IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.14 +0.54%

(8/31 10:00) ◀

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

▶ (8/31 10:15)

◀ 8/31 10:10 ▶

Option Volume

Detail

ℹ

Current (08/31 10:10am) 85,216

Calls: 36,607 (43%)

Puts: 48,609 (57%)

Prior (08/28) 177,614

Calls: 99,555 (56%)

Puts: 78,059 (44%)

Current vs Prior -52.02%

Calls: -63.23% (Calls)

Puts: -37.73% (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 -89.67%

Calls: -93.26%

Puts: -82.76%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 10:10am) $4.77M

Calls: $2.63M (55%)

Puts: $2.14M (45%)

Prior (08/28) $12.37M

Calls: $8.02M (65%)

Puts: $4.35M (35%)

Current vs Prior -61.45%

Calls: -67.26%

Puts: -50.74%

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 -93.81%

Calls: -95.89%

Puts: -83.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:10am) 1.33

Prior (08/28) 0.78

Current vs Prior +69.35%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +125.12%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 10:10am) 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 1.72% | 3.04%3.90% | 5.57%7.79% | 11.83%

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

Current vs Prior -41.41% | -22.52%+211.04% | +21.12%-6.52% | -3.32%

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

Current vs 7-Day Avg -39.05% | -29.00%+29.95% | -4.56%+5.36% | -5.29%

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

Current vs 7-Day Eod -41.41% | -22.52%+211.04% | +21.12%-6.52% | -3.32%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.17% | 3.83%

Calls: 3.23% | 4.92%

Puts: 11.11% | 2.74%

Prior 4.78% | 3.54%

Calls: 4.00% | 3.13%

Puts: 5.56% | 3.95%

Current vs Prior +50.00% | +8.19%

Prior 7-Day Avg 5.77% | 3.67%

Calls: 5.91% | 3.69%

Puts: 5.63% | 3.66%

Current vs 7-Day Avg +24.26% | +4.32%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 52% vs prior. Bearish P/C ratio of 1.33 indicates protective positioning. P/C ratio rising 69% - increased hedging/bearish 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
10:10	BULLISH	BEARISH	BEARISH
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 355 of results (avg 3.6%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 9	5.70	5.75	$5.73	0.9%	--	0.94	12
$39.00	Sep 11	5.25	5.30	$5.28	0.9%	1	0.94	1.4K
$35.50	Oct 2	8.90	9.00	$8.95	1.1%	--	0.94	77
$35.50	Sep 25	8.80	8.90	$8.85	1.1%	--	0.96	135
$46.50	Sep 25	0.87	0.88	$0.88	1.1%	4	0.32	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 4	4.85	4.90	$4.88	1.0%	1	1.00	1
$45.50	Sep 25	2.41	2.44	$2.42	1.2%	25	0.60	385
$52.00	Sep 18	7.85	7.95	$7.90	1.3%	--	0.92	17
$45.00	Oct 2	2.32	2.35	$2.34	1.3%	44	0.54	640
$44.50	Oct 9	2.23	2.26	$2.25	1.3%	1	0.50	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.39, 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%	2.5K	0.27	3.3K
$44.00	Aug 31	0.30	0.31	$0.31	3.2%	1.1K	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	0.14	$0.13	15.4%	879	0.17	1.1K
$43.50	Aug 31	0.66	0.72	$0.69	8.7%	1	0.85	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 31	0.16	0.18	$0.17	11.8%	2.7K	0.40	3.0K
$44.50	Aug 31	0.43	0.48	$0.45	11.1%	384	0.73	3.0K
$42.50	Sep 2	0.08	0.09	$0.09	11.1%	6	0.12	1.1K
$43.00	Sep 2	0.14	0.16	$0.15	13.3%	1.8K	0.20	1.9K
$42.00	Sep 2	0.05	0.06	$0.06	16.7%	4.0K	0.08	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 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	1.00	6.5K
$37.00	Aug 31	7.00	7.25	$7.13	3.5%	115	1.00	2.8K
$38.00	Aug 31	6.10	6.25	$6.18	2.4%	5	1.00	7.5K
$39.00	Aug 31	5.10	5.25	$5.18	2.9%	56	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
$49.00	Sep 4	4.85	4.90	$4.88	1.0%	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%	7	0.99	10

Most actively traded options today. High liquidity = easy entry/exit. 324 active (total vol 83.5K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	1.09	1.11	$1.10	1.8%	3.0K	0.43	61.1K
$44.50	Aug 31	0.09	0.10	$0.10	10.0%	2.5K	0.27	3.3K
$48.50	Sep 2	0.01	0.03	$0.02	100.0%	2.0K	0.03	485
$45.00	Aug 31	0.02	0.03	$0.03	33.3%	1.7K	0.09	15.2K
$45.00	Sep 2	0.22	0.23	$0.23	4.3%	1.5K	0.28	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Sep 2	0.45	0.46	$0.46	2.2%	6.5K	0.45	1.7K
$42.00	Sep 2	0.05	0.06	$0.06	16.7%	4.0K	0.08	1.6K
$40.00	Sep 25	0.38	0.40	$0.39	5.1%	3.6K	0.16	5.7K
$40.00	Sep 18	0.24	0.25	$0.25	4.0%	3.5K	0.12	56.2K
$43.00	Sep 4	0.28	0.29	$0.29	3.4%	3.3K	0.26	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 39.9%, max 50.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.50	Aug 31	Oct 9	54.5%	36.2%	50.5%	3	664
$44.00	Aug 31	Oct 9	50.8%	36.0%	41.1%	1.1K	6.4K
$44.50	Aug 31	Oct 9	49.6%	38.8%	28.0%	2.5K	3.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.50	Aug 31	Oct 9	54.5%	36.2%	50.5%	622	5.1K
$44.00	Aug 31	Oct 9	50.8%	36.0%	41.1%	2.7K	3.0K
$44.50	Aug 31	Oct 9	49.6%	38.8%	28.0%	385	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 1.00, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$37.50	Sep 2	$0.25	$0.25	$0.25	100%	1.00	$37.25
$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	47%	1.82	$45.71
$46.00	$47.00	Sep 14	$0.18	$0.82	$0.18	29%	4.56	$46.18
$48.00	$49.00	Oct 9	$0.20	$0.80	$0.20	28%	4.00	$48.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$44.00	Aug 31	$0.28	$0.22	$0.28	73%	0.79	$44.22
$45.00	$44.50	Sep 9	$0.29	$0.21	$0.29	62%	0.72	$44.71
$42.00	$41.50	Sep 18	$0.11	$0.39	$0.11	26%	3.55	$41.89
$44.50	$44.00	Oct 2	$0.24	$0.26	$0.24	50%	1.08	$44.26
$39.50	$38.00	Oct 9	$0.19	$1.31	$0.19	18%	6.89	$39.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.75, avg 0.48)

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	72%	0.25	$45.10
$45.00	$46.00	Sep 14	$0.33	$0.33	$0.67	59%	0.49	$45.33
$44.50	$45.00	Sep 4	$0.18	$0.18	$0.32	57%	0.56	$44.68
$44.50	$45.00	Sep 2	$0.15	$0.15	$0.35	60%	0.43	$44.65
$47.00	$47.50	Oct 9	$0.15	$0.15	$0.35	67%	0.43	$47.15

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
$43.00	$42.50	Sep 18	$0.18	$0.18	$0.32	64%	0.56	$42.82
$44.00	$43.50	Oct 2	$0.24	$0.24	$0.26	54%	0.92	$43.76
$44.00	$43.50	Oct 9	$0.24	$0.24	$0.26	54%	0.92	$43.76
$44.00	$43.50	Sep 11	$0.23	$0.23	$0.27	53%	0.85	$43.77

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	50.8%	38.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Aug 31	Sep 2	$0.29	50.8%	38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 1.09% of stock, avg 7.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.00	Aug 31	$0.31	$0.17	$0.48	$43.52	$44.48	1.09%
$44.50	Aug 31	$0.10	$0.45	$0.55	$43.95	$45.05	1.25%
$43.50	Aug 31	$0.69	$0.05	$0.74	$42.76	$44.24	1.68%
$45.00	Aug 31	$0.03	$0.89	$0.92	$44.08	$45.92	2.08%
$44.00	Sep 2	$0.61	$0.46	$1.07	$42.93	$45.07	2.42%
$44.50	Sep 2	$0.38	$0.73	$1.11	$43.39	$45.61	2.51%
$43.00	Aug 31	$1.16	$0.02	$1.18	$41.82	$44.18	2.67%
$43.50	Sep 2	$0.93	$0.27	$1.20	$42.30	$44.70	2.72%
$45.00	Sep 2	$0.23	$1.07	$1.30	$43.70	$46.30	2.95%
$45.50	Aug 31	$0.02	$1.37	$1.39	$44.11	$46.89	3.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 207 found (cheapest 0.18% of stock, avg 3.55%)

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	$0.06	$0.11	$41.89	$46.61
$46.00	$42.00	Sep 2	$0.08	$0.06	$0.14	$41.86	$46.14
$46.50	$42.50	Sep 2	$0.05	$0.09	$0.14	$42.36	$46.64
$44.50	$43.50	Aug 31	$0.10	$0.05	$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	$0.06	$0.19	$41.81	$45.69
$46.50	$43.00	Sep 2	$0.05	$0.15	$0.20	$42.80	$46.70
$45.50	$42.50	Sep 2	$0.13	$0.09	$0.22	$42.28	$45.72
$46.00	$43.00	Sep 2	$0.08	$0.15	$0.23	$42.77	$46.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 1.08, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
40/40	47/48	Oct 9	$0.26	$0.24	44%	1.08	$40.24	$47.26
40/41	47/48	Oct 9	$0.27	$0.23	41%	1.17	$40.73	$47.27
42/42	47/48	Oct 2	$0.30	$0.20	34%	1.50	$42.20	$47.30
41/42	47/48	Oct 2	$0.26	$0.24	42%	1.08	$41.24	$47.26
42/42	46/47	Oct 2	$0.31	$0.19	31%	1.63	$42.19	$46.81
42/42	46/47	Sep 25	$0.29	$0.21	35%	1.38	$42.21	$46.79
40/41	47/48	Oct 2	$0.24	$0.26	45%	0.92	$40.76	$47.24
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	$0.27	$0.23	38%	1.17	$41.73	$47.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 2.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$44.50	$45.00	Aug 31	$0.14	$0.36	51%	2.57
$43.50	$44.00	$44.50	Aug 31	$0.17	$0.33	58%	1.94
$43.00	$43.50	$44.00	Aug 31	$0.09	$0.41	34%	4.56
$43.00	$43.50	$44.00	Sep 2	$0.06	$0.44	25%	7.33
$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	$0.16	$0.34	58%	2.13
$44.00	$45.00	$46.00	Sep 18	$0.09	$0.91	20%	10.11
$43.00	$43.50	$44.00	Aug 31	$0.09	$0.41	35%	4.56
$44.00	$44.50	$45.00	Aug 31	$0.16	$0.34	51%	2.12
$44.00	$44.50	$45.00	Sep 2	$0.07	$0.43	28%	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. 139 found (best net $-0.42, 135 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$43.00	1:2	Sep 2	-$0.42	$0.58
$45.00	$47.00	1:2	Oct 9	-$0.44	$1.56
$43.00	$43.50	1:2	Aug 31	-$0.22	$0.28
$45.00	$46.00	1:2	Sep 14	-$0.21	$0.79
$44.00	$44.50	1:2	Sep 2	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$44.00	$43.50	1:2	Sep 2	-$0.08	$0.42
$45.50	$45.00	1:2	Aug 31	-$0.41	$0.09
$44.50	$44.00	1:2	Sep 2	-$0.19	$0.31
$43.00	$42.50	1:2	Sep 4	-$0.09	$0.41
$39.50	$38.00	1:2	Oct 9	-$0.19	$1.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 4.69%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.50	Oct 9	$2.07	0.50	0.8%	4.69%	5.51%	2	3
$45.00	Oct 9	$1.84	0.47	1.9%	4.17%	6.12%	--	17
$47.00	Oct 9	$1.13	0.33	6.5%	2.56%	9.04%	--	12
$44.50	Oct 2	$1.84	0.50	0.8%	4.17%	4.98%	7	151
$45.00	Oct 2	$1.62	0.46	1.9%	3.67%	5.62%	185	9.4K
$47.50	Oct 9	$0.99	0.30	7.6%	2.24%	9.86%	3	7
$45.50	Oct 2	$1.41	0.42	3.1%	3.19%	6.28%	3	165
$48.00	Oct 9	$0.88	0.28	8.7%	1.99%	10.74%	--	65
$46.00	Oct 2	$1.24	0.38	4.2%	2.81%	7.02%	8	534
$46.50	Oct 2	$1.08	0.35	5.3%	2.45%	7.79%	--	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 36,607

Total Puts 48,609

Put/Call Ratio 1.33

Net Difference -12,002

Prior's Put/Call Breakdown

Total Calls 99,555

Total Puts 78,059

Put/Call Ratio 0.78

Net Difference 21,496

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