IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.15 +0.56%

(8/31 09:40) ◀

Monday, August 31, 2026 (9:45am)

▶ (8/31 09:50)

◀ 8/31 09:45 ▶

Option Volume

Detail

ℹ

Current (08/31 9:45am) 48,417

Calls: 21,749 (45%)

Puts: 26,668 (55%)

Prior (08/28) 63,099

Calls: 35,962 (57%)

Puts: 27,137 (43%)

Current vs Prior -23.27%

Calls: -39.52% (Calls)

Puts: -1.73% (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 -94.13%

Calls: -95.99%

Puts: -90.54%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 9:45am) $2.97M

Calls: $1.66M (56%)

Puts: $1.31M (44%)

Prior (08/28) $2.89M

Calls: $1.92M (66%)

Puts: $970.3K (34%)

Current vs Prior +2.77%

Calls: -13.40%

Puts: +34.75%

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 -96.14%

Calls: -97.40%

Puts: -89.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 9:45am) 1.23

Prior (08/28) 0.75

Current vs Prior +62.49%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +107.88%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 9:45am) 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 1.74% | 3.01%3.87% | 5.53%7.72% | 11.78%

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

Current vs Prior -40.65% | -23.11%+209.16% | +20.11%-7.36% | -3.71%

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

Current vs 7-Day Avg -38.26% | -29.55%+29.17% | -5.36%+4.42% | -5.67%

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

Current vs 7-Day Eod -40.65% | -23.11%+209.16% | +20.11%-7.36% | -3.71%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.46% | 3.85%

Calls: 6.25% | 4.92%

Puts: 6.67% | 2.78%

Prior 4.78% | 3.54%

Calls: 4.00% | 3.13%

Puts: 5.56% | 3.95%

Current vs Prior +35.15% | +8.76%

Prior 7-Day Avg 5.77% | 3.67%

Calls: 5.91% | 3.69%

Puts: 5.63% | 3.66%

Current vs 7-Day Avg +11.96% | +4.86%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 62% - 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 BULLISH

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 9	6.20	6.25	$6.23	0.8%	1	0.97	20
$45.00	Sep 18	1.09	1.10	$1.10	0.9%	3.0K	0.43	61.1K
$43.00	Oct 9	2.86	2.89	$2.88	1.0%	2	0.61	4
$35.50	Oct 2	8.90	9.00	$8.95	1.1%	--	0.94	77
$36.00	Sep 25	8.35	8.45	$8.40	1.2%	--	0.95	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 2	2.60	2.63	$2.62	1.1%	--	0.58	413
$45.00	Oct 9	2.49	2.52	$2.51	1.2%	1	0.53	60
$45.50	Sep 25	2.39	2.42	$2.41	1.2%	25	0.60	385
$52.00	Sep 18	7.85	7.95	$7.90	1.3%	--	0.93	17
$43.50	Oct 2	1.54	1.56	$1.55	1.3%	2	0.42	36

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.40, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Aug 31	0.09	0.10	$0.10	10.0%	1.8K	0.28	3.3K
$44.00	Aug 31	0.31	0.33	$0.32	6.3%	674	0.60	6.4K
$46.00	Sep 2	0.07	0.08	$0.08	12.5%	1.1K	0.11	4.3K
$45.50	Sep 2	0.12	0.13	$0.13	7.7%	851	0.17	1.1K
$45.00	Sep 2	0.21	0.23	$0.22	9.1%	88	0.27	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 31	0.16	0.17	$0.17	5.9%	1.7K	0.40	3.0K
$44.50	Aug 31	0.43	0.46	$0.45	6.7%	222	0.72	3.0K
$42.50	Sep 2	0.07	0.08	$0.08	12.5%	3	0.11	1.1K
$43.00	Sep 2	0.13	0.15	$0.14	14.3%	64	0.19	1.9K
$43.50	Sep 2	0.25	0.27	$0.26	7.7%	207	0.30	360

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 215 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 31	8.10	8.35	$8.23	3.0%	--	1.00	6.5K
$37.00	Aug 31	7.10	7.35	$7.23	3.5%	14	1.00	2.8K
$38.00	Aug 31	6.10	6.35	$6.23	4.0%	1	1.00	7.5K
$39.00	Aug 31	5.10	5.30	$5.20	3.8%	3	1.00	10.1K
$40.00	Aug 31	4.10	4.25	$4.18	3.6%	1	1.00	15.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 4	5.60	6.05	$5.82	7.7%	--	1.00	15
$50.50	Sep 4	6.10	6.60	$6.35	7.9%	--	1.00	16
$52.00	Sep 4	7.60	8.10	$7.85	6.4%	--	1.00	30
$51.00	Aug 31	6.65	6.90	$6.78	3.7%	--	0.99	10
$50.00	Aug 31	5.65	5.90	$5.78	4.3%	75	0.99	77

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 47.8K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	1.09	1.10	$1.10	0.9%	3.0K	0.43	61.1K
$44.50	Aug 31	0.09	0.10	$0.10	10.0%	1.8K	0.28	3.3K
$45.00	Aug 31	0.02	0.03	$0.03	33.3%	1.4K	0.09	15.2K
$46.00	Sep 2	0.07	0.08	$0.08	12.5%	1.1K	0.11	4.3K
$44.50	Sep 2	0.37	0.38	$0.38	2.6%	998	0.40	266

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Sep 2	0.04	0.05	$0.05	20.0%	3.5K	0.07	1.6K
$40.00	Sep 18	0.23	0.24	$0.24	4.2%	3.1K	0.12	56.2K
$43.00	Sep 4	0.27	0.28	$0.28	3.6%	2.6K	0.25	7.0K
$42.00	Sep 18	0.55	0.57	$0.56	3.6%	2.5K	0.25	15.9K
$44.00	Aug 31	0.16	0.17	$0.17	5.9%	1.7K	0.40	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 32.8%, max 35.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Aug 31	Oct 9	48.4%	35.8%	35.4%	678	6.4K
$44.50	Aug 31	Oct 9	50.1%	38.6%	29.8%	1.8K	3.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Aug 31	Oct 9	48.4%	35.8%	35.4%	1.7K	3.0K
$44.50	Aug 31	Oct 2	50.1%	38.3%	30.7%	222	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 0.67, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$40.00	Sep 2	$0.30	$0.20	$0.30	99%	0.67	$39.80
$37.00	$37.50	Sep 2	$0.32	$0.18	$0.32	99%	0.56	$37.32
$45.00	$47.00	Oct 9	$0.71	$1.29	$0.71	47%	1.82	$45.71
$48.00	$49.00	Oct 9	$0.19	$0.81	$0.19	28%	4.26	$48.19
$42.00	$42.50	Oct 2	$0.30	$0.20	$0.30	70%	0.67	$42.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.50	$46.00	Oct 2	$0.31	$0.19	$0.31	66%	0.61	$46.19
$44.50	$44.00	Aug 31	$0.28	$0.22	$0.28	72%	0.79	$44.22
$45.00	$44.50	Sep 4	$0.31	$0.19	$0.31	67%	0.61	$44.69
$44.50	$44.00	Sep 2	$0.26	$0.24	$0.26	60%	0.92	$44.24
$42.00	$41.50	Sep 18	$0.11	$0.39	$0.11	25%	3.55	$41.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.75, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$45.00	Sep 2	$0.16	$0.16	$0.34	60%	0.47	$44.66
$44.50	$45.00	Sep 4	$0.18	$0.18	$0.32	57%	0.56	$44.68
$45.00	$46.00	Sep 14	$0.33	$0.33	$0.67	59%	0.49	$45.33
$45.00	$45.50	Oct 2	$0.21	$0.21	$0.29	54%	0.72	$45.21
$45.50	$46.00	Sep 9	$0.12	$0.12	$0.38	69%	0.32	$45.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.00	Sep 18	$0.43	$0.43	$0.57	53%	0.75	$43.57
$42.50	$42.00	Oct 9	$0.19	$0.19	$0.31	65%	0.61	$42.31
$44.00	$43.50	Sep 2	$0.20	$0.20	$0.30	55%	0.67	$43.80
$44.00	$43.50	Aug 31	$0.12	$0.12	$0.38	60%	0.32	$43.88
$44.00	$43.50	Oct 2	$0.24	$0.24	$0.26	54%	0.92	$43.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Aug 31	Sep 2	$0.29	48.4%	37.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Aug 31	Sep 2	$0.29	48.4%	37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 1.11% of stock, avg 7.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.00	Aug 31	$0.32	$0.17	$0.49	$43.51	$44.49	1.11%
$44.50	Aug 31	$0.10	$0.45	$0.55	$43.95	$45.05	1.25%
$43.50	Aug 31	$0.71	$0.05	$0.76	$42.74	$44.26	1.72%
$45.00	Aug 31	$0.03	$0.88	$0.91	$44.09	$45.91	2.06%
$44.00	Sep 2	$0.61	$0.46	$1.07	$42.93	$45.07	2.42%
$44.50	Sep 2	$0.38	$0.72	$1.10	$43.40	$45.60	2.49%
$43.00	Aug 31	$1.17	$0.02	$1.19	$41.81	$44.19	2.70%
$43.50	Sep 2	$0.93	$0.26	$1.19	$42.31	$44.69	2.70%
$45.00	Sep 2	$0.22	$1.06	$1.28	$43.72	$46.28	2.90%
$45.50	Aug 31	$0.02	$1.36	$1.38	$44.12	$46.88	3.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 206 found (cheapest 0.18% of stock, avg 3.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$43.50	Aug 31	$0.03	$0.05	$0.08	$43.42	$45.08
$46.50	$42.00	Sep 2	$0.05	$0.05	$0.10	$41.90	$46.60
$46.00	$42.00	Sep 2	$0.08	$0.05	$0.13	$41.87	$46.13
$46.50	$42.50	Sep 2	$0.05	$0.08	$0.13	$42.37	$46.63
$46.00	$42.50	Sep 2	$0.08	$0.08	$0.16	$42.34	$46.16
$44.50	$43.50	Aug 31	$0.10	$0.05	$0.15	$43.35	$44.65
$45.50	$42.00	Sep 2	$0.13	$0.05	$0.18	$41.82	$45.68
$46.50	$43.00	Sep 2	$0.05	$0.14	$0.19	$42.81	$46.69
$45.50	$42.50	Sep 2	$0.13	$0.08	$0.21	$42.29	$45.71
$46.50	$42.00	Sep 4	$0.12	$0.11	$0.23	$41.77	$46.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 1.27, avg credit $0.29)

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
41/42	47/48	Oct 2	$0.26	$0.24	42%	1.08	$41.24	$47.26
40/41	47/48	Oct 9	$0.26	$0.24	42%	1.08	$40.74	$47.26
40/41	47/48	Oct 2	$0.24	$0.26	45%	0.92	$40.76	$47.24
42/42	46/47	Oct 2	$0.29	$0.21	35%	1.38	$41.71	$46.79
42/42	47/48	Sep 25	$0.27	$0.23	39%	1.17	$42.23	$47.27
41/42	46/47	Oct 2	$0.27	$0.23	39%	1.17	$41.23	$46.77
42/42	47/48	Oct 2	$0.29	$0.21	35%	1.38	$42.21	$47.29
40/41	46/47	Oct 2	$0.25	$0.25	42%	1.00	$40.75	$46.75
42/42	46/47	Sep 25	$0.28	$0.22	36%	1.27	$42.22	$46.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 2.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.00	$43.50	$44.00	Aug 31	$0.07	$0.43	34%	6.14
$43.50	$44.00	$44.50	Aug 31	$0.17	$0.33	57%	1.94
$43.00	$43.50	$44.00	Sep 2	$0.05	$0.45	26%	9.00
$44.00	$44.50	$45.00	Aug 31	$0.15	$0.35	52%	2.33
$46.00	$47.00	$48.00	Sep 18	$0.06	$0.94	15%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.50	$44.00	$44.50	Aug 31	$0.16	$0.34	58%	2.13
$43.50	$44.00	$44.50	Sep 2	$0.06	$0.44	29%	7.33
$44.00	$45.00	$46.00	Sep 18	$0.09	$0.91	21%	10.11
$44.00	$44.50	$45.00	Aug 31	$0.15	$0.35	52%	2.33
$44.50	$45.00	$45.50	Aug 31	$0.05	$0.45	24%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 141 found (best net $-0.40, 137 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$43.00	1:2	Sep 2	-$0.40	$0.60
$45.00	$47.00	1:2	Oct 9	-$0.43	$1.57
$43.00	$43.50	1:2	Aug 31	-$0.25	$0.25
$45.00	$46.00	1:2	Sep 14	-$0.23	$0.77
$44.50	$45.00	1:2	Sep 2	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$43.50	1:2	Sep 2	-$0.06	$0.44
$45.50	$45.00	1:2	Aug 31	-$0.40	$0.10
$44.50	$44.00	1:2	Sep 2	-$0.20	$0.30
$39.50	$38.00	1:2	Oct 9	-$0.16	$1.34
$50.00	$48.00	1:2	Sep 4	-$1.98	$0.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 4.67%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.50	Oct 9	$2.06	0.50	0.8%	4.67%	5.46%	2	3
$45.00	Oct 9	$1.83	0.47	1.9%	4.14%	6.07%	--	17
$47.00	Oct 9	$1.12	0.33	6.5%	2.54%	8.99%	--	12
$44.50	Oct 2	$1.83	0.50	0.8%	4.14%	4.94%	5	151
$45.00	Oct 2	$1.61	0.46	1.9%	3.65%	5.57%	37	9.4K
$47.50	Oct 9	$0.99	0.30	7.6%	2.24%	9.83%	2	7
$45.50	Oct 2	$1.41	0.42	3.1%	3.19%	6.25%	3	165
$48.00	Oct 9	$0.87	0.28	8.7%	1.97%	10.69%	--	65
$46.00	Oct 2	$1.23	0.38	4.2%	2.79%	6.98%	--	534
$46.50	Oct 2	$1.07	0.34	5.3%	2.42%	7.75%	--	300

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 21,749

Total Puts 26,668

Put/Call Ratio 1.23

Net Difference -4,919

Prior's Put/Call Breakdown

Total Calls 35,962

Total Puts 27,137

Put/Call Ratio 0.75

Net Difference 8,825

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