IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.23 +0.74%

(8/31 09:35) ◀

Monday, August 31, 2026 (9:40am)

▶ (8/31 09:45)

◀ 8/31 09:40 ▶

Option Volume

Detail

ℹ

Current (08/31 9:40am) 40,006

Calls: 17,474 (44%)

Puts: 22,532 (56%)

Prior (08/28) 50,423

Calls: 27,580 (55%)

Puts: 22,843 (45%)

Current vs Prior -20.66%

Calls: -36.64% (Calls)

Puts: -1.36% (Puts)

Prior 7-Day Total 5,774,606

Calls: 3,801,180 (66%)

Puts: 1,973,426 (34%)

Prior 7-Day Average 824,943

Calls: 543,025 (66%)

Puts: 281,918 (34%)

Current vs Prior 7-Day Avg -95.15%

Calls: -96.78%

Puts: -92.01%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 9:40am) $2.39M

Calls: $1.34M (56%)

Puts: $1.05M (44%)

Prior (08/28) $1.97M

Calls: $1.23M (62%)

Puts: $747.0K (38%)

Current vs Prior +21.29%

Calls: +9.36%

Puts: +40.88%

Prior 7-Day Total $539.28M

Calls: $447.94M (83%)

Puts: $91.34M (17%)

Prior 7-Day Average $77.04M

Calls: $63.99M (83%)

Puts: $13.05M (17%)

Current vs Prior 7-Day Avg -96.89%

Calls: -97.90%

Puts: -91.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 9:40am) 1.29

Prior (08/28) 0.83

Current vs Prior +55.69%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +118.61%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 9:40am) 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 19,462,502

Calls: 11,867,552 (61%)

Puts: 7,594,950 (39%)

Prior 7-Day Average 2,780,357

Calls: 1,695,364 (61%)

Puts: 1,084,992 (39%)

Current vs Prior 7-Day Avg -17.69%

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 1.79% | 2.98%3.84% | 5.52%7.71% | 11.76%

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

Current vs Prior -39.22% | -23.83%+206.79% | +19.89%-7.53% | -3.89%

Prior 7-Day Avg 2.82% | 4.28%3.00% | 5.84%7.40% | 12.49%

Current vs 7-Day Avg -36.77% | -30.20%+28.18% | -5.53%+4.23% | -5.84%

Prior 7-Day Eod 2.94% | 3.92%1.25% | 4.60%8.34% | 12.23%

Current vs 7-Day Eod -39.22% | -23.83%+206.79% | +19.89%-7.53% | -3.89%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.60% | 4.55%

Calls: 7.69% | 4.62%

Puts: 7.50% | 4.48%

Prior 4.78% | 3.54%

Calls: 4.00% | 3.13%

Puts: 5.56% | 3.95%

Current vs Prior +59.00% | +28.53%

Prior 7-Day Avg 5.77% | 3.67%

Calls: 5.91% | 3.69%

Puts: 5.63% | 3.66%

Current vs 7-Day Avg +31.72% | +23.93%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.29 indicates protective positioning. P/C ratio rising 56% - increased hedging/bearish positioning. Call-heavy open interest (1,384,941 calls vs 903,635 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 343 of results (avg 4.0%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	1.13	1.14	$1.13	0.9%	2.4K	0.44	61.1K
$35.50	Sep 25	8.90	9.00	$8.95	1.1%	--	0.96	135
$36.00	Oct 2	8.50	8.60	$8.55	1.2%	--	0.94	161
$36.00	Sep 25	8.40	8.50	$8.45	1.2%	--	0.95	1.1K
$43.50	Oct 2	2.39	2.42	$2.41	1.2%	6	0.59	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 2	2.86	2.90	$2.88	1.4%	--	0.61	72
$45.00	Sep 25	2.03	2.06	$2.05	1.5%	8	0.55	534
$51.00	Sep 11	6.75	6.85	$6.80	1.5%	1	0.94	1
$46.00	Sep 25	2.66	2.70	$2.68	1.5%	100	0.64	206
$45.00	Oct 9	2.44	2.48	$2.46	1.6%	--	0.53	60

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.39, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Aug 31	0.12	0.13	$0.13	7.7%	1.7K	0.34	3.3K
$44.00	Aug 31	0.37	0.40	$0.39	7.7%	536	0.65	6.4K
$45.50	Sep 2	0.12	0.13	$0.13	7.7%	812	0.18	1.1K
$45.00	Sep 2	0.22	0.24	$0.23	8.7%	81	0.29	3.0K
$43.50	Aug 31	0.75	0.80	$0.78	6.4%	--	0.87	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 31	0.14	0.15	$0.15	6.7%	1.5K	0.35	3.0K
$44.50	Aug 31	0.38	0.41	$0.40	7.5%	126	0.66	3.0K
$43.00	Sep 2	0.12	0.13	$0.13	7.7%	62	0.17	1.9K
$43.50	Sep 2	0.22	0.24	$0.23	8.7%	199	0.28	360
$45.00	Aug 31	0.78	0.83	$0.81	6.2%	67	0.89	21.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 31	8.00	8.30	$8.15	3.7%	--	1.00	6.5K
$37.00	Aug 31	7.15	7.30	$7.23	2.1%	--	0.99	2.8K
$38.00	Aug 31	6.15	6.30	$6.23	2.4%	1	0.99	7.5K
$39.00	Aug 31	5.00	5.30	$5.15	5.8%	3	0.99	10.1K
$35.50	Sep 4	8.30	9.00	$8.65	8.1%	--	0.99	348

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Aug 31	2.23	2.46	$2.34	9.8%	2	1.00	283
$47.00	Aug 31	2.70	2.96	$2.83	9.2%	--	1.00	48
$47.50	Aug 31	3.20	3.50	$3.35	9.0%	1	1.00	21
$48.00	Aug 31	3.70	4.00	$3.85	7.8%	76	1.00	79
$48.50	Aug 31	4.20	4.50	$4.35	6.9%	1	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 39.9K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	1.13	1.14	$1.13	0.9%	2.4K	0.44	61.1K
$44.50	Aug 31	0.12	0.13	$0.13	7.7%	1.7K	0.34	3.3K
$45.00	Aug 31	0.03	0.04	$0.04	25.0%	1.2K	0.12	15.2K
$44.00	Sep 25	1.86	1.89	$1.88	1.6%	920	0.54	23.6K
$46.00	Sep 2	0.06	0.08	$0.07	28.6%	913	0.11	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	0.23	0.24	$0.24	4.2%	3.0K	0.12	56.2K
$42.00	Sep 2	0.04	0.05	$0.05	20.0%	2.5K	0.07	1.6K
$42.00	Sep 18	0.54	0.56	$0.55	3.6%	2.5K	0.25	15.9K
$43.00	Sep 4	0.24	0.26	$0.25	8.0%	2.5K	0.23	7.0K
$44.00	Aug 31	0.14	0.15	$0.15	6.7%	1.5K	0.35	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 37.0%, max 43.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Aug 31	Oct 9	51.0%	35.7%	43.0%	540	6.4K
$44.50	Aug 31	Oct 9	50.2%	38.5%	30.4%	1.7K	3.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Aug 31	Oct 9	51.0%	35.7%	43.0%	1.5K	3.0K
$44.50	Aug 31	Oct 2	50.2%	38.2%	31.4%	126	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 0.67, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$37.50	Sep 2	$0.30	$0.20	$0.30	99%	0.67	$37.30
$39.50	$40.00	Sep 2	$0.30	$0.20	$0.30	99%	0.67	$39.80
$50.00	$53.00	Oct 9	$0.26	$2.74	$0.26	19%	10.54	$50.26
$47.00	$48.00	Oct 9	$0.24	$0.76	$0.24	34%	3.17	$47.24
$45.00	$47.00	Oct 9	$0.73	$1.27	$0.73	47%	1.74	$45.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.50	Sep 4	$0.30	$0.20	$0.30	65%	0.67	$44.70
$47.00	$46.50	Oct 9	$0.32	$0.18	$0.32	66%	0.56	$46.68
$44.50	$44.00	Aug 31	$0.25	$0.25	$0.25	66%	1.00	$44.25
$45.00	$44.50	Sep 2	$0.33	$0.17	$0.33	71%	0.52	$44.67
$41.50	$41.00	Oct 2	$0.12	$0.38	$0.12	26%	3.17	$41.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.72, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$45.00	Sep 2	$0.17	$0.17	$0.33	57%	0.52	$44.67
$45.00	$45.50	Sep 2	$0.10	$0.10	$0.40	71%	0.25	$45.10
$44.50	$45.00	Sep 4	$0.19	$0.19	$0.31	54%	0.61	$44.69
$44.50	$45.00	Sep 25	$0.23	$0.23	$0.27	50%	0.85	$44.73
$44.50	$45.00	Sep 11	$0.21	$0.21	$0.29	52%	0.72	$44.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.00	Sep 18	$0.42	$0.42	$0.58	54%	0.72	$43.58
$43.50	$43.00	Oct 9	$0.22	$0.22	$0.28	58%	0.79	$43.28
$44.00	$43.50	Sep 2	$0.18	$0.18	$0.32	58%	0.56	$43.82
$44.00	$43.50	Sep 4	$0.20	$0.20	$0.30	56%	0.67	$43.80
$44.00	$43.50	Sep 11	$0.22	$0.22	$0.28	55%	0.79	$43.78

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

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Aug 31	Sep 2	$0.26	51.0%	36.8%
$44.50	Aug 31	Sep 2	$0.27	50.2%	37.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Aug 31	Sep 2	$0.26	51.0%	36.8%
$44.50	Aug 31	Sep 2	$0.27	50.2%	37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 1.20% of stock, avg 7.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.50	Aug 31	$0.13	$0.40	$0.53	$43.97	$45.03	1.20%
$44.00	Aug 31	$0.39	$0.15	$0.54	$43.46	$44.54	1.22%
$43.50	Aug 31	$0.78	$0.05	$0.83	$42.67	$44.33	1.88%
$45.00	Aug 31	$0.04	$0.81	$0.85	$44.15	$45.85	1.92%
$44.00	Sep 2	$0.65	$0.41	$1.06	$42.94	$45.06	2.40%
$44.50	Sep 2	$0.40	$0.67	$1.07	$43.43	$45.57	2.42%
$43.50	Sep 2	$0.97	$0.23	$1.20	$42.30	$44.70	2.71%
$45.00	Sep 2	$0.23	$1.00	$1.23	$43.77	$46.23	2.78%
$43.00	Aug 31	$1.24	$0.02	$1.26	$41.74	$44.26	2.85%
$45.50	Aug 31	$0.02	$1.29	$1.31	$44.19	$46.81	2.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 205 found (cheapest 0.20% of stock, avg 3.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$43.50	Aug 31	$0.04	$0.05	$0.09	$43.41	$45.09
$46.50	$42.00	Sep 2	$0.05	$0.05	$0.10	$41.90	$46.60
$46.50	$42.50	Sep 2	$0.05	$0.07	$0.12	$42.38	$46.62
$46.00	$42.00	Sep 2	$0.07	$0.05	$0.12	$41.88	$46.12
$46.00	$42.50	Sep 2	$0.07	$0.07	$0.14	$42.36	$46.14
$46.50	$43.00	Sep 2	$0.05	$0.13	$0.18	$42.82	$46.68
$45.50	$42.00	Sep 2	$0.13	$0.05	$0.18	$41.82	$45.68
$46.00	$43.00	Sep 2	$0.07	$0.13	$0.20	$42.80	$46.20
$45.50	$42.50	Sep 2	$0.13	$0.07	$0.20	$42.30	$45.70
$44.50	$43.50	Aug 31	$0.13	$0.05	$0.18	$43.32	$44.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 1.27, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/42	47/48	Oct 2	$0.28	$0.22	39%	1.27	$41.72	$47.28
42/42	47/48	Oct 2	$0.29	$0.21	35%	1.38	$42.21	$47.29
41/42	47/48	Oct 2	$0.25	$0.25	42%	1.00	$41.25	$47.25
42/42	46/47	Sep 25	$0.26	$0.24	40%	1.08	$41.74	$46.76
41/42	46/47	Sep 25	$0.24	$0.26	44%	0.92	$41.26	$46.74
42/42	46/47	Sep 25	$0.28	$0.22	36%	1.27	$42.22	$46.78
41/42	47/48	Sep 25	$0.22	$0.28	47%	0.79	$41.28	$47.22
42/42	47/48	Sep 25	$0.24	$0.26	44%	0.92	$41.76	$47.24
42/42	47/48	Sep 25	$0.26	$0.24	39%	1.08	$42.24	$47.26
42/43	46/46	Sep 11	$0.28	$0.22	35%	1.27	$42.72	$45.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.50	$44.00	$44.50	Aug 31	$0.13	$0.37	53%	2.85
$43.00	$43.50	$44.00	Aug 31	$0.07	$0.43	30%	6.14
$43.50	$44.00	$44.50	Sep 2	$0.07	$0.43	29%	6.14
$44.50	$45.00	$45.50	Aug 31	$0.07	$0.43	29%	6.14
$44.00	$44.50	$45.00	Aug 31	$0.17	$0.33	54%	1.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.50	$44.00	$44.50	Aug 31	$0.15	$0.35	53%	2.33
$44.00	$44.50	$45.00	Aug 31	$0.16	$0.34	54%	2.12
$43.00	$43.50	$44.00	Aug 31	$0.07	$0.43	30%	6.14
$44.00	$45.00	$46.00	Sep 18	$0.10	$0.90	21%	9.00
$44.00	$44.50	$45.00	Sep 2	$0.07	$0.43	29%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 140 found (best net $-0.44, 137 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$43.00	1:2	Sep 2	-$0.44	$0.56
$45.00	$47.00	1:2	Oct 9	-$0.42	$1.58
$50.00	$53.00	1:2	Oct 9	-$0.03	$2.97
$43.00	$43.50	1:2	Aug 31	-$0.32	$0.18
$44.50	$45.00	1:2	Sep 2	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$48.00	1:2	Sep 4	-$1.72	$0.28
$45.50	$45.00	1:2	Aug 31	-$0.33	$0.17
$44.00	$43.50	1:2	Sep 2	-$0.05	$0.45
$44.50	$44.00	1:2	Sep 2	-$0.15	$0.35
$43.50	$43.00	1:2	Sep 4	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 4.73%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.50	Oct 9	$2.09	0.51	0.6%	4.73%	5.34%	2	3
$45.00	Oct 9	$1.86	0.47	1.7%	4.21%	5.95%	--	17
$47.00	Oct 9	$1.14	0.34	6.3%	2.58%	8.84%	--	12
$45.00	Oct 2	$1.65	0.47	1.7%	3.73%	5.47%	37	9.4K
$44.50	Oct 2	$1.87	0.50	0.6%	4.23%	4.84%	5	151
$45.50	Oct 2	$1.44	0.43	2.9%	3.26%	6.13%	3	165
$46.00	Oct 2	$1.26	0.39	4.0%	2.85%	6.85%	--	534
$48.00	Oct 9	$0.89	0.28	8.5%	2.01%	10.54%	--	65
$46.50	Oct 2	$1.09	0.35	5.1%	2.46%	7.60%	--	300
$47.00	Oct 2	$0.95	0.32	6.3%	2.15%	8.41%	2	140

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 17,474

Total Puts 22,532

Put/Call Ratio 1.29

Net Difference -5,058

Prior's Put/Call Breakdown

Total Calls 27,580

Total Puts 22,843

Put/Call Ratio 0.83

Net Difference 4,737

Prior 7-Day Put/Call Summary

Total Calls 3,801,180

Total Puts 1,973,426

Average Put/Call Ratio 0.59

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