	5.25
$46.00	$47.00	$48.00	Sep 18	$0.07	$0.93	15%	13.29
$43.50	$44.00	$44.50	Aug 31	$0.05	$0.45	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Aug 28	$0.07	$0.43	31%	6.14
$44.50	$45.00	$45.50	Aug 28	$0.12	$0.38	42%	3.17
$45.00	$46.00	$47.00	Sep 18	$0.08	$0.92	17%	11.50
$44.50	$45.00	$45.50	Aug 31	$0.06	$0.44	25%	7.33
$44.00	$44.50	$45.00	Aug 28	$0.12	$0.38	40%	3.17

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 $-0.22, 149 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$48.00	1:2	Oct 9	-$0.22	$2.78
$44.00	$44.50	1:2	Aug 28	-$0.18	$0.32
$46.00	$46.50	1:2	Aug 31	-$0.07	$0.43
$45.00	$45.50	1:2	Aug 31	-$0.18	$0.32
$45.50	$46.00	1:2	Aug 31	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Aug 28	-$1.26	$0.74
$50.00	$48.00	1:2	Sep 4	-$1.40	$0.60
$45.50	$45.00	1:2	Aug 28	-$0.07	$0.43
$44.00	$43.00	1:2	Sep 9	-$0.14	$0.86
$43.00	$42.00	1:2	Sep 9	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 5.35%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Oct 9	$2.40	0.52	0.3%	5.35%	5.64%	1	5
$48.00	Oct 9	$1.30	0.34	7.0%	2.90%	9.87%	--	60
$45.50	Oct 2	$1.97	0.48	1.4%	4.39%	5.79%	1	162
$46.00	Oct 2	$1.76	0.45	2.5%	3.92%	6.44%	3	555
$45.00	Oct 2	$2.19	0.52	0.3%	4.88%	5.17%	6.0K	7.9K
$46.50	Oct 2	$1.58	0.41	3.6%	3.52%	7.15%	12	286
$49.00	Oct 9	$1.05	0.29	9.2%	2.34%	11.54%	--	18
$47.00	Oct 2	$1.41	0.38	4.8%	3.14%	7.89%	--	79
$49.50	Oct 9	$0.94	0.27	10.3%	2.09%	12.41%	--	28
$47.50	Oct 2	$1.25	0.35	5.9%	2.79%	8.65%	67	133

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 48,335

Total Puts 34,537

Put/Call Ratio 0.71

Net Difference 13,798

Prior's Put/Call Breakdown

Total Calls 43,228

Total Puts 11,103

Put/Call Ratio 0.26

Net Difference 32,125

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