IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.02 +0.26%

(8/31 10:20) ◀

Monday, August 31, 2026 (10:25am)

▶ (8/31 10:30)

◀ 8/31 10:25 ▶

Option Volume

Detail

ℹ

Current (08/31 10:25am) 92,259

Calls: 41,109 (45%)

Puts: 51,150 (55%)

Prior (08/28) 239,744

Calls: 135,048 (56%)

Puts: 104,696 (44%)

Current vs Prior -61.52%

Calls: -69.56% (Calls)

Puts: -51.14% (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 -88.82%

Calls: -92.43%

Puts: -81.86%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 10:25am) $5.20M

Calls: $2.75M (53%)

Puts: $2.46M (47%)

Prior (08/28) $17.73M

Calls: $12.79M (72%)

Puts: $4.93M (28%)

Current vs Prior -70.66%

Calls: -78.54%

Puts: -50.20%

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 -93.25%

Calls: -95.71%

Puts: -81.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:25am) 1.24

Prior (08/28) 0.78

Current vs Prior +60.50%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +110.95%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 10:25am) 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 1.77% | 3.04%3.88% | 5.57%7.79% | 11.81%

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

Current vs Prior -39.70% | -22.31%+210.07% | +20.96%-6.54% | -3.43%

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

Current vs 7-Day Avg -37.27% | -28.81%+29.55% | -4.69%+5.34% | -5.39%

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

Current vs 7-Day Eod -39.70% | -22.31%+210.07% | +20.96%-6.54% | -3.43%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.71% | 4.65%

Calls: 4.17% | 5.56%

Puts: 9.26% | 3.75%

Prior 4.78% | 3.54%

Calls: 4.00% | 3.13%

Puts: 5.56% | 3.95%

Current vs Prior +40.38% | +31.36%

Prior 7-Day Avg 5.77% | 3.67%

Calls: 5.91% | 3.69%

Puts: 5.63% | 3.66%

Current vs 7-Day Avg +16.29% | +26.65%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 62% vs prior. Bearish P/C ratio of 1.24 indicates protective positioning. P/C ratio rising 60% - 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
10:25	BULLISH	BEARISH	BEARISH
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 353 of results (avg 3.5%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 11	7.10	7.15	$7.13	0.7%	2	0.97	1.0K
$35.50	Sep 25	8.70	8.80	$8.75	1.1%	--	0.96	135
$36.00	Oct 2	8.30	8.40	$8.35	1.2%	--	0.94	161
$36.00	Sep 25	8.20	8.30	$8.25	1.2%	--	0.95	1.1K
$43.00	Sep 25	2.31	2.34	$2.33	1.3%	--	0.62	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 2	1.84	1.86	$1.85	1.1%	1.0K	0.47	1.2K
$45.50	Oct 2	2.68	2.71	$2.70	1.1%	--	0.59	413
$43.50	Oct 9	1.79	1.81	$1.80	1.1%	4	0.43	36
$43.50	Oct 2	1.60	1.62	$1.61	1.2%	6	0.43	36
$52.00	Sep 11	7.95	8.05	$8.00	1.3%	2	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.40, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Aug 31	0.06	0.07	$0.07	14.3%	2.8K	0.21	3.3K
$44.00	Aug 31	0.23	0.24	$0.24	4.2%	1.2K	0.54	6.4K
$45.50	Sep 2	0.10	0.12	$0.11	18.2%	1.6K	0.15	1.1K
$46.00	Sep 2	0.06	0.07	$0.07	14.3%	1.1K	0.10	4.3K
$43.50	Aug 31	0.56	0.63	$0.60	11.7%	3	0.83	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 31	0.05	0.06	$0.06	16.7%	667	0.17	5.1K
$44.00	Aug 31	0.21	0.22	$0.22	4.5%	2.8K	0.46	3.0K
$44.50	Aug 31	0.52	0.57	$0.54	9.3%	411	0.79	3.0K
$42.00	Sep 2	0.05	0.06	$0.06	16.7%	4.1K	0.07	1.6K
$43.00	Sep 2	0.16	0.17	$0.17	5.9%	1.8K	0.21	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 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%	2	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	6.00	6.25	$6.13	4.1%	6	1.00	7.5K
$39.00	Aug 31	5.00	5.15	$5.08	3.0%	57	1.00	10.1K
$40.00	Aug 31	4.00	4.20	$4.10	4.9%	9	1.00	15.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 4	4.95	5.05	$5.00	2.0%	1	1.00	1
$50.00	Sep 4	5.80	6.05	$5.93	4.2%	3	1.00	15
$50.50	Sep 4	6.10	6.60	$6.35	7.9%	--	1.00	16
$52.00	Sep 4	7.70	8.05	$7.88	4.4%	2	1.00	30
$52.00	Sep 11	7.95	8.05	$8.00	1.3%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 90.1K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	1.04	1.06	$1.05	1.9%	3.1K	0.42	61.1K
$44.50	Aug 31	0.06	0.07	$0.07	14.3%	2.8K	0.21	3.3K
$48.50	Sep 2	0.01	0.02	$0.02	50.0%	2.0K	0.02	485
$44.50	Sep 2	0.32	0.34	$0.33	6.1%	1.9K	0.37	266
$45.00	Aug 31	0.01	0.02	$0.02	50.0%	1.9K	0.08	15.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Sep 2	0.50	0.52	$0.51	3.9%	6.5K	0.48	1.7K
$42.00	Sep 2	0.05	0.06	$0.06	16.7%	4.1K	0.07	1.6K
$43.00	Sep 4	0.30	0.31	$0.31	3.2%	3.7K	0.27	7.0K
$40.00	Sep 25	0.39	0.41	$0.40	5.0%	3.6K	0.16	5.7K
$40.00	Sep 18	0.24	0.26	$0.25	8.0%	3.5K	0.13	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 35.8%, max 44.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.50	Aug 31	Oct 9	51.9%	36.0%	44.3%	5	664
$44.00	Aug 31	Oct 9	49.4%	35.9%	37.6%	1.2K	6.4K
$44.50	Aug 31	Oct 9	48.5%	38.7%	25.5%	2.8K	3.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.50	Aug 31	Oct 9	51.9%	36.0%	44.3%	671	5.1K
$44.00	Aug 31	Oct 9	49.4%	35.9%	37.6%	2.8K	3.0K
$44.50	Aug 31	Oct 9	48.5%	38.7%	25.5%	412	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 1.94, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$37.50	Sep 2	$0.17	$0.33	$0.17	100%	1.94	$37.17
$39.50	$40.00	Sep 2	$0.30	$0.20	$0.30	100%	0.67	$39.80
$38.00	$38.50	Sep 2	$0.32	$0.18	$0.32	100%	0.56	$38.32
$42.00	$44.00	Sep 14	$1.28	$0.72	$1.28	77%	0.56	$43.28
$48.00	$49.00	Oct 9	$0.18	$0.82	$0.18	27%	4.56	$48.18

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	79%	0.56	$44.18
$46.50	$46.00	Sep 25	$0.33	$0.17	$0.33	69%	0.52	$46.17
$46.50	$46.00	Oct 2	$0.32	$0.18	$0.32	66%	0.56	$46.18
$42.50	$42.00	Sep 11	$0.11	$0.39	$0.11	27%	3.55	$42.39
$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. 74 found (best R:R 0.30, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$50.00	Sep 14	$0.25	$0.25	$2.75	80%	0.09	$47.25
$44.50	$45.00	Sep 2	$0.14	$0.14	$0.36	63%	0.39	$44.64
$45.50	$46.00	Oct 9	$0.20	$0.20	$0.30	58%	0.67	$45.70
$45.00	$45.50	Sep 4	$0.12	$0.12	$0.38	69%	0.32	$45.12
$45.00	$45.50	Sep 11	$0.16	$0.16	$0.34	62%	0.47	$45.16

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	$43.50	Aug 31	$0.16	$0.16	$0.34	54%	0.47	$43.84
$44.00	$43.00	Sep 18	$0.44	$0.44	$0.56	52%	0.79	$43.56
$43.00	$42.50	Oct 9	$0.21	$0.21	$0.29	60%	0.72	$42.79
$42.00	$41.00	Oct 9	$0.30	$0.30	$0.70	68%	0.43	$41.70

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	49.4%	37.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Aug 31	Sep 2	$0.29	49.4%	37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 1.04% of stock, avg 7.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.00	Aug 31	$0.24	$0.22	$0.46	$43.54	$44.46	1.04%
$44.50	Aug 31	$0.07	$0.54	$0.61	$43.89	$45.11	1.39%
$43.50	Aug 31	$0.60	$0.06	$0.66	$42.84	$44.16	1.50%
$45.00	Aug 31	$0.02	$0.99	$1.01	$43.99	$46.01	2.29%
$44.00	Sep 2	$0.54	$0.51	$1.05	$42.95	$45.05	2.39%
$43.00	Aug 31	$1.04	$0.02	$1.06	$41.94	$44.06	2.41%
$43.50	Sep 2	$0.83	$0.30	$1.13	$42.37	$44.63	2.57%
$44.50	Sep 2	$0.33	$0.80	$1.13	$43.37	$45.63	2.57%
$45.00	Sep 2	$0.19	$1.15	$1.34	$43.66	$46.34	3.04%
$43.00	Sep 2	$1.20	$0.17	$1.37	$41.63	$44.37	3.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 214 found (cheapest 0.09% of stock, avg 3.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$43.00	Aug 31	$0.02	$0.02	$0.04	$42.96	$45.04
$45.00	$43.50	Aug 31	$0.02	$0.06	$0.08	$43.42	$45.08
$46.50	$42.00	Sep 2	$0.04	$0.06	$0.10	$41.90	$46.60
$44.50	$43.00	Aug 31	$0.07	$0.02	$0.09	$42.91	$44.59
$46.00	$42.00	Sep 2	$0.07	$0.06	$0.13	$41.87	$46.13
$44.50	$43.50	Aug 31	$0.07	$0.06	$0.13	$43.37	$44.63
$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
$45.50	$42.00	Sep 2	$0.11	$0.06	$0.17	$41.83	$45.67
$45.50	$42.50	Sep 2	$0.11	$0.09	$0.20	$42.30	$45.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 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
40/41	47/48	Oct 9	$0.26	$0.24	42%	1.08	$40.74	$47.26
42/42	47/48	Oct 2	$0.29	$0.21	35%	1.38	$42.21	$47.29
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
42/42	47/48	Oct 2	$0.27	$0.23	38%	1.17	$41.73	$47.27
41/42	47/48	Oct 2	$0.25	$0.25	42%	1.00	$41.25	$47.25
42/42	48/48	Oct 2	$0.27	$0.23	38%	1.17	$42.23	$47.77
42/42	46/47	Sep 25	$0.26	$0.24	40%	1.08	$41.74	$46.76
42/42	48/48	Oct 2	$0.25	$0.25	42%	1.00	$41.75	$47.75
41/42	46/47	Sep 25	$0.24	$0.26	43%	0.92	$41.26	$46.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.00	$43.50	$44.00	Aug 31	$0.08	$0.42	40%	5.25
$43.50	$44.00	$44.50	Aug 31	$0.19	$0.31	62%	1.63
$44.00	$45.00	$46.00	Sep 14	$0.11	$0.89	24%	8.09
$44.00	$44.50	$45.00	Aug 31	$0.12	$0.38	46%	3.17
$46.00	$47.00	$48.00	Sep 18	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.50	$44.00	$44.50	Aug 31	$0.16	$0.34	62%	2.12
$44.00	$45.00	$46.00	Sep 18	$0.09	$0.91	20%	10.11
$44.00	$44.50	$45.00	Sep 2	$0.06	$0.44	27%	7.33
$46.00	$47.00	$48.00	Sep 18	$0.06	$0.94	14%	15.67
$44.00	$44.50	$45.00	Aug 31	$0.13	$0.37	46%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-0.31, 136 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$43.00	1:2	Sep 2	-$0.31	$0.69
$43.00	$43.50	1:2	Aug 31	-$0.16	$0.34
$44.00	$44.50	1:2	Sep 2	-$0.12	$0.38
$45.00	$46.00	1:2	Sep 14	-$0.24	$0.76
$43.50	$44.00	1:2	Sep 2	-$0.25	$0.25

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	-$0.09	$0.41
$44.50	$44.00	1:2	Sep 2	-$0.22	$0.28
$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. 89 found (best yield 4.54%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.50	Oct 9	$2.00	0.49	1.1%	4.54%	5.63%	2	3
$45.00	Oct 9	$1.78	0.46	2.2%	4.04%	6.27%	--	17
$45.50	Oct 9	$1.58	0.42	3.4%	3.59%	6.95%	4	1
$46.00	Oct 9	$1.39	0.39	4.5%	3.16%	7.66%	2	8
$47.00	Oct 9	$1.08	0.33	6.8%	2.45%	9.22%	--	12
$44.50	Oct 2	$1.78	0.49	1.1%	4.04%	5.13%	7	151
$45.00	Oct 2	$1.56	0.45	2.2%	3.54%	5.77%	185	9.4K
$47.50	Oct 9	$0.95	0.30	7.9%	2.16%	10.06%	3	7
$45.50	Oct 2	$1.36	0.41	3.4%	3.09%	6.45%	7	165
$46.00	Oct 2	$1.19	0.37	4.5%	2.70%	7.20%	59	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 41,109

Total Puts 51,150

Put/Call Ratio 1.24

Net Difference -10,041

Prior's Put/Call Breakdown

Total Calls 135,048

Total Puts 104,696

Put/Call Ratio 0.78

Net Difference 30,352

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