IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$44.17 +0.62%

(8/31 10:25) ◀

Monday, August 31, 2026 (10:30am)

▶ (8/31 10:35)

◀ 8/31 10:30 ▶

Option Volume

Detail

ℹ

Current (08/31 10:30am) 95,883

Calls: 43,455 (45%)

Puts: 52,428 (55%)

Prior (08/28) 250,510

Calls: 142,866 (57%)

Puts: 107,644 (43%)

Current vs Prior -61.72%

Calls: -69.58% (Calls)

Puts: -51.30% (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 -88.38%

Calls: -92.00%

Puts: -81.40%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31 10:30am) $5.41M

Calls: $3.09M (57%)

Puts: $2.32M (43%)

Prior (08/28) $18.46M

Calls: $13.73M (74%)

Puts: $4.73M (26%)

Current vs Prior -70.70%

Calls: -77.49%

Puts: -51.01%

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 -92.98%

Calls: -95.17%

Puts: -82.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:30am) 1.21

Prior (08/28) 0.75

Current vs Prior +60.13%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +104.54%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31 10:30am) 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% | 2.99%3.85% | 5.50%7.72% | 11.77%

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

Current vs Prior -41.45% | -23.72%+207.22% | +19.56%-7.40% | -3.76%

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

Current vs 7-Day Avg -39.09% | -30.11%+28.36% | -5.79%+4.37% | -5.72%

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

Current vs 7-Day Eod -41.45% | -23.72%+207.22% | +19.56%-7.40% | -3.76%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.80% | 3.85%

Calls: 6.25% | 4.84%

Puts: 11.36% | 2.86%

Prior 4.78% | 3.54%

Calls: 4.00% | 3.13%

Puts: 5.56% | 3.95%

Current vs Prior +84.10% | +8.76%

Prior 7-Day Avg 5.77% | 3.67%

Calls: 5.91% | 3.69%

Puts: 5.63% | 3.66%

Current vs 7-Day Avg +52.51% | +4.86%

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 1.21 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 NEUTRAL

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
10:30	BULLISH	BEARISH	BEARISH
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 376 of results (avg 3.6%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	1.10	1.11	$1.11	0.9%	3.1K	0.43	61.1K
$43.50	Sep 25	2.11	2.13	$2.12	0.9%	11	0.58	276
$43.00	Oct 9	2.88	2.91	$2.90	1.0%	2	0.61	4
$39.50	Sep 9	4.75	4.80	$4.78	1.0%	--	0.94	46
$39.50	Sep 4	4.70	4.75	$4.72	1.1%	1	0.97	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Sep 25	2.38	2.40	$2.39	0.8%	25	0.60	385
$46.00	Sep 25	2.70	2.73	$2.72	1.1%	101	0.64	206
$44.50	Sep 25	1.79	1.81	$1.80	1.1%	50	0.51	556
$52.00	Sep 11	7.80	7.90	$7.85	1.3%	2	1.00	--
$52.00	Sep 18	7.80	7.90	$7.85	1.3%	--	0.92	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 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%	2.9K	0.28	3.3K
$44.00	Aug 31	0.31	0.33	$0.32	6.3%	1.3K	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	0.68	0.73	$0.71	7.0%	3	0.86	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 31	0.14	0.16	$0.15	13.3%	2.9K	0.38	3.0K
$44.50	Aug 31	0.41	0.46	$0.44	11.4%	546	0.72	3.0K
$43.00	Sep 2	0.14	0.15	$0.15	6.7%	1.8K	0.19	1.9K
$43.50	Sep 2	0.24	0.26	$0.25	8.0%	598	0.30	360
$45.00	Aug 31	0.83	0.88	$0.86	5.8%	127	0.91	21.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 31	7.95	8.25	$8.10	3.7%	2	1.00	6.5K
$37.00	Aug 31	7.05	7.25	$7.15	2.8%	115	1.00	2.8K
$38.00	Aug 31	6.10	6.25	$6.18	2.4%	6	1.00	7.5K
$39.00	Aug 31	5.00	5.20	$5.10	3.9%	58	1.00	10.1K
$40.00	Aug 31	4.10	4.20	$4.15	2.4%	12	1.00	15.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 4	4.80	4.90	$4.85	2.1%	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
$51.00	Sep 4	6.75	6.95	$6.85	2.9%	4	1.00	9
$52.00	Sep 4	7.70	8.05	$7.88	4.4%	3	1.00	30

Most actively traded options today. High liquidity = easy entry/exit. 369 active (total vol 93.2K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	1.10	1.11	$1.11	0.9%	3.1K	0.43	61.1K
$44.50	Aug 31	0.09	0.10	$0.10	10.0%	2.9K	0.28	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%	1.9K	0.09	15.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Sep 2	0.43	0.45	$0.44	4.5%	6.7K	0.44	1.7K
$43.00	Sep 4	0.26	0.28	$0.27	7.4%	4.3K	0.25	7.0K
$42.00	Sep 2	0.04	0.06	$0.05	40.0%	4.1K	0.07	1.6K
$40.00	Sep 25	0.37	0.39	$0.38	5.3%	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 33.0%, max 37.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Aug 31	Oct 9	49.4%	35.9%	37.7%	1.3K	6.4K
$44.50	Aug 31	Oct 9	49.6%	38.6%	28.3%	2.9K	3.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Aug 31	Oct 9	49.4%	35.9%	37.7%	2.9K	3.0K
$44.50	Aug 31	Oct 9	49.6%	38.6%	28.3%	547	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 1.94, avg 1.96)

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
$42.00	$44.00	Sep 14	$1.30	$0.70	$1.30	77%	0.54	$43.30
$50.00	$53.00	Oct 9	$0.27	$2.73	$0.27	19%	10.11	$50.27
$48.00	$49.00	Oct 9	$0.19	$0.81	$0.19	28%	4.26	$48.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.50	Sep 18	$0.10	$0.40	$0.10	25%	4.00	$41.90
$39.50	$38.00	Oct 9	$0.18	$1.32	$0.18	17%	7.33	$39.32
$43.50	$43.00	Sep 2	$0.10	$0.40	$0.10	30%	4.00	$43.40
$43.00	$42.50	Sep 9	$0.12	$0.38	$0.12	30%	3.17	$42.88
$41.00	$40.50	Oct 9	$0.11	$0.39	$0.11	25%	3.55	$40.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 0.28, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$50.00	Sep 14	$0.24	$0.24	$2.76	80%	0.09	$47.24
$44.50	$45.00	Sep 2	$0.16	$0.16	$0.34	59%	0.47	$44.66
$45.00	$45.50	Sep 4	$0.13	$0.13	$0.37	67%	0.35	$45.13
$45.00	$45.50	Oct 9	$0.22	$0.22	$0.28	53%	0.79	$45.22
$44.50	$45.00	Sep 4	$0.18	$0.18	$0.32	56%	0.56	$44.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$41.00	Sep 14	$0.44	$0.44	$1.56	66%	0.28	$42.56
$44.00	$43.00	Sep 18	$0.43	$0.43	$0.57	54%	0.75	$43.57
$43.00	$42.50	Oct 9	$0.20	$0.20	$0.30	61%	0.67	$42.80
$42.50	$42.00	Sep 18	$0.15	$0.15	$0.35	70%	0.43	$42.35
$42.50	$42.00	Oct 9	$0.18	$0.18	$0.32	65%	0.56	$42.32

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%	37.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Aug 31	Sep 2	$0.29	49.4%	37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 1.06% of stock, avg 7.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$44.00	Aug 31	$0.32	$0.15	$0.47	$43.53	$44.47	1.06%
$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	$0.86	$0.89	$44.11	$45.89	2.01%
$44.00	Sep 2	$0.62	$0.44	$1.06	$42.94	$45.06	2.40%
$44.50	Sep 2	$0.38	$0.70	$1.08	$43.42	$45.58	2.45%
$43.50	Sep 2	$0.93	$0.25	$1.18	$42.32	$44.68	2.67%
$43.00	Aug 31	$1.18	$0.02	$1.20	$41.80	$44.20	2.72%
$45.00	Sep 2	$0.22	$1.05	$1.27	$43.73	$46.27	2.88%
$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. 212 found (cheapest 0.18% of stock, avg 3.56%)

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	$0.05	$0.10	$41.90	$46.60
$46.00	$42.00	Sep 2	$0.07	$0.05	$0.12	$41.88	$46.12
$46.50	$42.50	Sep 2	$0.05	$0.08	$0.13	$42.37	$46.63
$46.00	$42.50	Sep 2	$0.07	$0.08	$0.15	$42.35	$46.15
$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
$45.50	$42.50	Sep 2	$0.13	$0.08	$0.21	$42.29	$45.71
$46.50	$43.00	Sep 2	$0.05	$0.15	$0.20	$42.80	$46.70
$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. 53 found (best R:R 1.94, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/42	47/48	Oct 9	$0.33	$0.17	32%	1.94	$42.17	$47.33
42/42	47/48	Oct 9	$0.30	$0.20	35%	1.50	$41.70	$47.30
41/42	47/48	Oct 9	$0.28	$0.22	38%	1.27	$41.22	$47.28
42/42	48/48	Oct 2	$0.26	$0.24	42%	1.08	$41.74	$47.76
40/41	47/48	Oct 9	$0.26	$0.24	41%	1.08	$40.74	$47.26
42/42	46/47	Oct 2	$0.29	$0.21	35%	1.38	$41.71	$46.79
42/42	47/48	Oct 2	$0.27	$0.23	39%	1.17	$41.73	$47.27
42/42	48/48	Oct 9	$0.29	$0.21	35%	1.38	$42.21	$47.79
40/41	48/48	Oct 2	$0.22	$0.28	48%	0.79	$40.78	$47.72
40/41	46/47	Oct 2	$0.25	$0.25	42%	1.00	$40.75	$46.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 2.85, cheapest $0.05)

CALLS (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
$44.00	$44.50	$45.00	Aug 31	$0.15	$0.35	53%	2.33
$43.00	$43.50	$44.00	Aug 31	$0.08	$0.42	33%	5.25
$44.00	$45.00	$46.00	Sep 18	$0.10	$0.90	21%	9.00
$43.50	$44.00	$44.50	Sep 2	$0.07	$0.43	29%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$44.50	$45.00	Aug 31	$0.13	$0.37	53%	2.85
$43.00	$43.50	$44.00	Aug 31	$0.07	$0.43	33%	6.14
$43.50	$44.00	$44.50	Sep 2	$0.07	$0.43	29%	6.14
$43.50	$44.00	$44.50	Aug 31	$0.19	$0.31	58%	1.63
$43.00	$43.50	$44.00	Sep 4	$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. 145 found (best net $-0.03, 139 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Sep 14	-$0.03	$1.97
$42.00	$43.00	1:2	Sep 2	-$0.41	$0.59
$50.00	$53.00	1:2	Oct 9	-$0.01	$2.99
$43.00	$43.50	1:2	Aug 31	-$0.24	$0.26
$45.00	$46.00	1:2	Sep 14	-$0.22	$0.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$45.00	1:2	Aug 31	-$0.37	$0.13
$44.00	$43.50	1:2	Sep 2	-$0.06	$0.44
$44.50	$44.00	1:2	Sep 2	-$0.18	$0.32
$43.50	$43.00	1:2	Sep 4	-$0.12	$0.38
$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. 93 found (best yield 4.19%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Oct 9	$1.85	0.47	1.9%	4.19%	6.07%	--	17
$44.50	Oct 9	$2.07	0.50	0.8%	4.69%	5.43%	2	3
$45.50	Oct 9	$1.64	0.43	3.0%	3.71%	6.72%	4	1
$46.00	Oct 9	$1.45	0.40	4.1%	3.28%	7.43%	2	8
$47.00	Oct 9	$1.13	0.33	6.4%	2.56%	8.97%	--	12
$44.50	Oct 2	$1.85	0.50	0.8%	4.19%	4.94%	7	151
$45.00	Oct 2	$1.62	0.46	1.9%	3.67%	5.55%	185	9.4K
$47.50	Oct 9	$0.99	0.30	7.5%	2.24%	9.78%	3	7
$45.50	Oct 2	$1.42	0.42	3.0%	3.21%	6.23%	7	165
$48.00	Oct 9	$0.88	0.28	8.7%	1.99%	10.66%	--	65

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 43,455

Total Puts 52,428

Put/Call Ratio 1.21

Net Difference -8,973

Prior's Put/Call Breakdown

Total Calls 142,866

Total Puts 107,644

Put/Call Ratio 0.75

Net Difference 35,222

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