IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.07 +0.39%

(8/31 09:55) ◀

Monday, August 31, 2026 (10:00am)

▶ (8/31 10:10)

◀ 8/31 10:00 ▶

Option Volume

Detail

ℹ

Current (08/31 10:00am) 74,047

Calls: 31,868 (43%)

Puts: 42,179 (57%)

Prior (08/28) 116,459

Calls: 58,796 (50%)

Puts: 57,663 (50%)

Current vs Prior -36.42%

Calls: -45.80% (Calls)

Puts: -26.85% (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 -91.02%

Calls: -94.13%

Puts: -85.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 10:00am) $4.22M

Calls: $2.26M (54%)

Puts: $1.96M (46%)

Prior (08/28) $8.14M

Calls: $5.14M (63%)

Puts: $3.00M (37%)

Current vs Prior -48.16%

Calls: -56.08%

Puts: -34.56%

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 -94.52%

Calls: -96.47%

Puts: -84.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:00am) 1.32

Prior (08/28) 0.98

Current vs Prior +34.96%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +124.39%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 10:00am) 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 1.84% | 3.13%3.95% | 5.63%7.81% | 11.84%

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

Current vs Prior -37.45% | -20.08%+215.16% | +22.30%-6.37% | -3.17%

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

Current vs 7-Day Avg -34.94% | -26.77%+31.68% | -3.63%+5.53% | -5.14%

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

Current vs 7-Day Eod -37.45% | -20.08%+215.16% | +22.30%-6.37% | -3.17%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.50% | 3.59%

Calls: 3.57% | 3.39%

Puts: 9.43% | 3.80%

Prior 4.78% | 3.54%

Calls: 4.00% | 3.13%

Puts: 5.56% | 3.95%

Current vs Prior +35.98% | +1.41%

Prior 7-Day Avg 5.77% | 3.67%

Calls: 5.91% | 3.69%

Puts: 5.63% | 3.66%

Current vs 7-Day Avg +12.65% | -2.22%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 35% - 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
10:00	BULLISH	BEARISH	BEARISH
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 354 of results (avg 3.7%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Sep 25	2.35	2.37	$2.36	0.8%	--	0.62	7.3K
$43.50	Sep 25	2.06	2.08	$2.07	1.0%	5	0.57	276
$39.50	Sep 4	4.60	4.65	$4.63	1.1%	1	0.97	1.8K
$35.50	Sep 25	8.75	8.85	$8.80	1.1%	--	0.96	135
$43.00	Oct 2	2.60	2.63	$2.62	1.1%	5	0.61	671

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Sep 25	1.86	1.88	$1.87	1.1%	50	0.52	556
$45.50	Sep 25	2.45	2.48	$2.47	1.2%	25	0.61	385
$52.00	Sep 18	7.90	8.00	$7.95	1.3%	--	0.92	17
$45.00	Sep 25	2.14	2.17	$2.16	1.4%	9	0.56	534
$51.00	Sep 25	7.00	7.10	$7.05	1.4%	25	0.89	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.40, cheapest $0.07)

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	0.55	6.4K
$46.00	Sep 2	0.07	0.08	$0.08	12.5%	1.1K	0.11	4.3K
$43.50	Aug 31	0.60	0.65	$0.63	7.9%	1	0.82	617
$45.50	Sep 2	0.12	0.13	$0.13	7.7%	872	0.17	1.1K
$45.00	Sep 2	0.20	0.22	$0.21	9.5%	1.2K	0.26	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 31	0.06	0.07	$0.07	14.3%	588	0.18	5.1K
$44.00	Aug 31	0.20	0.21	$0.21	4.8%	2.3K	0.45	3.0K
$44.50	Aug 31	0.50	0.55	$0.53	9.4%	380	0.77	3.0K
$42.00	Sep 2	0.05	0.06	$0.06	16.7%	4.0K	0.08	1.6K
$42.50	Sep 2	0.09	0.10	$0.10	10.0%	5	0.13	1.1K

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	Sep 2	7.90	8.95	$8.43	12.5%	--	1.00	23
$36.50	Sep 2	7.45	8.35	$7.90	11.4%	--	1.00	10
$37.00	Sep 2	7.00	7.40	$7.20	5.6%	--	1.00	44
$37.50	Sep 2	6.40	7.45	$6.93	15.2%	1	1.00	7
$38.00	Sep 2	6.00	6.15	$6.08	2.5%	3	1.00	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Aug 31	2.38	2.50	$2.44	4.9%	2	1.00	283
$47.00	Aug 31	2.81	3.05	$2.93	8.2%	--	1.00	48
$47.50	Aug 31	3.30	3.50	$3.40	5.9%	1	1.00	21
$48.00	Aug 31	3.85	4.05	$3.95	5.1%	77	1.00	79
$48.50	Aug 31	4.35	4.55	$4.45	4.5%	1	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 310 active (total vol 72.9K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	1.06	1.09	$1.08	2.8%	3.0K	0.42	61.1K
$44.50	Aug 31	0.07	0.09	$0.08	25.0%	2.3K	0.23	3.3K
$48.50	Sep 2	0.01	0.02	$0.02	50.0%	2.0K	0.02	485
$45.00	Aug 31	0.02	0.03	$0.03	33.3%	1.6K	0.08	15.2K
$45.00	Sep 11	0.72	0.75	$0.74	4.1%	1.4K	0.39	5.8K

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
$44.00	Sep 2	0.50	0.51	$0.51	2.0%	3.4K	0.48	1.7K
$40.00	Sep 18	0.25	0.26	$0.26	3.8%	3.4K	0.13	56.2K
$43.00	Aug 31	0.02	0.03	$0.03	33.3%	3.3K	0.07	12.6K
$43.00	Sep 4	0.30	0.32	$0.31	6.5%	3.1K	0.27	7.0K

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 40.3%, max 50.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.50	Aug 31	Oct 9	54.6%	36.2%	50.9%	3	664
$44.00	Aug 31	Oct 9	50.7%	36.0%	40.9%	1.0K	6.4K
$44.50	Aug 31	Oct 9	49.9%	38.9%	28.3%	2.3K	3.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.50	Aug 31	Oct 9	54.6%	36.2%	50.9%	590	5.1K
$44.00	Aug 31	Oct 9	50.7%	36.0%	40.9%	2.3K	3.0K
$44.50	Aug 31	Oct 2	49.9%	38.5%	29.7%	381	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 0.85, avg 1.72)

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
$38.00	$38.50	Sep 2	$0.30	$0.20	$0.30	100%	0.67	$38.30
$39.50	$40.00	Sep 2	$0.30	$0.20	$0.30	100%	0.67	$39.80
$41.00	$42.50	Oct 9	$1.00	$0.50	$1.00	74%	0.50	$42.00
$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
$42.00	$41.50	Sep 25	$0.13	$0.37	$0.13	29%	2.85	$41.87
$42.00	$41.50	Oct 2	$0.14	$0.36	$0.14	31%	2.57	$41.86
$44.50	$44.00	Sep 2	$0.28	$0.22	$0.28	62%	0.79	$44.22
$41.00	$40.50	Oct 9	$0.12	$0.38	$0.12	26%	3.17	$40.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 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	62%	0.43	$44.65
$45.00	$45.50	Sep 11	$0.17	$0.17	$0.33	62%	0.52	$45.17
$45.00	$45.50	Oct 2	$0.21	$0.21	$0.29	55%	0.72	$45.21
$44.50	$45.00	Sep 4	$0.17	$0.17	$0.33	58%	0.52	$44.67
$44.50	$45.00	Sep 11	$0.20	$0.20	$0.30	55%	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	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	Sep 9	$0.19	$0.19	$0.31	60%	0.61	$43.31
$43.50	$43.00	Oct 9	$0.22	$0.22	$0.28	57%	0.79	$43.28
$44.00	$43.50	Oct 9	$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	50.7%	39.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Aug 31	Sep 2	$0.30	50.7%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.11% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.00	Aug 31	$0.28	$0.21	$0.49	$43.51	$44.49	1.11%
$44.50	Aug 31	$0.08	$0.53	$0.61	$43.89	$45.11	1.38%
$43.50	Aug 31	$0.63	$0.07	$0.70	$42.80	$44.20	1.59%
$45.00	Aug 31	$0.03	$0.97	$1.00	$44.00	$46.00	2.27%
$44.00	Sep 2	$0.59	$0.51	$1.10	$42.90	$45.10	2.50%
$43.00	Aug 31	$1.09	$0.03	$1.12	$41.88	$44.12	2.54%
$44.50	Sep 2	$0.36	$0.79	$1.15	$43.35	$45.65	2.61%
$43.50	Sep 2	$0.88	$0.31	$1.19	$42.31	$44.69	2.70%
$45.00	Sep 2	$0.21	$1.15	$1.36	$43.64	$46.36	3.09%
$43.00	Sep 2	$1.25	$0.18	$1.43	$41.57	$44.43	3.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 208 found (cheapest 0.14% of stock, avg 3.57%)

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	$0.08	$0.06	$0.14	$41.86	$46.14
$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	$0.08	$0.10	$0.18	$42.32	$46.18
$45.50	$42.00	Sep 2	$0.13	$0.06	$0.19	$41.81	$45.69
$45.50	$42.50	Sep 2	$0.13	$0.10	$0.23	$42.27	$45.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 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	46/47	Oct 2	$0.26	$0.24	42%	1.08	$40.74	$46.76
40/41	47/48	Oct 2	$0.24	$0.26	45%	0.92	$40.76	$47.24
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	$0.27	$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	48/48	Oct 2	$0.22	$0.28	48%	0.79	$40.78	$47.72
42/42	47/48	Oct 2	$0.29	$0.21	34%	1.38	$42.21	$47.29
40/40	47/48	Oct 9	$0.24	$0.26	44%	0.92	$40.26	$47.24
41/42	47/48	Oct 2	$0.25	$0.25	42%	1.00	$41.25	$47.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.50	$44.00	$44.50	Aug 31	$0.15	$0.35	58%	2.33
$43.50	$44.00	$44.50	Sep 2	$0.06	$0.44	28%	7.33
$44.00	$45.00	$46.00	Sep 14	$0.12	$0.88	24%	7.33
$44.00	$45.00	$46.00	Sep 18	$0.10	$0.90	20%	9.00
$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	$0.12	$0.38	46%	3.17
$43.50	$44.00	$44.50	Aug 31	$0.18	$0.32	58%	1.78
$43.00	$43.50	$44.00	Aug 31	$0.10	$0.40	38%	4.00
$43.50	$44.00	$44.50	Sep 4	$0.05	$0.45	22%	9.00
$42.50	$43.00	$43.50	Sep 2	$0.05	$0.45	20%	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. 139 found (best net $-0.37, 135 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	-$0.17	$0.33
$44.00	$44.50	1:2	Sep 2	-$0.13	$0.37
$44.50	$45.00	1:2	Sep 2	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$44.50	1:2	Aug 31	-$0.09	$0.41
$44.00	$43.50	1:2	Sep 2	-$0.11	$0.39
$44.50	$44.00	1:2	Sep 2	-$0.23	$0.27
$39.50	$38.00	1:2	Oct 9	-$0.18	$1.32
$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%	5.58%	2	3
$45.00	Oct 9	$1.81	0.46	2.1%	4.11%	6.22%	--	17
$47.00	Oct 9	$1.10	0.33	6.7%	2.50%	9.14%	--	12
$44.50	Oct 2	$1.81	0.49	1.0%	4.11%	5.08%	6	151
$45.00	Oct 2	$1.59	0.45	2.1%	3.61%	5.72%	185	9.4K
$47.50	Oct 9	$0.97	0.30	7.8%	2.20%	9.98%	3	7
$45.50	Oct 2	$1.39	0.41	3.2%	3.15%	6.40%	3	165
$46.00	Oct 2	$1.21	0.38	4.4%	2.75%	7.13%	6	534
$48.00	Oct 9	$0.86	0.27	8.9%	1.95%	10.87%	--	65
$46.50	Oct 2	$1.05	0.34	5.5%	2.38%	7.90%	--	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 31,868

Total Puts 42,179

Put/Call Ratio 1.32

Net Difference -10,311

Prior's Put/Call Breakdown

Total Calls 58,796

Total Puts 57,663

Put/Call Ratio 0.98

Net Difference 1,133

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