IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.15 +0.57%

(8/31 10:15) ◀

Monday, August 31, 2026 (10:20am)

▶ (8/31 10:25)

◀ 8/31 10:20 ▶

Option Volume

Detail

ℹ

Current (08/31 10:20am) 89,570

Calls: 39,913 (45%)

Puts: 49,657 (55%)

Prior (08/28) 222,674

Calls: 125,706 (56%)

Puts: 96,968 (44%)

Current vs Prior -59.78%

Calls: -68.25% (Calls)

Puts: -48.79% (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 -89.14%

Calls: -92.65%

Puts: -82.39%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 10:20am) $4.97M

Calls: $2.81M (57%)

Puts: $2.16M (43%)

Prior (08/28) $17.01M

Calls: $12.31M (72%)

Puts: $4.69M (28%)

Current vs Prior -70.78%

Calls: -77.20%

Puts: -53.96%

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 -93.55%

Calls: -95.61%

Puts: -83.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:20am) 1.24

Prior (08/28) 0.77

Current vs Prior +61.28%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +110.92%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 10:20am) 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 1.74% | 3.04%3.87% | 5.57%7.75% | 11.80%

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

Current vs Prior -40.65% | -22.53%+209.16% | +21.09%-7.09% | -3.53%

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

Current vs 7-Day Avg -38.26% | -29.02%+29.17% | -4.58%+4.73% | -5.49%

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

Current vs 7-Day Eod -40.65% | -22.53%+209.16% | +21.09%-7.09% | -3.53%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.37% | 4.50%

Calls: 9.09% | 4.84%

Puts: 13.64% | 4.17%

Prior 4.78% | 3.54%

Calls: 4.00% | 3.13%

Puts: 5.56% | 3.95%

Current vs Prior +137.87% | +27.12%

Prior 7-Day Avg 5.77% | 3.67%

Calls: 5.91% | 3.69%

Puts: 5.63% | 3.66%

Current vs 7-Day Avg +97.05% | +22.57%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 60% vs prior. Bearish P/C ratio of 1.24 indicates protective positioning. P/C ratio rising 61% - 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
10:20	BULLISH	BEARISH	BEARISH
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 358 of results (avg 3.5%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 9	2.88	2.91	$2.90	1.0%	2	0.61	4
$44.00	Sep 25	1.84	1.86	$1.85	1.1%	960	0.54	23.6K
$43.00	Oct 2	2.66	2.69	$2.68	1.1%	5	0.62	671
$35.50	Sep 25	8.85	8.95	$8.90	1.1%	--	0.96	135
$36.00	Oct 2	8.45	8.55	$8.50	1.2%	--	0.94	161

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Sep 25	2.72	2.75	$2.74	1.1%	101	0.64	206
$45.50	Sep 25	2.39	2.42	$2.41	1.2%	25	0.60	385
$52.00	Sep 11	7.80	7.90	$7.85	1.3%	2	1.00	--
$45.00	Oct 2	2.30	2.33	$2.32	1.3%	64	0.54	640
$46.00	Oct 2	2.91	2.95	$2.93	1.4%	--	0.62	72

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.40, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 31	0.31	0.34	$0.33	9.1%	1.2K	0.62	6.4K
$45.50	Sep 2	0.12	0.13	$0.13	7.7%	1.6K	0.17	1.1K
$45.00	Sep 2	0.21	0.23	$0.22	9.1%	1.6K	0.27	3.0K
$43.50	Aug 31	0.69	0.73	$0.71	5.6%	1	0.85	617
$44.50	Sep 2	0.37	0.39	$0.38	5.3%	1.9K	0.41	266

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 31	0.15	0.16	$0.16	6.3%	2.8K	0.38	3.0K
$44.50	Aug 31	0.41	0.47	$0.44	13.6%	385	0.72	3.0K
$42.50	Sep 2	0.08	0.09	$0.09	11.1%	34	0.12	1.1K
$43.00	Sep 2	0.14	0.16	$0.15	13.3%	1.8K	0.19	1.9K
$43.50	Sep 2	0.25	0.27	$0.26	7.7%	581	0.30	360

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 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	8.20	$8.10	2.5%	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	6.10	6.25	$6.18	2.4%	5	0.99	7.5K
$39.00	Aug 31	5.05	5.20	$5.13	2.9%	57	0.99	10.1K
$38.00	Sep 2	6.00	6.25	$6.13	4.1%	3	0.99	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Aug 31	1.82	1.98	$1.90	8.4%	3	1.00	604
$46.50	Aug 31	2.31	2.50	$2.41	7.9%	2	1.00	283
$47.00	Aug 31	2.79	3.05	$2.92	8.9%	--	1.00	48
$47.50	Aug 31	3.30	3.45	$3.38	4.4%	1	1.00	21
$48.00	Aug 31	3.80	4.05	$3.93	6.4%	77	1.00	79

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 87.5K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	1.10	1.12	$1.11	1.8%	3.1K	0.43	61.1K
$44.50	Aug 31	0.09	0.11	$0.10	20.0%	2.6K	0.29	3.3K
$48.50	Sep 2	0.01	0.02	$0.02	50.0%	2.0K	0.02	485
$44.50	Sep 2	0.37	0.39	$0.38	5.3%	1.9K	0.41	266
$45.00	Aug 31	0.02	0.03	$0.03	33.3%	1.8K	0.09	15.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Sep 2	0.43	0.46	$0.45	6.7%	6.5K	0.45	1.7K
$42.00	Sep 2	0.04	0.06	$0.05	40.0%	4.1K	0.07	1.6K
$43.00	Sep 4	0.27	0.29	$0.28	7.1%	3.7K	0.25	7.0K
$40.00	Sep 25	0.38	0.39	$0.39	2.6%	3.6K	0.15	5.7K
$40.00	Sep 18	0.24	0.25	$0.25	4.0%	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. 4 strikes (avg 34.3%, max 41.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Aug 31	Oct 9	51.1%	36.0%	41.8%	1.2K	6.4K
$44.50	Aug 31	Oct 9	49.1%	38.7%	26.8%	2.6K	3.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Aug 31	Oct 9	51.1%	36.0%	41.8%	2.8K	3.0K
$44.50	Aug 31	Oct 9	49.1%	38.7%	26.8%	386	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 1.50, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$37.50	Sep 2	$0.20	$0.30	$0.20	99%	1.50	$37.20
$39.50	$40.00	Sep 2	$0.30	$0.20	$0.30	99%	0.67	$39.80
$46.00	$47.00	Sep 14	$0.17	$0.83	$0.17	29%	4.88	$46.17
$45.50	$47.00	Oct 9	$0.50	$1.00	$0.50	43%	2.00	$46.00
$42.00	$42.50	Oct 2	$0.30	$0.20	$0.30	70%	0.67	$42.30

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	72%	0.79	$44.22
$41.50	$41.00	Oct 2	$0.12	$0.38	$0.12	27%	3.17	$41.38
$39.50	$38.00	Oct 9	$0.19	$1.31	$0.19	18%	6.89	$39.31
$43.50	$43.00	Sep 2	$0.11	$0.39	$0.11	30%	3.55	$43.39
$43.50	$43.00	Sep 4	$0.14	$0.36	$0.14	34%	2.57	$43.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.29, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$45.00	Sep 2	$0.16	$0.16	$0.34	59%	0.47	$44.66
$45.00	$45.50	Oct 9	$0.22	$0.22	$0.28	53%	0.79	$45.22
$45.00	$45.50	Sep 4	$0.13	$0.13	$0.37	66%	0.35	$45.13
$45.00	$45.50	Sep 9	$0.16	$0.16	$0.34	62%	0.47	$45.16
$45.00	$46.00	Sep 14	$0.32	$0.32	$0.68	60%	0.47	$45.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$41.00	Sep 14	$0.45	$0.45	$1.55	66%	0.29	$42.55
$44.00	$43.00	Sep 18	$0.43	$0.43	$0.57	54%	0.75	$43.57
$43.00	$42.50	Oct 2	$0.20	$0.20	$0.30	62%	0.67	$42.80
$44.00	$43.50	Sep 25	$0.24	$0.24	$0.26	54%	0.92	$43.76
$44.00	$43.50	Sep 11	$0.23	$0.23	$0.27	54%	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	$0.29	51.1%	38.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Aug 31	Sep 2	$0.29	51.1%	37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 1.11% of stock, avg 7.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.00	Aug 31	$0.33	$0.16	$0.49	$43.51	$44.49	1.11%
$44.50	Aug 31	$0.10	$0.44	$0.54	$43.96	$45.04	1.22%
$43.50	Aug 31	$0.71	$0.05	$0.76	$42.74	$44.26	1.72%
$45.00	Aug 31	$0.03	$0.87	$0.90	$44.10	$45.90	2.04%
$44.00	Sep 2	$0.62	$0.45	$1.07	$42.93	$45.07	2.42%
$44.50	Sep 2	$0.38	$0.72	$1.10	$43.40	$45.60	2.49%
$43.00	Aug 31	$1.17	$0.02	$1.19	$41.81	$44.19	2.70%
$43.50	Sep 2	$0.94	$0.26	$1.20	$42.30	$44.70	2.72%
$45.00	Sep 2	$0.22	$1.06	$1.28	$43.72	$46.28	2.90%
$45.50	Aug 31	$0.02	$1.35	$1.37	$44.13	$46.87	3.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 210 found (cheapest 0.18% of stock, avg 3.57%)

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	$0.04	$0.05	$0.09	$41.91	$46.59
$46.00	$42.00	Sep 2	$0.07	$0.05	$0.12	$41.88	$46.12
$46.50	$42.50	Sep 2	$0.04	$0.09	$0.13	$42.37	$46.63
$46.00	$42.50	Sep 2	$0.07	$0.09	$0.16	$42.34	$46.16
$44.50	$43.50	Aug 31	$0.10	$0.05	$0.15	$43.35	$44.65
$45.50	$42.00	Sep 2	$0.13	$0.05	$0.18	$41.82	$45.68
$46.50	$43.00	Sep 2	$0.04	$0.15	$0.19	$42.81	$46.69
$45.50	$42.50	Sep 2	$0.13	$0.09	$0.22	$42.28	$45.72
$46.50	$42.00	Sep 4	$0.12	$0.12	$0.24	$41.76	$46.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 1.00, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
41/42	46/47	Sep 25	$0.25	$0.25	43%	1.00	$41.25	$46.75
40/41	47/48	Oct 2	$0.24	$0.26	45%	0.92	$40.76	$47.24
41/42	47/48	Sep 25	$0.23	$0.27	47%	0.85	$41.27	$47.23
42/42	47/48	Oct 2	$0.29	$0.21	35%	1.38	$42.21	$47.29
42/42	48/48	Oct 9	$0.29	$0.21	34%	1.38	$42.21	$47.79
42/42	47/48	Oct 2	$0.27	$0.23	38%	1.17	$41.73	$47.27
40/41	48/48	Oct 9	$0.24	$0.26	44%	0.92	$40.76	$47.74
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
42/42	47/48	Oct 9	$0.30	$0.20	32%	1.50	$42.20	$47.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 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	57%	2.33
$44.00	$44.50	$45.00	Aug 31	$0.16	$0.34	53%	2.13
$43.00	$43.50	$44.00	Aug 31	$0.08	$0.42	33%	5.25
$43.00	$43.50	$44.00	Sep 2	$0.06	$0.44	25%	7.33
$43.50	$44.00	$44.50	Sep 4	$0.05	$0.45	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$44.50	$45.00	Aug 31	$0.15	$0.35	55%	2.33
$43.50	$44.00	$44.50	Aug 31	$0.17	$0.33	57%	1.94
$46.00	$47.00	$48.00	Sep 18	$0.06	$0.94	15%	15.67
$44.50	$45.00	$45.50	Aug 31	$0.05	$0.45	24%	9.00
$43.00	$43.50	$44.00	Aug 31	$0.08	$0.42	33%	5.25

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 $-0.42, 137 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$43.00	1:2	Sep 2	-$0.42	$0.58
$43.00	$43.50	1:2	Aug 31	-$0.25	$0.25
$45.00	$46.00	1:2	Sep 14	-$0.22	$0.78
$44.50	$45.00	1:2	Sep 2	-$0.06	$0.44
$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	-$0.07	$0.43
$45.50	$45.00	1:2	Aug 31	-$0.39	$0.11
$44.50	$44.00	1:2	Sep 2	-$0.18	$0.32
$43.00	$42.50	1:2	Sep 4	-$0.08	$0.42
$42.50	$42.00	1:2	Sep 4	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 4.71%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.50	Oct 9	$2.08	0.50	0.8%	4.71%	5.50%	2	3
$45.00	Oct 9	$1.85	0.47	1.9%	4.19%	6.12%	--	17
$45.50	Oct 9	$1.64	0.43	3.1%	3.71%	6.77%	2	1
$47.00	Oct 9	$1.13	0.33	6.5%	2.56%	9.01%	--	12
$44.50	Oct 2	$1.85	0.50	0.8%	4.19%	4.98%	7	151
$45.00	Oct 2	$1.63	0.46	1.9%	3.69%	5.62%	185	9.4K
$47.50	Oct 9	$1.00	0.30	7.6%	2.27%	9.85%	3	7
$45.50	Oct 2	$1.42	0.42	3.1%	3.22%	6.27%	5	165
$48.00	Oct 9	$0.88	0.28	8.7%	1.99%	10.71%	--	65
$46.00	Oct 2	$1.24	0.38	4.2%	2.81%	7.00%	58	534

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 39,913

Total Puts 49,657

Put/Call Ratio 1.24

Net Difference -9,744

Prior's Put/Call Breakdown

Total Calls 125,706

Total Puts 96,968

Put/Call Ratio 0.77

Net Difference 28,738

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