IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.08 +0.41%

(8/31 10:10) ◀

Monday, August 31, 2026 (10:15am)

▶ (8/31 10:20)

◀ 8/31 10:15 ▶

Option Volume

Detail

ℹ

Current (08/31 10:15am) 87,136

Calls: 37,802 (43%)

Puts: 49,334 (57%)

Prior (08/28) 204,278

Calls: 109,785 (54%)

Puts: 94,493 (46%)

Current vs Prior -57.34%

Calls: -65.57% (Calls)

Puts: -47.79% (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 -89.44%

Calls: -93.04%

Puts: -82.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 10:15am) $4.89M

Calls: $2.67M (54%)

Puts: $2.23M (46%)

Prior (08/28) $13.90M

Calls: $8.66M (62%)

Puts: $5.24M (38%)

Current vs Prior -64.80%

Calls: -69.22%

Puts: -57.48%

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 -93.65%

Calls: -95.83%

Puts: -82.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:15am) 1.31

Prior (08/28) 0.86

Current vs Prior +51.63%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +121.26%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 10:15am) 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 1.75% | 3.02%3.88% | 5.58%7.78% | 11.84%

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

Current vs Prior -40.55% | -22.99%+209.65% | +21.28%-6.67% | -3.19%

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

Current vs 7-Day Avg -38.16% | -29.44%+29.37% | -4.43%+5.20% | -5.16%

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

Current vs 7-Day Eod -40.55% | -22.99%+209.65% | +21.28%-6.67% | -3.19%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.67% | 3.94%

Calls: 7.14% | 5.26%

Puts: 10.20% | 2.63%

Prior 4.78% | 3.54%

Calls: 4.00% | 3.13%

Puts: 5.56% | 3.95%

Current vs Prior +81.38% | +11.30%

Prior 7-Day Avg 5.77% | 3.67%

Calls: 5.91% | 3.69%

Puts: 5.63% | 3.66%

Current vs 7-Day Avg +50.26% | +7.32%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 57% vs prior. Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio rising 52% - 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 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
10:15	BULLISH	BEARISH	BEARISH
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 356 of results (avg 3.6%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Oct 2	8.85	8.95	$8.90	1.1%	--	0.94	77
$36.00	Sep 18	8.20	8.30	$8.25	1.2%	1	0.96	10.4K
$36.00	Aug 31	8.05	8.15	$8.10	1.2%	2	1.00	6.5K
$36.50	Oct 2	7.90	8.00	$7.95	1.3%	--	0.93	16
$43.00	Sep 25	2.36	2.39	$2.38	1.3%	--	0.62	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Sep 25	2.77	2.80	$2.79	1.1%	101	0.65	206
$44.00	Oct 2	1.81	1.83	$1.82	1.1%	651	0.47	1.2K
$45.50	Oct 2	2.64	2.67	$2.66	1.1%	--	0.59	413
$45.00	Oct 9	2.53	2.56	$2.55	1.2%	1	0.54	60
$52.00	Sep 18	7.90	8.00	$7.95	1.3%	--	0.93	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.39, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Aug 31	0.08	0.09	$0.09	11.1%	2.6K	0.25	3.3K
$44.00	Aug 31	0.27	0.29	$0.28	7.1%	1.1K	0.57	6.4K
$45.50	Sep 2	0.11	0.13	$0.12	16.7%	881	0.17	1.1K
$43.50	Aug 31	0.62	0.68	$0.65	9.2%	1	0.83	617
$45.00	Sep 2	0.20	0.22	$0.21	9.5%	1.6K	0.26	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 31	0.05	0.06	$0.06	16.7%	647	0.17	5.1K
$44.00	Aug 31	0.18	0.20	$0.19	10.5%	2.7K	0.43	3.0K
$44.50	Aug 31	0.46	0.51	$0.49	10.2%	384	0.75	3.0K
$42.50	Sep 2	0.08	0.09	$0.09	11.1%	27	0.12	1.1K
$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	8.05	8.15	$8.10	1.2%	2	1.00	6.5K
$37.00	Aug 31	7.00	7.25	$7.13	3.5%	115	0.99	2.8K
$38.00	Aug 31	6.05	6.25	$6.15	3.3%	5	0.99	7.5K
$38.00	Sep 2	6.00	6.25	$6.13	4.1%	3	0.99	85
$39.00	Aug 31	5.05	5.25	$5.15	3.9%	56	0.99	10.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Aug 31	2.35	2.50	$2.42	6.2%	2	1.00	283
$47.00	Aug 31	2.79	3.05	$2.92	8.9%	--	1.00	48
$47.50	Aug 31	3.35	3.45	$3.40	2.9%	1	1.00	21
$48.00	Aug 31	3.85	4.05	$3.95	5.1%	77	1.00	79
$48.50	Aug 31	4.25	4.55	$4.40	6.8%	2	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 332 active (total vol 85.3K, top 6.5K)

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	0.08	0.09	$0.09	11.1%	2.6K	0.25	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%	1.8K	0.09	15.2K
$45.00	Sep 2	0.20	0.22	$0.21	9.5%	1.6K	0.26	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Sep 2	0.47	0.49	$0.48	4.2%	6.5K	0.47	1.7K
$42.00	Sep 2	0.05	0.06	$0.06	16.7%	4.0K	0.08	1.6K
$43.00	Sep 4	0.29	0.30	$0.30	3.3%	3.7K	0.26	7.0K
$40.00	Sep 25	0.39	0.40	$0.40	2.5%	3.6K	0.16	5.7K
$40.00	Sep 18	0.24	0.26	$0.25	8.0%	3.5K	0.12	56.2K

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 41.6%, max 49.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.50	Aug 31	Oct 9	53.9%	36.1%	49.1%	3	664
$44.00	Aug 31	Oct 9	51.0%	36.0%	41.6%	1.1K	6.4K
$44.50	Aug 31	Oct 9	52.1%	38.8%	34.2%	2.6K	3.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.50	Aug 31	Oct 9	53.9%	36.1%	49.1%	649	5.1K
$44.00	Aug 31	Oct 9	51.0%	36.0%	41.6%	2.8K	3.0K
$44.50	Aug 31	Oct 9	52.1%	38.8%	34.2%	385	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 1.27, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$37.50	Sep 2	$0.22	$0.28	$0.22	99%	1.27	$37.22
$39.50	$40.00	Sep 2	$0.30	$0.20	$0.30	99%	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	$0.19	$0.81	$0.19	27%	4.26	$48.19
$46.00	$47.00	Sep 14	$0.18	$0.82	$0.18	29%	4.56	$46.18

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	75%	0.67	$44.20
$42.00	$41.50	Sep 18	$0.11	$0.39	$0.11	26%	3.55	$41.89
$45.00	$44.50	Sep 4	$0.32	$0.18	$0.32	68%	0.56	$44.68
$41.50	$41.00	Sep 25	$0.11	$0.39	$0.11	25%	3.55	$41.39
$42.50	$42.00	Sep 11	$0.11	$0.39	$0.11	26%	3.55	$42.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.30, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$46.00	Sep 14	$0.33	$0.33	$0.67	60%	0.49	$45.33
$44.50	$45.00	Sep 2	$0.15	$0.15	$0.35	61%	0.43	$44.65
$45.50	$46.00	Oct 2	$0.19	$0.19	$0.31	58%	0.61	$45.69
$44.50	$45.00	Sep 4	$0.17	$0.17	$0.33	58%	0.52	$44.67
$45.00	$45.50	Sep 4	$0.12	$0.12	$0.38	68%	0.32	$45.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$41.00	Sep 14	$0.46	$0.46	$1.54	66%	0.30	$42.54
$44.00	$43.00	Sep 18	$0.44	$0.44	$0.56	53%	0.79	$43.56
$43.00	$42.50	Oct 2	$0.20	$0.20	$0.30	61%	0.67	$42.80
$44.00	$43.50	Sep 25	$0.24	$0.24	$0.26	53%	0.92	$43.76
$43.50	$43.00	Oct 9	$0.22	$0.22	$0.28	57%	0.79	$43.28

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	51.0%	38.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Aug 31	Sep 2	$0.29	51.0%	38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 1.07% of stock, avg 7.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.00	Aug 31	$0.28	$0.19	$0.47	$43.53	$44.47	1.07%
$44.50	Aug 31	$0.09	$0.49	$0.58	$43.92	$45.08	1.32%
$43.50	Aug 31	$0.65	$0.06	$0.71	$42.79	$44.21	1.61%
$45.00	Aug 31	$0.03	$0.94	$0.97	$44.03	$45.97	2.20%
$44.00	Sep 2	$0.57	$0.48	$1.05	$42.95	$45.05	2.38%
$44.50	Sep 2	$0.36	$0.76	$1.12	$43.38	$45.62	2.54%
$43.00	Aug 31	$1.11	$0.02	$1.13	$41.87	$44.13	2.56%
$43.50	Sep 2	$0.89	$0.28	$1.17	$42.33	$44.67	2.65%
$45.00	Sep 2	$0.21	$1.11	$1.32	$43.68	$46.32	2.99%
$43.00	Sep 2	$1.27	$0.16	$1.43	$41.57	$44.43	3.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 212 found (cheapest 0.11% of stock, avg 3.52%)

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	$0.06	$0.11	$41.89	$46.61
$46.00	$42.00	Sep 2	$0.07	$0.06	$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
$46.00	$42.50	Sep 2	$0.07	$0.09	$0.16	$42.34	$46.16
$44.50	$43.50	Aug 31	$0.09	$0.06	$0.15	$43.35	$44.65
$45.50	$42.00	Sep 2	$0.12	$0.06	$0.18	$41.82	$45.68
$45.50	$42.50	Sep 2	$0.12	$0.09	$0.21	$42.29	$45.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 1.08, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/42	48/48	Oct 2	$0.26	$0.24	41%	1.08	$41.74	$47.76
40/40	48/48	Oct 9	$0.23	$0.27	47%	0.85	$40.27	$47.73
42/42	46/47	Sep 25	$0.29	$0.21	35%	1.38	$42.21	$46.79
41/42	48/48	Oct 2	$0.24	$0.26	45%	0.92	$41.26	$47.74
42/42	46/47	Oct 2	$0.29	$0.21	35%	1.38	$41.71	$46.79
41/42	46/47	Oct 2	$0.27	$0.23	39%	1.17	$41.23	$46.77
42/42	47/48	Oct 2	$0.27	$0.23	38%	1.17	$41.73	$47.27
40/41	48/48	Oct 2	$0.22	$0.28	48%	0.79	$40.78	$47.72
40/40	47/48	Oct 9	$0.24	$0.26	44%	0.92	$40.26	$47.24
40/41	48/48	Oct 9	$0.24	$0.26	44%	0.92	$40.76	$47.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Sep 14	$0.10	$0.90	24%	9.00
$43.00	$43.50	$44.00	Aug 31	$0.09	$0.41	38%	4.56
$44.00	$44.50	$45.00	Aug 31	$0.13	$0.37	48%	2.85
$43.50	$44.00	$44.50	Aug 31	$0.18	$0.32	58%	1.78
$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	$0.17	$0.33	58%	1.94
$43.00	$43.50	$44.00	Aug 31	$0.09	$0.41	38%	4.56
$44.00	$45.00	$46.00	Sep 18	$0.10	$0.90	20%	9.00
$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	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. 142 found (best net $-0.39, 137 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$43.00	1:2	Sep 2	-$0.39	$0.61
$45.00	$47.00	1:2	Oct 9	-$0.42	$1.58
$43.00	$43.50	1:2	Aug 31	-$0.19	$0.31
$45.00	$46.00	1:2	Sep 14	-$0.21	$0.79
$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	-$0.08	$0.42
$44.50	$44.00	1:2	Sep 2	-$0.20	$0.30
$43.00	$42.50	1:2	Sep 4	-$0.08	$0.42
$45.50	$45.00	1:2	Aug 31	-$0.46	$0.04
$39.50	$38.00	1:2	Oct 9	-$0.18	$1.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 4.63%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.50	Oct 9	$2.04	0.50	0.9%	4.63%	5.58%	2	3
$45.00	Oct 9	$1.82	0.46	2.1%	4.13%	6.22%	--	17
$47.00	Oct 9	$1.11	0.33	6.6%	2.52%	9.14%	--	12
$44.50	Oct 2	$1.82	0.49	0.9%	4.13%	5.08%	7	151
$45.00	Oct 2	$1.60	0.45	2.1%	3.63%	5.72%	185	9.4K
$47.50	Oct 9	$0.98	0.30	7.8%	2.22%	9.98%	3	7
$45.50	Oct 2	$1.40	0.41	3.2%	3.18%	6.40%	3	165
$46.00	Oct 2	$1.22	0.38	4.4%	2.77%	7.12%	58	534
$48.00	Oct 9	$0.86	0.27	8.9%	1.95%	10.84%	--	65
$46.50	Oct 2	$1.06	0.34	5.5%	2.40%	7.89%	--	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 37,802

Total Puts 49,334

Put/Call Ratio 1.31

Net Difference -11,532

Prior's Put/Call Breakdown

Total Calls 109,785

Total Puts 94,493

Put/Call Ratio 0.86

Net Difference 15,292

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