IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.10 +0.46%

(8/31 09:45) ◀

Monday, August 31, 2026 (9:50am)

▶ (8/31 09:55)

◀ 8/31 09:50 ▶

Option Volume

Detail

ℹ

Current (08/31 9:50am) 61,132

Calls: 26,025 (43%)

Puts: 35,107 (57%)

Prior (08/28) 82,872

Calls: 48,335 (58%)

Puts: 34,537 (42%)

Current vs Prior -26.23%

Calls: -46.16% (Calls)

Puts: +1.65% (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 -92.59%

Calls: -95.21%

Puts: -87.55%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 9:50am) $3.52M

Calls: $1.92M (55%)

Puts: $1.60M (45%)

Prior (08/28) $5.39M

Calls: $3.97M (74%)

Puts: $1.42M (26%)

Current vs Prior -34.69%

Calls: -51.64%

Puts: +12.81%

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 -95.43%

Calls: -97.00%

Puts: -87.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 9:50am) 1.35

Prior (08/28) 0.71

Current vs Prior +88.79%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +128.70%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 9:50am) 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 1.77% | 3.11%3.95% | 5.65%7.80% | 11.84%

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

Current vs Prior -39.81% | -20.71%+214.94% | +22.71%-6.44% | -3.23%

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

Current vs 7-Day Avg -37.39% | -27.35%+31.59% | -3.31%+5.46% | -5.20%

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

Current vs 7-Day Eod -39.81% | -20.71%+214.94% | +22.71%-6.44% | -3.23%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.49% | 4.45%

Calls: 6.90% | 5.00%

Puts: 4.08% | 3.90%

Prior 4.78% | 3.54%

Calls: 4.00% | 3.13%

Puts: 5.56% | 3.95%

Current vs Prior +14.85% | +25.71%

Prior 7-Day Avg 5.77% | 3.67%

Calls: 5.91% | 3.69%

Puts: 5.63% | 3.66%

Current vs 7-Day Avg -4.85% | +21.21%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 89% - 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
09:50	BULLISH	BEARISH	BEARISH
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 349 of results (avg 3.7%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Sep 25	2.37	2.39	$2.38	0.8%	--	0.62	7.3K
$43.00	Sep 18	2.09	2.11	$2.10	1.0%	3	0.64	19.7K
$43.50	Sep 25	2.08	2.10	$2.09	1.0%	5	0.58	276
$44.00	Sep 25	1.81	1.83	$1.82	1.1%	935	0.53	23.6K
$35.50	Oct 2	8.85	8.95	$8.90	1.1%	--	0.94	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 25	2.13	2.15	$2.14	0.9%	9	0.56	534
$45.50	Sep 25	2.43	2.46	$2.45	1.2%	25	0.60	385
$52.00	Sep 18	7.90	8.00	$7.95	1.3%	--	0.92	17
$48.00	Sep 4	3.90	3.95	$3.93	1.3%	--	0.94	120
$46.00	Oct 2	2.96	3.00	$2.98	1.3%	--	0.62	72

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Aug 31	0.08	0.09	$0.09	11.1%	1.9K	0.24	3.3K
$44.00	Aug 31	0.28	0.30	$0.29	6.9%	811	0.56	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%	858	0.17	1.1K
$43.50	Aug 31	0.63	0.69	$0.66	9.1%	1	0.83	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 31	0.05	0.06	$0.06	16.7%	405	0.17	5.1K
$44.00	Aug 31	0.18	0.20	$0.19	10.5%	2.0K	0.44	3.0K
$44.50	Aug 31	0.48	0.50	$0.49	4.1%	258	0.76	3.0K
$42.50	Sep 2	0.08	0.09	$0.09	11.1%	3	0.12	1.1K
$43.00	Sep 2	0.16	0.17	$0.17	5.9%	1.7K	0.21	1.9K

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	8.25	$8.13	3.1%	--	1.00	6.5K
$37.00	Aug 31	7.05	7.25	$7.15	2.8%	14	1.00	2.8K
$38.00	Aug 31	6.05	6.25	$6.15	3.3%	5	1.00	7.5K
$39.00	Aug 31	5.05	5.20	$5.13	2.9%	36	1.00	10.1K
$40.00	Aug 31	4.05	4.25	$4.15	4.8%	1	1.00	15.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 4	4.85	4.95	$4.90	2.0%	1	1.00	1
$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	6.75	7.00	$6.88	3.6%	--	0.99	10

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 60.2K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	1.08	1.10	$1.09	1.8%	3.0K	0.42	61.1K
$44.50	Aug 31	0.08	0.09	$0.09	11.1%	1.9K	0.24	3.3K
$45.00	Aug 31	0.02	0.03	$0.03	33.3%	1.5K	0.09	15.2K
$46.00	Sep 2	0.07	0.08	$0.08	12.5%	1.1K	0.11	4.3K
$47.00	Sep 18	0.51	0.53	$0.52	3.8%	1.0K	0.24	15.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Sep 2	0.04	0.06	$0.05	40.0%	4.0K	0.07	1.6K
$40.00	Sep 18	0.24	0.26	$0.25	8.0%	3.4K	0.12	56.2K
$43.00	Sep 4	0.29	0.30	$0.30	3.3%	3.1K	0.26	7.0K
$42.00	Sep 18	0.58	0.60	$0.59	3.4%	2.6K	0.26	15.9K
$43.00	Aug 31	0.01	0.02	$0.02	50.0%	2.3K	0.05	12.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 36.4%, max 43.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.50	Aug 31	Oct 9	51.7%	36.1%	43.2%	3	664
$44.00	Aug 31	Oct 9	49.8%	36.0%	38.5%	815	6.4K
$44.50	Aug 31	Oct 9	49.3%	38.8%	27.1%	1.9K	3.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.50	Aug 31	Oct 9	51.7%	36.1%	43.2%	407	5.1K
$44.00	Aug 31	Oct 9	49.8%	36.0%	38.5%	2.0K	3.0K
$44.50	Aug 31	Oct 2	49.3%	38.6%	27.8%	258	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 0.85, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$37.50	Sep 2	$0.27	$0.23	$0.27	100%	0.85	$37.27
$39.50	$40.00	Sep 2	$0.30	$0.20	$0.30	100%	0.67	$39.80
$45.00	$47.00	Oct 9	$0.71	$1.29	$0.71	46%	1.82	$45.71
$48.00	$49.00	Oct 9	$0.20	$0.80	$0.20	27%	4.00	$48.20
$46.00	$47.00	Sep 18	$0.23	$0.77	$0.23	32%	3.35	$46.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$44.00	Aug 31	$0.30	$0.20	$0.30	76%	0.67	$44.20
$42.00	$41.50	Sep 18	$0.11	$0.39	$0.11	26%	3.55	$41.89
$46.50	$46.00	Oct 2	$0.32	$0.18	$0.32	66%	0.56	$46.18
$39.50	$38.00	Oct 9	$0.19	$1.31	$0.19	18%	6.89	$39.31
$42.00	$41.50	Sep 25	$0.13	$0.37	$0.13	29%	2.85	$41.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.79, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$45.00	Sep 2	$0.15	$0.15	$0.35	61%	0.43	$44.65
$45.00	$45.50	Sep 4	$0.13	$0.13	$0.37	68%	0.35	$45.13
$45.50	$46.00	Oct 2	$0.19	$0.19	$0.31	58%	0.61	$45.69
$45.00	$45.50	Sep 25	$0.20	$0.20	$0.30	56%	0.67	$45.20
$44.50	$45.00	Sep 11	$0.20	$0.20	$0.30	54%	0.67	$44.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.00	Sep 18	$0.44	$0.44	$0.56	53%	0.79	$43.56
$42.00	$41.00	Oct 9	$0.30	$0.30	$0.70	68%	0.43	$41.70
$43.00	$42.50	Oct 2	$0.20	$0.20	$0.30	61%	0.67	$42.80
$42.00	$41.50	Oct 2	$0.16	$0.16	$0.34	69%	0.47	$41.84
$44.00	$43.50	Sep 25	$0.24	$0.24	$0.26	53%	0.92	$43.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.30, cheapest $0.30)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Aug 31	Sep 2	$0.31	49.8%	38.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Aug 31	Sep 2	$0.30	49.8%	38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 1.09% of stock, avg 7.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.00	Aug 31	$0.29	$0.19	$0.48	$43.52	$44.48	1.09%
$44.50	Aug 31	$0.09	$0.49	$0.58	$43.92	$45.08	1.32%
$43.50	Aug 31	$0.66	$0.06	$0.72	$42.78	$44.22	1.63%
$45.00	Aug 31	$0.03	$0.93	$0.96	$44.04	$45.96	2.18%
$44.00	Sep 2	$0.60	$0.49	$1.09	$42.91	$45.09	2.47%
$43.00	Aug 31	$1.11	$0.02	$1.13	$41.87	$44.13	2.56%
$44.50	Sep 2	$0.37	$0.77	$1.14	$43.36	$45.64	2.59%
$43.50	Sep 2	$0.90	$0.29	$1.19	$42.31	$44.69	2.70%
$45.00	Sep 2	$0.22	$1.12	$1.34	$43.66	$46.34	3.04%
$45.50	Aug 31	$0.02	$1.42	$1.44	$44.06	$46.94	3.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.11% of stock, avg 3.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$43.00	Aug 31	$0.03	$0.02	$0.05	$42.95	$45.05
$45.00	$43.50	Aug 31	$0.03	$0.06	$0.09	$43.41	$45.09
$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
$44.50	$43.00	Aug 31	$0.09	$0.02	$0.11	$42.89	$44.61
$46.50	$42.50	Sep 2	$0.05	$0.09	$0.14	$42.36	$46.64
$44.50	$43.50	Aug 31	$0.09	$0.06	$0.15	$43.35	$44.65
$46.00	$42.50	Sep 2	$0.08	$0.09	$0.17	$42.33	$46.17
$45.50	$42.00	Sep 2	$0.13	$0.05	$0.18	$41.82	$45.68
$45.50	$42.50	Sep 2	$0.13	$0.09	$0.22	$42.28	$45.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 1.50, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/42	46/47	Oct 2	$0.30	$0.20	35%	1.50	$41.70	$46.80
42/42	47/48	Oct 2	$0.28	$0.22	38%	1.27	$41.72	$47.28
41/42	47/48	Sep 25	$0.23	$0.27	47%	0.85	$41.27	$47.23
40/40	47/48	Oct 9	$0.23	$0.27	47%	0.85	$39.77	$47.23
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
40/41	46/47	Oct 2	$0.25	$0.25	42%	1.00	$40.75	$46.75
41/42	47/48	Oct 2	$0.25	$0.25	42%	1.00	$41.25	$47.25
40/40	48/48	Oct 9	$0.21	$0.29	50%	0.72	$39.79	$47.71
41/42	46/47	Sep 25	$0.24	$0.26	43%	0.92	$41.26	$46.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.00	$43.50	$44.00	Aug 31	$0.08	$0.42	38%	5.25
$43.50	$44.00	$44.50	Aug 31	$0.17	$0.33	59%	1.94
$44.00	$44.50	$45.00	Aug 31	$0.14	$0.36	48%	2.57
$43.50	$44.00	$44.50	Sep 2	$0.07	$0.43	29%	6.14
$43.00	$44.00	$45.00	Sep 18	$0.11	$0.89	22%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.50	$44.00	$44.50	Aug 31	$0.17	$0.33	59%	1.94
$43.00	$43.50	$44.00	Aug 31	$0.09	$0.41	39%	4.56
$44.00	$44.50	$45.00	Aug 31	$0.14	$0.36	48%	2.57
$43.00	$44.00	$45.00	Sep 18	$0.11	$0.89	22%	8.09
$44.00	$44.50	$45.00	Sep 2	$0.07	$0.43	27%	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. 138 found (best net $-0.37, 134 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$43.00	1:2	Sep 2	-$0.37	$0.63
$45.00	$47.00	1:2	Oct 9	-$0.42	$1.58
$43.00	$43.50	1:2	Aug 31	-$0.21	$0.29
$45.00	$46.00	1:2	Sep 14	-$0.24	$0.76
$44.00	$44.50	1:2	Sep 2	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$43.50	1:2	Sep 2	-$0.09	$0.41
$43.50	$43.00	1:2	Sep 2	-$0.05	$0.45
$44.50	$44.00	1:2	Sep 2	-$0.21	$0.29
$45.50	$45.00	1:2	Aug 31	-$0.44	$0.06
$43.00	$42.50	1:2	Sep 4	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 4.65%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.50	Oct 9	$2.05	0.50	0.9%	4.65%	5.56%	2	3
$45.00	Oct 9	$1.82	0.46	2.0%	4.13%	6.17%	--	17
$47.00	Oct 9	$1.11	0.33	6.6%	2.52%	9.09%	--	12
$44.50	Oct 2	$1.82	0.49	0.9%	4.13%	5.03%	6	151
$45.00	Oct 2	$1.60	0.45	2.0%	3.63%	5.67%	185	9.4K
$47.50	Oct 9	$0.98	0.30	7.7%	2.22%	9.93%	2	7
$45.50	Oct 2	$1.40	0.41	3.2%	3.17%	6.35%	3	165
$46.00	Oct 2	$1.22	0.38	4.3%	2.77%	7.07%	5	534
$48.00	Oct 9	$0.87	0.27	8.8%	1.97%	10.82%	--	65
$46.50	Oct 2	$1.07	0.34	5.4%	2.43%	7.87%	--	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 26,025

Total Puts 35,107

Put/Call Ratio 1.35

Net Difference -9,082

Prior's Put/Call Breakdown

Total Calls 48,335

Total Puts 34,537

Put/Call Ratio 0.71

Net Difference 13,798

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