IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.06 +0.36%

(8/31 09:50) ◀

Monday, August 31, 2026 (9:55am)

▶ (8/31 10:00)

◀ 8/31 09:55 ▶

Option Volume

Detail

ℹ

Current (08/31 9:55am) 70,224

Calls: 29,468 (42%)

Puts: 40,756 (58%)

Prior (08/28) 92,858

Calls: 51,280 (55%)

Puts: 41,578 (45%)

Current vs Prior -24.37%

Calls: -42.54% (Calls)

Puts: -1.98% (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 -91.49%

Calls: -94.57%

Puts: -85.54%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 9:55am) $3.99M

Calls: $2.10M (53%)

Puts: $1.89M (47%)

Prior (08/28) $6.22M

Calls: $4.51M (72%)

Puts: $1.71M (28%)

Current vs Prior -35.81%

Calls: -53.46%

Puts: +10.67%

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 -94.82%

Calls: -96.72%

Puts: -85.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 9:55am) 1.38

Prior (08/28) 0.81

Current vs Prior +70.58%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +134.48%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 9:55am) 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 1.86% | 3.13%3.95% | 5.65%7.81% | 11.85%

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

Current vs Prior -36.66% | -20.06%+215.23% | +22.82%-6.35% | -3.15%

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

Current vs 7-Day Avg -34.12% | -26.75%+31.71% | -3.22%+5.56% | -5.12%

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

Current vs 7-Day Eod -36.66% | -20.06%+215.23% | +22.82%-6.35% | -3.15%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.42% | 3.60%

Calls: 3.57% | 3.45%

Puts: 9.26% | 3.75%

Prior 4.78% | 3.54%

Calls: 4.00% | 3.13%

Puts: 5.56% | 3.95%

Current vs Prior +34.31% | +1.69%

Prior 7-Day Avg 5.77% | 3.67%

Calls: 5.91% | 3.69%

Puts: 5.63% | 3.66%

Current vs 7-Day Avg +11.27% | -1.95%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio rising 71% - 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
09:55	BULLISH	BEARISH	BEARISH
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 353 of results (avg 3.6%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Sep 25	1.80	1.81	$1.81	0.6%	940	0.53	23.6K
$44.50	Sep 25	1.56	1.57	$1.57	0.6%	172	0.48	590
$43.00	Sep 25	2.35	2.37	$2.36	0.8%	--	0.62	7.3K
$44.00	Sep 11	1.16	1.17	$1.17	0.9%	37	0.52	9.0K
$43.50	Oct 2	2.32	2.34	$2.33	0.9%	6	0.57	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Sep 25	2.46	2.49	$2.48	1.2%	25	0.61	385
$52.00	Sep 18	7.95	8.05	$8.00	1.3%	--	0.92	17
$45.00	Sep 25	2.15	2.18	$2.17	1.4%	9	0.56	534
$47.50	Sep 4	3.45	3.50	$3.48	1.4%	--	0.93	49
$51.00	Sep 11	6.90	7.00	$6.95	1.4%	1	0.96	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.42, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 31	0.27	0.28	$0.28	3.6%	1.0K	0.54	6.4K
$45.50	Sep 2	0.11	0.13	$0.12	16.7%	871	0.16	1.1K
$43.50	Aug 31	0.60	0.64	$0.62	6.5%	1	0.81	617
$45.00	Sep 2	0.21	0.22	$0.22	4.5%	1.2K	0.25	3.0K
$44.50	Sep 2	0.35	0.37	$0.36	5.6%	1.0K	0.38	266

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 31	0.21	0.22	$0.22	4.5%	2.3K	0.46	3.0K
$44.50	Aug 31	0.51	0.56	$0.54	9.3%	338	0.77	3.0K
$42.00	Sep 2	0.05	0.06	$0.06	16.7%	4.0K	0.08	1.6K
$43.00	Sep 2	0.17	0.19	$0.18	11.1%	1.8K	0.22	1.9K
$43.50	Sep 2	0.30	0.32	$0.31	6.5%	511	0.34	360

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 31	7.95	8.20	$8.07	3.1%	--	1.00	6.5K
$37.00	Aug 31	6.95	7.15	$7.05	2.8%	114	1.00	2.8K
$38.00	Aug 31	5.95	6.20	$6.08	4.1%	5	1.00	7.5K
$39.00	Aug 31	4.95	5.10	$5.03	3.0%	40	1.00	10.1K
$40.00	Aug 31	3.95	4.20	$4.08	6.1%	1	1.00	15.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 4	4.90	5.00	$4.95	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	6.80	7.05	$6.93	3.6%	--	0.99	10

Most actively traded options today. High liquidity = easy entry/exit. 294 active (total vol 69.2K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	1.07	1.09	$1.08	1.9%	3.0K	0.42	61.1K
$44.50	Aug 31	0.07	0.09	$0.08	25.0%	2.2K	0.23	3.3K
$45.00	Aug 31	0.02	0.03	$0.03	33.3%	1.5K	0.08	15.2K
$45.00	Sep 11	0.73	0.75	$0.74	2.7%	1.4K	0.39	5.8K
$45.00	Sep 2	0.21	0.22	$0.22	4.5%	1.2K	0.25	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Sep 2	0.05	0.06	$0.06	16.7%	4.0K	0.08	1.6K
$40.00	Sep 18	0.25	0.26	$0.26	3.8%	3.4K	0.13	56.2K
$43.00	Sep 4	0.30	0.32	$0.31	6.5%	3.1K	0.27	7.0K
$43.00	Aug 31	0.02	0.03	$0.03	33.3%	3.0K	0.07	12.6K
$44.00	Sep 2	0.50	0.52	$0.51	3.9%	2.6K	0.48	1.7K

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 41.9%, max 52.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.50	Aug 31	Oct 9	55.2%	36.2%	52.6%	3	664
$44.00	Aug 31	Oct 9	51.6%	36.0%	43.2%	1.0K	6.4K
$44.50	Aug 31	Oct 9	50.3%	38.8%	29.4%	2.2K	3.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.50	Aug 31	Oct 9	55.2%	36.2%	52.6%	531	5.1K
$44.00	Aug 31	Oct 9	51.6%	36.0%	43.2%	2.3K	3.0K
$44.50	Aug 31	Oct 2	50.3%	38.5%	30.5%	339	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 1.00, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$37.50	Sep 2	$0.25	$0.25	$0.25	100%	1.00	$37.25
$38.00	$38.50	Sep 2	$0.27	$0.23	$0.27	100%	0.85	$38.27
$39.50	$40.00	Sep 2	$0.30	$0.20	$0.30	100%	0.67	$39.80
$44.00	$45.00	Sep 14	$0.40	$0.60	$0.40	52%	1.50	$44.40
$48.00	$49.00	Oct 9	$0.19	$0.81	$0.19	27%	4.26	$48.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$44.00	Aug 31	$0.32	$0.18	$0.32	77%	0.56	$44.18
$42.50	$42.00	Sep 11	$0.11	$0.39	$0.11	27%	3.55	$42.39
$42.00	$41.50	Oct 2	$0.14	$0.36	$0.14	31%	2.57	$41.86
$44.50	$44.00	Sep 9	$0.26	$0.24	$0.26	56%	0.92	$44.24
$41.00	$40.50	Oct 2	$0.11	$0.39	$0.11	24%	3.55	$40.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.79, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$45.50	Sep 2	$0.10	$0.10	$0.40	75%	0.25	$45.10
$45.00	$46.00	Sep 14	$0.32	$0.32	$0.68	60%	0.47	$45.32
$44.50	$45.00	Oct 2	$0.23	$0.23	$0.27	51%	0.85	$44.73
$44.50	$45.00	Sep 2	$0.14	$0.14	$0.36	62%	0.39	$44.64
$44.50	$45.00	Sep 4	$0.17	$0.17	$0.33	58%	0.52	$44.67

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	52%	0.79	$43.56
$43.00	$42.50	Oct 2	$0.20	$0.20	$0.30	61%	0.67	$42.80
$43.50	$43.00	Oct 2	$0.22	$0.22	$0.28	57%	0.79	$43.28
$43.00	$42.50	Sep 11	$0.16	$0.16	$0.34	66%	0.47	$42.84
$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 $0.29, cheapest $0.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Aug 31	Sep 2	$0.30	51.6%	39.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Aug 31	Sep 2	$0.29	51.6%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.13% of stock, avg 7.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.00	Aug 31	$0.28	$0.22	$0.50	$43.50	$44.50	1.13%
$44.50	Aug 31	$0.08	$0.54	$0.62	$43.88	$45.12	1.41%
$43.50	Aug 31	$0.62	$0.07	$0.69	$42.81	$44.19	1.57%
$45.00	Aug 31	$0.03	$0.97	$1.00	$44.00	$46.00	2.27%
$44.00	Sep 2	$0.58	$0.51	$1.09	$42.91	$45.09	2.47%
$43.00	Aug 31	$1.08	$0.03	$1.11	$41.89	$44.11	2.52%
$44.50	Sep 2	$0.36	$0.80	$1.16	$43.34	$45.66	2.63%
$43.50	Sep 2	$0.88	$0.31	$1.19	$42.31	$44.69	2.70%
$45.00	Sep 2	$0.22	$1.15	$1.37	$43.63	$46.37	3.11%
$43.00	Sep 2	$1.25	$0.18	$1.43	$41.57	$44.43	3.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.14% of stock, avg 3.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$43.00	Aug 31	$0.03	$0.03	$0.06	$42.94	$45.06
$46.50	$42.00	Sep 2	$0.05	$0.06	$0.11	$41.89	$46.61
$45.00	$43.50	Aug 31	$0.03	$0.07	$0.10	$43.40	$45.10
$44.50	$43.00	Aug 31	$0.08	$0.03	$0.11	$42.89	$44.61
$46.00	$42.00	Sep 2	$0.07	$0.06	$0.13	$41.87	$46.13
$44.50	$43.50	Aug 31	$0.08	$0.07	$0.15	$43.35	$44.65
$46.50	$42.50	Sep 2	$0.05	$0.10	$0.15	$42.35	$46.65
$46.00	$42.50	Sep 2	$0.07	$0.10	$0.17	$42.33	$46.17
$45.50	$42.00	Sep 2	$0.12	$0.06	$0.18	$41.82	$45.68
$45.50	$42.50	Sep 2	$0.12	$0.10	$0.22	$42.28	$45.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 1.08, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
40/41	47/48	Oct 9	$0.26	$0.24	41%	1.08	$40.74	$47.26
42/42	46/47	Oct 2	$0.31	$0.19	31%	1.63	$42.19	$46.81
41/42	47/48	Sep 25	$0.23	$0.27	47%	0.85	$41.27	$47.23
42/42	47/48	Sep 25	$0.25	$0.25	43%	1.00	$41.75	$47.25
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	38%	1.17	$41.23	$46.77
42/42	47/48	Oct 2	$0.29	$0.21	34%	1.38	$42.21	$47.29
40/41	48/48	Oct 9	$0.24	$0.26	44%	0.92	$40.76	$47.74
42/43	46/46	Sep 11	$0.29	$0.21	34%	1.38	$42.71	$45.79
42/43	46/46	Sep 11	$0.26	$0.24	40%	1.08	$42.74	$46.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Sep 14	$0.08	$0.92	24%	11.50
$43.50	$44.00	$44.50	Aug 31	$0.14	$0.36	58%	2.57
$43.50	$44.00	$44.50	Sep 4	$0.05	$0.45	22%	9.00
$47.00	$48.00	$49.00	Sep 18	$0.05	$0.95	11%	19.00
$46.00	$47.00	$48.00	Sep 18	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$44.50	$45.00	Aug 31	$0.11	$0.39	46%	3.55
$43.50	$44.00	$44.50	Aug 31	$0.17	$0.33	58%	1.94
$44.00	$44.50	$45.00	Sep 2	$0.06	$0.44	27%	7.33
$43.00	$44.00	$45.00	Sep 18	$0.11	$0.89	22%	8.09
$43.50	$44.00	$44.50	Sep 4	$0.05	$0.45	22%	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. 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	-$0.41	$1.59
$43.00	$43.50	1:2	Aug 31	-$0.16	$0.34
$45.00	$46.00	1:2	Sep 14	-$0.22	$0.78
$44.00	$44.50	1:2	Sep 2	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$44.50	1:2	Aug 31	-$0.11	$0.39
$44.00	$43.50	1:2	Sep 2	-$0.11	$0.39
$44.50	$44.00	1:2	Sep 2	-$0.22	$0.28
$39.50	$38.00	1:2	Oct 9	-$0.17	$1.33
$43.00	$42.50	1:2	Sep 4	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 4.61%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.50	Oct 9	$2.03	0.50	1.0%	4.61%	5.61%	2	3
$45.00	Oct 9	$1.81	0.46	2.1%	4.11%	6.24%	--	17
$47.00	Oct 9	$1.10	0.33	6.7%	2.50%	9.17%	--	12
$44.50	Oct 2	$1.81	0.49	1.0%	4.11%	5.11%	6	151
$45.00	Oct 2	$1.59	0.45	2.1%	3.61%	5.74%	185	9.4K
$47.50	Oct 9	$0.97	0.30	7.8%	2.20%	10.01%	2	7
$45.50	Oct 2	$1.39	0.41	3.3%	3.15%	6.42%	3	165
$46.00	Oct 2	$1.21	0.38	4.4%	2.75%	7.15%	5	534
$48.00	Oct 9	$0.86	0.27	8.9%	1.95%	10.89%	--	65
$46.50	Oct 2	$1.06	0.34	5.5%	2.41%	7.94%	--	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 29,468

Total Puts 40,756

Put/Call Ratio 1.38

Net Difference -11,288

Prior's Put/Call Breakdown

Total Calls 51,280

Total Puts 41,578

Put/Call Ratio 0.81

Net Difference 9,702

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