IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.99 -0.67%

(8/28 09:50) ◀

Friday, August 28, 2026 (9:55am)

▶ (8/28 10:00)

◀ 8/28 09:55 ▶

Option Volume

Detail

ℹ

Current (08/28 9:55am) 92,858

Calls: 51,280 (55%)

Puts: 41,578 (45%)

Prior (08/27) 66,953

Calls: 55,075 (82%)

Puts: 11,878 (18%)

Current vs Prior +38.69%

Calls: -6.89% (Calls)

Puts: +250.04% (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 -90.31%

Calls: -92.39%

Puts: -85.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 9:55am) $6.22M

Calls: $4.51M (72%)

Puts: $1.71M (28%)

Prior (08/27) $6.27M

Calls: $5.56M (89%)

Puts: $710.0K (11%)

Current vs Prior -0.73%

Calls: -18.86%

Puts: +141.13%

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 -93.09%

Calls: -94.25%

Puts: -85.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 9:55am) 0.81

Prior (08/27) 0.22

Current vs Prior +275.95%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +60.61%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/28 9:55am) 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 2.22% | 3.36%2.22% | 5.09%8.71% | 12.69%

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

Current vs Prior -11.70% | -11.11%-11.70% | -4.74%-3.75% | -2.58%

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

Current vs 7-Day Avg -22.33% | -21.98%-32.16% | -14.22%+35.73% | +4.49%

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

Current vs 7-Day Eod -11.70% | -11.11%-11.70% | -4.74%-3.75% | -2.58%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.47% | 3.86%

Calls: 9.23% | 4.49%

Puts: 5.71% | 3.23%

Prior 5.30% | 3.51%

Calls: 4.84% | 3.41%

Puts: 5.77% | 3.61%

Current vs Prior +40.94% | +9.97%

Prior 7-Day Avg 5.89% | 3.89%

Calls: 6.15% | 3.88%

Puts: 5.64% | 3.91%

Current vs 7-Day Avg +26.76% | -0.88%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($4.51M). P/C ratio rising 276% - 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
09:55	BULLISH	BULLISH	BULLISH
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 389 of results (avg 3.7%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Sep 25	8.70	8.80	$8.75	1.1%	1	0.95	198
$37.00	Sep 25	8.20	8.30	$8.25	1.2%	5	0.94	1.3K
$37.00	Sep 11	8.05	8.15	$8.10	1.2%	--	0.97	965
$48.00	Sep 18	0.72	0.73	$0.73	1.4%	45	0.28	31.1K
$38.00	Aug 28	6.95	7.05	$7.00	1.4%	146	1.00	20.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Sep 18	1.17	1.18	$1.17	0.9%	80	0.39	8.7K
$44.50	Sep 25	1.63	1.65	$1.64	1.2%	65	0.43	444
$43.00	Sep 18	0.80	0.81	$0.81	1.2%	124	0.29	11.1K
$44.50	Sep 4	0.75	0.76	$0.76	1.3%	104	0.41	9.2K
$52.00	Sep 18	7.10	7.20	$7.15	1.4%	2	0.90	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Aug 28	0.07	0.08	$0.08	12.5%	2.0K	0.15	24.5K
$45.50	Aug 28	0.16	0.17	$0.17	5.9%	10.7K	0.29	8.8K
$45.00	Aug 28	0.33	0.35	$0.34	5.9%	2.4K	0.50	22.9K
$47.50	Aug 31	0.06	0.07	$0.07	14.3%	--	0.08	1.1K
$47.00	Aug 31	0.11	0.12	$0.12	8.3%	496	0.13	13.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 28	0.06	0.07	$0.07	14.3%	3.1K	0.14	13.6K
$44.50	Aug 28	0.14	0.15	$0.15	6.7%	8.6K	0.28	12.5K
$45.00	Aug 28	0.34	0.36	$0.35	5.7%	3.9K	0.50	11.7K
$43.00	Aug 31	0.07	0.08	$0.08	12.5%	16	0.10	7.6K
$43.50	Aug 31	0.12	0.14	$0.13	15.4%	19	0.16	698

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 28	8.75	9.05	$8.90	3.4%	62	1.00	5.2K
$36.50	Aug 28	8.35	8.55	$8.45	2.4%	2	1.00	5.8K
$37.00	Aug 28	7.90	8.05	$7.98	1.9%	93	1.00	8.6K
$37.50	Aug 28	7.40	7.55	$7.48	2.0%	36	1.00	10.2K
$38.00	Aug 28	6.95	7.05	$7.00	1.4%	146	1.00	20.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 28	4.95	5.15	$5.05	4.0%	--	0.99	66
$48.00	Aug 28	2.93	3.15	$3.04	7.2%	1	0.99	21
$47.50	Aug 28	2.44	2.55	$2.50	4.4%	--	0.99	75
$51.00	Aug 31	5.90	6.25	$6.08	5.8%	--	0.98	10
$50.00	Aug 31	4.95	5.05	$5.00	2.0%	--	0.97	77

Most actively traded options today. High liquidity = easy entry/exit. 306 active (total vol 88.8K, top 11.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Aug 28	0.16	0.17	$0.17	5.9%	10.7K	0.29	8.8K
$45.00	Oct 2	2.25	2.30	$2.28	2.2%	6.0K	0.53	7.9K
$45.50	Aug 31	0.41	0.43	$0.42	4.8%	5.3K	0.39	3.2K
$46.50	Aug 28	0.03	0.04	$0.04	25.0%	2.4K	0.08	15.4K
$45.00	Aug 28	0.33	0.35	$0.34	5.9%	2.4K	0.50	22.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 31	0.61	0.63	$0.62	3.2%	11.1K	0.49	8.3K
$44.50	Aug 28	0.14	0.15	$0.15	6.7%	8.6K	0.28	12.5K
$40.00	Sep 18	0.23	0.24	$0.24	4.2%	5.0K	0.11	47.7K
$45.00	Aug 28	0.34	0.36	$0.35	5.7%	3.9K	0.50	11.7K
$44.00	Aug 28	0.06	0.07	$0.07	14.3%	3.1K	0.14	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 79.1%, max 93.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Aug 28	Oct 2	79.0%	40.9%	93.3%	2.0K	25.0K
$45.00	Aug 28	Oct 9	71.6%	37.8%	89.5%	2.4K	22.9K
$44.50	Aug 28	Oct 2	71.6%	37.9%	88.8%	101	1.2K
$45.50	Aug 28	Oct 2	74.6%	40.8%	82.8%	10.7K	8.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Aug 28	Oct 9	79.0%	40.8%	93.4%	76	3.3K
$45.00	Aug 28	Oct 9	71.6%	37.8%	89.5%	3.9K	11.8K
$44.50	Aug 28	Oct 9	71.6%	37.8%	89.4%	8.6K	12.5K
$45.50	Aug 28	Oct 2	74.6%	40.8%	82.8%	308	7.7K
$49.00	Sep 11	Oct 2	42.9%	41.8%	2.7%	--	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 1.65, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$48.00	Oct 9	$1.13	$1.87	$1.13	53%	1.65	$46.13
$48.00	$49.00	Oct 9	$0.26	$0.74	$0.26	35%	2.85	$48.26
$44.00	$45.00	Sep 18	$0.52	$0.48	$0.52	62%	0.92	$44.52
$46.00	$47.00	Sep 18	$0.33	$0.67	$0.33	43%	2.03	$46.33
$47.00	$48.00	Sep 18	$0.25	$0.75	$0.25	35%	3.00	$47.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.00	Sep 9	$0.10	$0.90	$0.10	15%	9.00	$41.90
$47.00	$46.50	Oct 9	$0.29	$0.21	$0.29	59%	0.72	$46.71
$47.00	$46.50	Oct 2	$0.30	$0.20	$0.30	61%	0.67	$46.70
$42.50	$42.00	Sep 25	$0.13	$0.37	$0.13	28%	2.85	$42.37
$41.50	$41.00	Oct 2	$0.11	$0.39	$0.11	23%	3.55	$41.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 0.74, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$46.00	Aug 31	$0.15	$0.15	$0.35	62%	0.43	$45.65
$46.00	$46.50	Sep 2	$0.13	$0.13	$0.37	67%	0.35	$46.13
$45.00	$45.50	Sep 25	$0.24	$0.24	$0.26	48%	0.92	$45.24
$45.00	$45.50	Aug 28	$0.17	$0.17	$0.33	50%	0.52	$45.17
$45.50	$46.00	Sep 11	$0.20	$0.20	$0.30	54%	0.67	$45.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$43.00	Oct 9	$0.64	$0.64	$0.86	56%	0.74	$43.86
$44.00	$43.00	Sep 9	$0.33	$0.33	$0.67	64%	0.49	$43.67
$43.00	$42.00	Oct 9	$0.34	$0.34	$0.66	66%	0.52	$42.66
$44.00	$43.00	Sep 18	$0.36	$0.36	$0.64	62%	0.56	$43.64
$44.00	$43.50	Oct 2	$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. 2 found (avg debit $0.28, cheapest $0.27)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Aug 28	Aug 31	$0.28	71.6%	36.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Aug 28	Aug 31	$0.27	71.6%	36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 1.53% of stock, avg 7.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Aug 28	$0.34	$0.35	$0.69	$44.31	$45.69	1.53%
$44.50	Aug 28	$0.65	$0.15	$0.80	$43.70	$45.30	1.78%
$45.50	Aug 28	$0.17	$0.68	$0.85	$44.65	$46.35	1.89%
$44.00	Aug 28	$1.06	$0.07	$1.13	$42.87	$45.13	2.51%
$46.00	Aug 28	$0.08	$1.09	$1.17	$44.83	$47.17	2.60%
$45.00	Aug 31	$0.62	$0.62	$1.24	$43.76	$46.24	2.76%
$44.50	Aug 31	$0.89	$0.39	$1.28	$43.22	$45.78	2.85%
$45.50	Aug 31	$0.42	$0.92	$1.34	$44.16	$46.84	2.98%
$44.00	Aug 31	$1.23	$0.23	$1.46	$42.54	$45.46	3.25%
$46.00	Aug 31	$0.27	$1.27	$1.54	$44.46	$47.54	3.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 232 found (cheapest 0.18% of stock, avg 3.80%)

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
$46.50	$44.00	Aug 28	$0.04	$0.07	$0.11	$43.89	$46.61
$46.00	$43.50	Aug 28	$0.08	$0.04	$0.12	$43.38	$46.12
$47.50	$43.00	Aug 31	$0.07	$0.08	$0.15	$42.85	$47.65
$46.00	$44.00	Aug 28	$0.08	$0.07	$0.15	$43.85	$46.15
$47.00	$43.00	Aug 31	$0.12	$0.08	$0.20	$42.80	$47.20
$47.50	$43.50	Aug 31	$0.07	$0.13	$0.20	$43.30	$47.70
$46.50	$44.50	Aug 28	$0.04	$0.15	$0.19	$44.31	$46.69
$47.00	$43.50	Aug 31	$0.12	$0.13	$0.25	$43.25	$47.25
$46.00	$44.50	Aug 28	$0.08	$0.15	$0.23	$44.27	$46.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 0.92, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
40/41	49/50	Oct 9	$0.24	$0.26	48%	0.92	$40.76	$49.24
42/43	48/48	Sep 25	$0.28	$0.22	38%	1.27	$42.72	$48.28
42/43	47/48	Sep 11	$0.25	$0.25	43%	1.00	$42.75	$47.25
42/42	48/48	Sep 25	$0.24	$0.26	45%	0.92	$41.76	$48.24
42/43	48/48	Sep 25	$0.29	$0.21	35%	1.38	$42.71	$47.79
42/43	48/49	Oct 2	$0.28	$0.22	37%	1.27	$42.72	$48.78
42/42	48/49	Oct 2	$0.26	$0.24	40%	1.08	$42.24	$48.76
43/44	47/48	Sep 11	$0.27	$0.23	38%	1.17	$43.23	$47.27
42/42	48/48	Sep 25	$0.25	$0.25	42%	1.00	$41.75	$47.75
42/43	48/48	Oct 2	$0.29	$0.21	34%	1.38	$42.71	$48.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Aug 28	$0.08	$0.42	35%	5.25
$44.00	$45.00	$46.00	Sep 18	$0.08	$0.92	18%	11.50
$45.00	$45.50	$46.00	Aug 31	$0.05	$0.45	23%	9.00
$45.50	$46.00	$46.50	Aug 28	$0.05	$0.45	22%	9.00
$47.00	$48.00	$49.00	Sep 18	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$45.50	$46.00	Aug 28	$0.08	$0.42	35%	5.25
$45.00	$45.50	$46.00	Aug 31	$0.05	$0.45	23%	9.00
$44.50	$45.00	$45.50	Aug 28	$0.13	$0.37	43%	2.85
$45.00	$46.00	$47.00	Sep 18	$0.09	$0.91	17%	10.11
$46.00	$47.00	$48.00	Sep 18	$0.08	$0.92	15%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-1.03, 146 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$48.00	1:2	Oct 9	-$0.25	$2.75
$44.00	$44.50	1:2	Aug 28	-$0.24	$0.26
$45.50	$46.00	1:2	Aug 31	-$0.12	$0.38
$46.00	$46.50	1:2	Aug 31	-$0.09	$0.41
$46.50	$47.00	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	-$1.03	$0.97
$50.00	$48.00	1:2	Sep 4	-$1.32	$0.68
$44.00	$43.00	1:2	Sep 9	-$0.12	$0.88
$46.00	$45.50	1:2	Aug 28	-$0.27	$0.23
$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. 109 found (best yield 5.47%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Oct 9	$2.46	0.53	0.0%	5.47%	5.49%	1	5
$48.00	Oct 9	$1.34	0.35	6.7%	2.98%	9.67%	--	60
$46.00	Oct 2	$1.82	0.46	2.2%	4.05%	6.29%	3	555
$49.00	Oct 9	$1.08	0.30	8.9%	2.40%	11.31%	--	18
$45.50	Oct 2	$2.02	0.49	1.1%	4.49%	5.62%	1	162
$46.50	Oct 2	$1.63	0.42	3.4%	3.62%	6.98%	14	286
$45.00	Oct 2	$2.25	0.53	0.0%	5.00%	5.02%	6.0K	7.9K
$49.50	Oct 9	$0.97	0.28	10.0%	2.16%	12.18%	--	28
$47.00	Oct 2	$1.45	0.39	4.5%	3.22%	7.69%	2	79
$47.50	Oct 2	$1.30	0.36	5.6%	2.89%	8.47%	69	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 51,280

Total Puts 41,578

Put/Call Ratio 0.81

Net Difference 9,702

Prior's Put/Call Breakdown

Total Calls 55,075

Total Puts 11,878

Put/Call Ratio 0.22

Net Difference 43,197

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