IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.69 -2.77%

(7/31 15:05) ◀

Friday, July 31, 2026 (3:13pm)

▶ (7/31 15:15)

◀ 7/31 15:13 ▶

Option Volume

Detail

ℹ

Current (07/31) 604,099

Calls: 354,549 (59%)

Puts: 249,550 (41%)

Prior (07/30) 408,334

Calls: 228,049 (56%)

Puts: 180,285 (44%)

Current vs Prior +47.94%

Calls: +55.47% (Calls)

Puts: +38.42% (Puts)

Prior 7-Day Total 2,299,445

Calls: 1,356,114 (59%)

Puts: 943,331 (41%)

Prior 7-Day Average 383,240

Calls: 193,730 (59%)

Puts: 134,761 (41%)

Current vs Prior 7-Day Avg +57.63%

Calls: +83.01%

Puts: +85.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31) $60.97M

Calls: $23.18M (38%)

Puts: $37.78M (62%)

Prior (07/30) $62.82M

Calls: $20.69M (33%)

Puts: $42.13M (67%)

Current vs Prior -2.94%

Calls: +12.04%

Puts: -10.31%

Prior 7-Day Total $257.26M

Calls: $102.52M (40%)

Puts: $154.74M (60%)

Prior 7-Day Average $42.88M

Calls: $14.65M (40%)

Puts: $22.11M (60%)

Current vs Prior 7-Day Avg +42.19%

Calls: +58.29%

Puts: +70.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31) 0.70

Prior (07/30) 0.79

Current vs Prior -10.97%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +1.09%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31) 6,309,118

Calls: 3,787,687 (60%)

Puts: 2,521,431 (40%)

Prior (07/30) 6,221,526

Calls: 3,721,650 (60%)

Puts: 2,499,876 (40%)

Current vs Prior +1.41%

Prior 7-Day Total 32,337,219

Calls: 19,378,733 (60%)

Puts: 12,958,486 (40%)

Prior 7-Day Average 5,389,536

Calls: 3,229,788 (60%)

Puts: 2,159,747 (40%)

Current vs Prior 7-Day Avg +17.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 1.46% | 4.34%7.37% | 11.88%

Prior 2.18% | 4.69%7.41% | 11.85%

Current vs Prior -33.16% | -7.33%-0.57% | +0.23%

Prior 7-Day Avg 3.15% | 5.28%8.15% | 12.44%

Current vs 7-Day Avg -53.78% | -17.73%-9.53% | -4.53%

Prior 7-Day Eod 2.18% | 4.69%7.41% | 11.85%

Current vs 7-Day Eod -33.16% | -7.33%-0.57% | +0.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.82% | 1.95%

Calls: 20.00% | 2.63%

Puts: 15.63% | 1.27%

Prior 9.87% | 2.90%

Calls: 8.11% | 2.35%

Puts: 11.63% | 3.45%

Current vs Prior +80.55% | -32.76%

Prior 7-Day Avg 5.19% | 2.94%

Calls: 5.12% | 3.01%

Puts: 5.25% | 2.87%

Current vs 7-Day Avg +243.57% | -33.64%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($37.78M). Call-heavy open interest (3,787,687 calls vs 2,521,431 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 243 of results (avg 3.6%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	5.85	5.90	$5.88	0.9%	333	0.94	388
$31.00	Aug 14	4.80	4.85	$4.82	1.0%	12	0.94	9
$33.00	Aug 7	2.78	2.81	$2.80	1.1%	59	0.92	241
$33.50	Aug 21	2.70	2.73	$2.72	1.1%	35	0.77	61
$32.00	Aug 31	4.15	4.20	$4.18	1.2%	--	0.84	397

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 31	5.35	5.40	$5.38	0.9%	--	0.90	240
$38.50	Aug 7	2.82	2.85	$2.84	1.1%	53	0.93	99
$40.00	Aug 14	4.30	4.35	$4.32	1.2%	--	0.94	691
$35.00	Aug 21	0.85	0.86	$0.86	1.2%	1.6K	0.39	38.1K
$35.50	Aug 14	0.82	0.83	$0.83	1.2%	934	0.45	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 120 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Aug 21	0.05	0.06	$0.06	16.7%	375	0.04	13.1K
$38.00	Aug 7	0.06	0.07	$0.07	14.3%	2.0K	0.09	18.3K
$39.50	Aug 14	0.06	0.07	$0.07	14.3%	5.5K	0.07	13.2K
$41.50	Aug 21	0.06	0.07	$0.07	14.3%	201	0.05	3.2K
$41.00	Aug 21	0.07	0.08	$0.08	12.5%	384	0.06	6.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 7	0.05	0.06	$0.06	16.7%	23	0.06	278
$29.50	Aug 14	0.05	0.06	$0.06	16.7%	1	0.04	38
$33.00	Aug 7	0.07	0.08	$0.08	12.5%	1.5K	0.08	575
$31.00	Aug 14	0.08	0.09	$0.09	11.1%	416	0.06	767
$33.50	Aug 7	0.10	0.12	$0.11	18.2%	4.5K	0.12	4.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	6.55	6.85	$6.70	4.5%	7	1.00	33
$30.00	Jul 31	5.55	5.80	$5.68	4.4%	39	1.00	184
$30.50	Jul 31	5.05	5.35	$5.20	5.8%	33	1.00	3
$31.00	Jul 31	4.60	4.80	$4.70	4.3%	18	1.00	302
$31.50	Jul 31	4.05	4.35	$4.20	7.1%	6	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 7	4.20	4.45	$4.33	5.8%	7	1.00	221
$42.00	Aug 14	6.15	6.45	$6.30	4.8%	1	1.00	10
$41.50	Jul 31	5.65	5.95	$5.80	5.2%	14	0.99	2
$42.00	Jul 31	6.15	6.45	$6.30	4.8%	313	0.99	11
$40.50	Jul 31	4.65	4.95	$4.80	6.2%	19	0.99	2

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 398.8K, top 23.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 7	0.17	0.18	$0.18	5.6%	23.5K	0.21	12.2K
$38.00	Aug 21	0.38	0.39	$0.39	2.6%	22.9K	0.23	31.1K
$36.00	Aug 7	0.49	0.50	$0.50	2.0%	21.9K	0.43	4.7K
$36.50	Jul 31	0.00	0.01	$0.01	100.0%	13.0K	0.03	16.9K
$37.50	Jul 31	0.00	0.01	$0.01	100.0%	11.5K	0.02	22.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Aug 21	0.69	0.71	$0.70	2.9%	23.7K	0.33	3.0K
$35.50	Jul 31	0.01	0.02	$0.02	50.0%	22.5K	0.16	8.3K
$36.00	Jul 31	0.29	0.34	$0.32	15.6%	10.8K	0.94	27.6K
$36.50	Jul 31	0.79	0.84	$0.82	6.1%	8.3K	0.97	15.7K
$35.00	Aug 7	0.36	0.37	$0.37	2.7%	7.3K	0.33	9.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 816.2%, max 1735.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 31	Sep 11	604.4%	32.9%	1735.5%	5	3.2K
$41.50	Jul 31	Sep 11	565.3%	32.9%	1619.9%	130	593
$41.00	Jul 31	Sep 4	525.4%	33.6%	1464.7%	128	11.2K
$29.00	Jul 31	Aug 21	764.6%	52.0%	1370.0%	8	114
$40.50	Jul 31	Sep 4	484.6%	33.3%	1356.0%	109	12.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 31	Aug 31	604.4%	34.8%	1638.4%	314	437
$29.00	Jul 31	Sep 11	764.6%	46.4%	1548.7%	14	5.1K
$41.00	Jul 31	Sep 4	525.4%	33.6%	1464.7%	17	1
$30.00	Jul 31	Sep 11	651.6%	43.8%	1386.9%	71	9.2K
$30.50	Jul 31	Aug 28	595.9%	44.5%	1237.7%	256	304

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 9.00, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.50	Sep 11	$0.18	$1.32	$0.18	7.33	$40.18
$39.00	$40.00	Aug 31	$0.13	$0.87	$0.13	6.69	$39.13
$38.00	$38.50	Aug 21	$0.10	$0.40	$0.10	4.00	$38.10
$39.00	$39.50	Sep 11	$0.10	$0.40	$0.10	4.00	$39.10
$38.00	$39.00	Aug 31	$0.21	$0.79	$0.21	3.76	$38.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Sep 11	$0.10	$0.90	$0.10	9.00	$30.90
$33.00	$32.00	Aug 31	$0.16	$0.84	$0.16	5.25	$32.84
$34.00	$33.50	Aug 21	$0.11	$0.39	$0.11	3.55	$33.89
$33.50	$33.00	Sep 4	$0.11	$0.39	$0.11	3.55	$33.39
$34.00	$33.00	Aug 31	$0.23	$0.77	$0.23	3.35	$33.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 9.00, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$32.50	Aug 28	$2.25	$2.25	$0.25	9.00	$32.25
$30.00	$32.00	Sep 4	$1.80	$1.80	$0.20	9.00	$31.80
$31.00	$32.00	Aug 31	$0.87	$0.87	$0.13	6.69	$31.87
$32.00	$33.00	Aug 31	$0.85	$0.85	$0.15	5.67	$32.85
$31.50	$32.50	Sep 11	$0.83	$0.83	$0.17	4.88	$32.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$38.50	Aug 28	$1.27	$1.27	$0.23	5.52	$38.73
$40.00	$39.00	Sep 4	$0.84	$0.84	$0.16	5.25	$39.16
$38.00	$37.50	Aug 21	$0.39	$0.39	$0.11	3.55	$37.61
$38.50	$38.00	Aug 28	$0.39	$0.39	$0.11	3.55	$38.11
$39.00	$38.00	Aug 31	$0.78	$0.78	$0.22	3.55	$38.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.22, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Jul 31	Aug 7	$0.06	264.3%	32.8%
$30.00	Jul 31	Aug 7	$0.07	651.6%	63.0%
$33.50	Jul 31	Aug 7	$0.08	267.8%	38.9%
$32.50	Jul 31	Aug 7	$0.09	376.8%	43.8%
$33.00	Jul 31	Aug 7	$0.10	322.4%	41.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Jul 31	Aug 7	$0.06	311.0%	34.8%
$33.00	Jul 31	Aug 7	$0.07	322.4%	41.0%
$33.50	Jul 31	Aug 7	$0.10	267.8%	38.9%
$37.00	Jul 31	Aug 7	$0.11	165.2%	30.9%
$37.50	Jul 31	Aug 7	$0.11	215.8%	31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 0.62% of stock, avg 10.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Jul 31	$0.20	$0.02	$0.22	$35.28	$35.72	0.62%
$36.00	Jul 31	$0.01	$0.32	$0.33	$35.67	$36.33	0.92%
$35.00	Jul 31	$0.72	$0.01	$0.73	$34.27	$35.73	2.05%
$36.50	Jul 31	$0.01	$0.82	$0.83	$35.67	$37.33	2.33%
$34.50	Jul 31	$1.18	$0.01	$1.19	$33.31	$35.69	3.33%
$36.00	Aug 7	$0.50	$0.79	$1.29	$34.71	$37.29	3.61%
$35.50	Aug 7	$0.76	$0.54	$1.30	$34.20	$36.80	3.64%
$37.00	Jul 31	$0.01	$1.36	$1.37	$35.63	$38.37	3.84%
$36.50	Aug 7	$0.31	$1.09	$1.40	$35.10	$37.90	3.92%
$35.00	Aug 7	$1.09	$0.37	$1.46	$33.54	$36.46	4.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 176 found (cheapest 0.08% of stock, avg 4.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.00	$35.50	Jul 31	$0.01	$0.02	$0.03	$35.47	$36.03
$38.00	$33.50	Aug 7	$0.07	$0.11	$0.18	$33.32	$38.18
$37.50	$33.50	Aug 7	$0.11	$0.11	$0.22	$33.28	$37.72
$38.00	$34.00	Aug 7	$0.07	$0.17	$0.24	$33.76	$38.24
$37.50	$34.00	Aug 7	$0.11	$0.17	$0.28	$33.72	$37.78
$37.00	$33.50	Aug 7	$0.18	$0.11	$0.29	$33.21	$37.29
$38.00	$34.50	Aug 7	$0.07	$0.25	$0.32	$34.18	$38.32
$37.00	$34.00	Aug 7	$0.18	$0.17	$0.35	$33.65	$37.35
$37.50	$34.50	Aug 7	$0.11	$0.25	$0.36	$34.14	$37.86
$36.50	$33.50	Aug 7	$0.31	$0.11	$0.42	$33.08	$36.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 5.25, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 31	$0.84	$0.16	5.25	$32.16	$34.84
37/38	39/40	Aug 31	$0.82	$0.18	4.56	$37.18	$39.82
36/36	37/38	Aug 28	$0.40	$0.10	4.00	$35.60	$37.40
33/34	35/36	Aug 31	$0.79	$0.21	3.76	$33.21	$35.79
34/34	36/36	Aug 14	$0.39	$0.11	3.55	$34.11	$35.89
34/35	36/37	Aug 28	$0.39	$0.11	3.55	$34.61	$36.89
36/36	38/38	Aug 28	$0.39	$0.11	3.55	$35.61	$37.89
34/34	36/36	Sep 4	$0.39	$0.11	3.55	$34.11	$36.39
34/35	36/37	Sep 4	$0.39	$0.11	3.55	$34.61	$36.89
35/36	37/38	Sep 11	$0.39	$0.11	3.55	$35.11	$37.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$30.00	$31.00	$32.00	Aug 31	$0.08	$0.92	11.50
$32.00	$33.00	$34.00	Aug 31	$0.08	$0.92	11.50
$38.00	$39.00	$40.00	Aug 31	$0.08	$0.92	11.50
$33.00	$34.00	$35.00	Aug 31	$0.09	$0.91	10.11
$30.50	$31.00	$31.50	Aug 21	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$41.00	$42.00	Aug 28	$0.05	$0.95	19.00
$31.00	$32.00	$33.00	Aug 31	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Aug 31	$0.07	$0.93	13.29
$38.00	$39.00	$40.00	Sep 4	$0.07	$0.93	13.29
$39.00	$40.00	$41.00	Sep 4	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-0.37, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$35.00	1:2	Sep 11	-$0.37	$2.13
$40.00	$41.50	1:2	Sep 11	$0.00	$1.50
$30.00	$32.50	1:2	Aug 28	-$1.45	$1.05
$40.00	$41.00	1:2	Aug 31	-$0.06	$0.94
$39.00	$40.00	1:2	Aug 31	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$29.00	1:2	Aug 21	-$0.05	$0.95
$30.00	$29.00	1:2	Aug 31	-$0.10	$0.90
$30.00	$29.00	1:2	Sep 4	-$0.11	$0.89
$31.00	$30.00	1:2	Aug 31	-$0.13	$0.87
$31.00	$30.00	1:2	Sep 4	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.40%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Sep 11	$1.57	0.50	0.9%	4.40%	5.27%	58	--
$36.00	Sep 4	$1.44	0.49	0.9%	4.03%	4.90%	178	52
$36.50	Sep 11	$1.33	0.45	2.3%	3.73%	6.00%	101	118
$36.00	Aug 31	$1.31	0.49	0.9%	3.67%	4.54%	1.4K	3.8K
$36.00	Aug 28	$1.26	0.49	0.9%	3.53%	4.40%	324	177
$36.50	Sep 4	$1.20	0.44	2.3%	3.36%	5.63%	161	92
$37.00	Sep 11	$1.11	0.40	3.7%	3.11%	6.78%	67	35
$36.00	Aug 21	$1.06	0.48	0.9%	2.97%	3.84%	4.3K	34.2K
$36.50	Aug 28	$1.03	0.43	2.3%	2.89%	5.16%	633	310
$37.00	Sep 4	$0.99	0.39	3.7%	2.77%	6.44%	107	592

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 354,549

Total Puts 249,550

Put/Call Ratio 0.70

Net Difference 104,999

Prior's Put/Call Breakdown

Total Calls 228,049

Total Puts 180,285

Put/Call Ratio 0.79

Net Difference 47,764

Prior 7-Day Put/Call Summary

Total Calls 1,356,114

Total Puts 943,331

Average Put/Call Ratio 0.70

Ratio Trend Falling

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