IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.35 -0.82%

$36.34 (-0.03%)🌙

as of 07/24 04:05 PM

(7/24 15:52) ◀

Friday, July 24, 2026 (4:05pm)

▶

◀ 7/24 16:08

Option Volume

Detail

ℹ

Current (07/24 4:05pm) 539,170

Calls: 323,848 (60%)

Puts: 215,322 (40%)

Prior (07/23) 361,986

Calls: 203,227 (56%)

Puts: 158,759 (44%)

Current vs Prior +48.95%

Calls: +59.35% (Calls)

Puts: +35.63% (Puts)

Prior 7-Day Total 1,043,453

Calls: 618,572 (59%)

Puts: 424,881 (41%)

Prior 7-Day Average 521,726

Calls: 88,367 (59%)

Puts: 60,697 (41%)

Current vs Prior 7-Day Avg +3.34%

Calls: +266.48%

Puts: +254.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/24 4:05pm) $43.36M

Calls: $16.95M (39%)

Puts: $26.42M (61%)

Prior (07/23) $62.28M

Calls: $18.93M (30%)

Puts: $43.35M (70%)

Current vs Prior -30.37%

Calls: -10.46%

Puts: -39.06%

Prior 7-Day Total $85.18M

Calls: $32.76M (38%)

Puts: $52.42M (62%)

Prior 7-Day Average $42.59M

Calls: $4.68M (38%)

Puts: $7.49M (62%)

Current vs Prior 7-Day Avg +1.81%

Calls: +262.09%

Puts: +252.76%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/24 4:05pm) 0.66

Prior (07/23) 0.78

Current vs Prior -14.89%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -3.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/24 4:05pm) 6,207,385

Calls: 3,667,155 (59%)

Puts: 2,540,230 (41%)

Prior (07/23) 6,095,560

Calls: 3,604,610 (59%)

Puts: 2,490,950 (41%)

Current vs Prior +1.83%

Prior 7-Day Total 12,414,770

Calls: 7,334,310 (59%)

Puts: 5,080,460 (41%)

Prior 7-Day Average 6,207,385

Calls: 3,667,155 (59%)

Puts: 2,540,230 (41%)

Current vs Prior 7-Day Avg +0.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 1.40% | 4.57%8.75% | 13.04%

Prior 0.00% | ---- | --

Current vs Prior +0.00% | ---- | --

Prior 7-Day Avg -- | ---- | --

Current vs 7-Day Avg +0.00% | ---- | --

Prior 7-Day Eod -- | ---- | --

Current vs 7-Day Eod -- | ---- | --

Sentiment NEUTRAL--

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.08% | 2.18%

Calls: 2.22% | 2.44%

Puts: 3.95% | 1.92%

Prior -- | --

Calls: -- | --

Puts: -- | --

Current vs Prior -- | --

Prior 7-Day Avg -- | --

Calls: -- | --

Puts: -- | --

Current vs 7-Day Avg -- | --

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($26.42M). Bullish P/C ratio of 0.66.

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 BULLISH

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
16:05	BEARISH	BULLISH	BULLISH
15:50	BEARISH	BULLISH	BULLISH
15:45	BEARISH	BULLISH	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 233 of results (avg 4.1%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Aug 7	6.90	7.00	$6.95	1.4%	--	0.97	29
$35.50	Aug 21	1.99	2.02	$2.01	1.5%	88	0.61	90
$30.00	Aug 21	6.55	6.65	$6.60	1.5%	5	0.93	382
$30.00	Aug 7	6.40	6.50	$6.45	1.6%	42	0.96	44
$35.00	Aug 21	2.32	2.36	$2.34	1.7%	3.8K	0.67	44.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 31	2.51	2.55	$2.53	1.6%	39	0.62	1.2K
$38.00	Aug 21	2.31	2.35	$2.33	1.7%	104	0.65	5.7K
$42.00	Aug 31	5.70	5.80	$5.75	1.7%	2	0.88	426
$42.00	Aug 21	5.65	5.75	$5.70	1.8%	1	0.90	1.5K
$42.00	Aug 7	5.60	5.70	$5.65	1.8%	11	1.00	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 7	0.05	0.06	$0.06	16.7%	272	0.05	14.9K
$43.00	Aug 14	0.05	0.06	$0.06	16.7%	102	0.04	1.1K
$39.00	Jul 31	0.06	0.07	$0.07	14.3%	13.5K	0.08	20.2K
$40.50	Aug 7	0.06	0.07	$0.07	14.3%	218	0.06	3.7K
$38.50	Jul 31	0.09	0.10	$0.10	10.0%	4.3K	0.12	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 31	0.06	0.07	$0.07	14.3%	464	0.06	6.7K
$33.50	Jul 31	0.07	0.08	$0.08	12.5%	21.3K	0.08	1.6K
$34.00	Jul 31	0.10	0.11	$0.11	9.1%	2.0K	0.11	11.9K
$30.50	Aug 14	0.10	0.12	$0.11	18.2%	12	0.06	2.2K
$32.00	Aug 7	0.11	0.12	$0.12	8.3%	15	0.07	918

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 24	6.05	7.20	$6.63	17.3%	56	0.99	50
$30.00	Jul 24	5.85	6.70	$6.28	13.5%	55	0.99	136
$30.50	Jul 24	5.30	6.45	$5.88	19.6%	60	0.99	56
$31.00	Jul 24	5.15	5.80	$5.48	11.9%	85	0.99	20
$31.50	Jul 24	4.60	4.95	$4.78	7.3%	35	0.99	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 24	1.09	1.20	$1.15	9.6%	198	1.00	2.8K
$38.00	Jul 24	1.60	1.69	$1.65	5.5%	136	1.00	2.8K
$38.50	Jul 24	2.10	2.21	$2.16	5.1%	113	1.00	188
$39.00	Jul 24	2.59	2.97	$2.78	13.7%	9	1.00	5
$39.50	Jul 24	2.83	3.75	$3.29	28.0%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 310 active (total vol 423.2K, top 44.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 31	0.16	0.18	$0.17	11.8%	44.0K	0.18	32.2K
$36.50	Jul 24	0.00	0.02	$0.01	200.0%	32.2K	0.15	14.5K
$37.50	Jul 31	0.26	0.28	$0.27	7.4%	24.8K	0.26	4.1K
$40.00	Jul 31	0.02	0.03	$0.03	33.3%	20.6K	0.04	19.2K
$37.00	Jul 31	0.42	0.43	$0.43	2.3%	17.5K	0.37	19.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 24	0.00	0.01	$0.01	100.0%	28.0K	0.05	26.6K
$36.00	Jul 31	0.51	0.53	$0.52	3.8%	26.6K	0.41	5.0K
$33.50	Jul 31	0.07	0.08	$0.08	12.5%	21.3K	0.08	1.6K
$33.00	Jul 24	0.00	0.01	$0.01	100.0%	20.5K	0.01	27.0K
$36.50	Jul 24	0.14	0.16	$0.15	13.3%	16.8K	0.89	21.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 1228.8%, max 2327.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 24	Sep 4	882.2%	36.3%	2327.6%	1	3.2K
$42.50	Jul 24	Sep 4	828.0%	36.2%	2184.9%	1	692
$30.00	Jul 24	Aug 31	1016.3%	47.3%	2046.5%	56	374
$42.00	Jul 24	Sep 4	772.7%	36.4%	2021.6%	17	1.8K
$41.50	Jul 24	Sep 4	716.3%	35.8%	1903.0%	19	792

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 24	Aug 31	882.2%	36.4%	2321.9%	9	97
$29.50	Jul 24	Aug 28	1095.7%	49.0%	2137.4%	5	2.1K
$30.00	Jul 24	Sep 4	1016.3%	46.5%	2084.5%	10	1.9K
$42.00	Jul 24	Sep 4	772.7%	36.4%	2021.6%	24	4
$30.50	Jul 24	Aug 28	937.6%	46.1%	1932.0%	--	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 8.09, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$41.00	$42.00	Aug 31	$0.11	$0.89	$0.11	8.09	$41.11
$40.00	$41.00	Aug 28	$0.14	$0.86	$0.14	6.14	$40.14
$40.00	$41.00	Aug 31	$0.16	$0.84	$0.16	5.25	$40.16
$37.50	$38.00	Jul 31	$0.10	$0.40	$0.10	4.00	$37.60
$38.50	$39.00	Aug 14	$0.10	$0.40	$0.10	4.00	$38.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$31.00	Aug 31	$0.11	$0.89	$0.11	8.09	$31.89
$33.00	$32.00	Aug 31	$0.15	$0.85	$0.15	5.67	$32.85
$33.50	$32.50	Sep 4	$0.20	$0.80	$0.20	4.00	$33.30
$34.00	$33.00	Aug 31	$0.21	$0.79	$0.21	3.76	$33.79
$35.00	$34.50	Aug 7	$0.11	$0.39	$0.11	3.55	$34.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 19.00, avg 1.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Aug 31	$0.83	$0.83	$0.17	4.88	$32.83
$30.50	$31.00	Jul 24	$0.40	$0.40	$0.10	4.00	$30.90
$32.50	$33.00	Jul 31	$0.40	$0.40	$0.10	4.00	$32.90
$32.50	$33.00	Aug 21	$0.40	$0.40	$0.10	4.00	$32.90
$33.00	$34.00	Aug 31	$0.80	$0.80	$0.20	4.00	$33.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$40.00	Aug 14	$1.90	$1.90	$0.10	19.00	$40.10
$43.00	$41.00	Aug 28	$1.85	$1.85	$0.15	12.33	$41.15
$41.00	$40.00	Aug 21	$0.90	$0.90	$0.10	9.00	$40.10
$41.00	$40.00	Aug 28	$0.88	$0.88	$0.12	7.33	$40.12
$41.00	$40.00	Aug 31	$0.85	$0.85	$0.15	5.67	$40.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.25, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Jul 24	Jul 31	$0.06	412.8%	35.7%
$33.50	Jul 24	Jul 31	$0.07	477.4%	42.2%
$38.50	Jul 24	Jul 31	$0.09	346.6%	34.0%
$33.00	Jul 24	Jul 31	$0.10	553.4%	46.5%
$30.00	Jul 24	Jul 31	$0.12	1016.3%	68.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 24	Jul 31	$0.06	553.4%	46.5%
$33.50	Jul 24	Jul 31	$0.07	477.4%	42.2%
$34.00	Jul 24	Jul 31	$0.10	401.3%	39.8%
$38.50	Jul 24	Jul 31	$0.13	346.6%	34.0%
$34.50	Jul 24	Jul 31	$0.15	324.6%	37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 0.44% of stock, avg 10.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Jul 24	$0.01	$0.15	$0.16	$36.34	$36.66	0.44%
$36.00	Jul 24	$0.36	$0.01	$0.37	$35.63	$36.37	1.02%
$37.00	Jul 24	$0.01	$0.64	$0.65	$36.35	$37.65	1.79%
$35.50	Jul 24	$0.85	$0.01	$0.86	$34.64	$36.36	2.37%
$37.50	Jul 24	$0.01	$1.15	$1.16	$36.34	$38.66	3.19%
$35.00	Jul 24	$1.36	$0.01	$1.37	$33.63	$36.37	3.77%
$36.50	Jul 31	$0.63	$0.76	$1.39	$35.11	$37.89	3.82%
$36.00	Jul 31	$0.90	$0.52	$1.42	$34.58	$37.42	3.91%
$37.00	Jul 31	$0.43	$1.05	$1.48	$35.52	$38.48	4.07%
$35.50	Jul 31	$1.24	$0.35	$1.59	$33.91	$37.09	4.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 176 found (cheapest 0.06% of stock, avg 4.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.50	$36.00	Jul 24	$0.01	$0.01	$0.02	$35.98	$36.52
$38.50	$34.00	Jul 31	$0.10	$0.11	$0.21	$33.79	$38.71
$38.50	$34.50	Jul 31	$0.10	$0.16	$0.26	$34.24	$38.76
$38.00	$34.00	Jul 31	$0.17	$0.11	$0.28	$33.72	$38.28
$38.00	$34.50	Jul 31	$0.17	$0.16	$0.33	$34.17	$38.33
$38.50	$35.00	Jul 31	$0.10	$0.23	$0.33	$34.67	$38.83
$37.50	$34.00	Jul 31	$0.27	$0.11	$0.38	$33.62	$37.88
$38.00	$35.00	Jul 31	$0.17	$0.23	$0.40	$34.60	$38.40
$37.50	$34.50	Jul 31	$0.27	$0.16	$0.43	$34.07	$37.93
$38.50	$35.50	Jul 31	$0.10	$0.35	$0.45	$35.05	$38.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 5.67, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 31	$0.85	$0.15	5.67	$32.15	$34.85
33/34	35/36	Aug 31	$0.84	$0.16	5.25	$33.16	$35.84
35/36	37/38	Sep 4	$0.83	$0.17	4.88	$35.17	$37.83
31/32	34/35	Aug 31	$0.81	$0.19	4.26	$31.19	$34.81
34/35	36/37	Aug 31	$0.81	$0.19	4.26	$34.19	$36.81
37/38	39/40	Aug 31	$0.81	$0.19	4.26	$37.19	$39.81
35/36	36/37	Aug 14	$0.40	$0.10	4.00	$35.10	$36.90
36/36	38/38	Aug 28	$0.40	$0.10	4.00	$36.10	$38.40
36/37	38/39	Aug 31	$0.80	$0.20	4.00	$36.20	$38.80
34/34	36/36	Sep 4	$0.40	$0.10	4.00	$33.60	$36.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Aug 31	$0.07	$0.93	13.29
$34.00	$35.00	$36.00	Aug 31	$0.07	$0.93	13.29
$39.00	$40.00	$41.00	Aug 31	$0.07	$0.93	13.29
$37.00	$38.00	$39.00	Aug 31	$0.09	$0.91	10.11
$38.00	$39.00	$40.00	Aug 31	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$41.00	$42.00	Aug 21	$0.05	$0.95	19.00
$39.00	$40.00	$41.00	Aug 31	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Aug 31	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Aug 31	$0.06	$0.94	15.67
$33.00	$34.00	$35.00	Aug 31	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-0.06, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$43.00	1:2	Aug 21	-$0.06	$0.94
$42.00	$43.00	1:2	Aug 28	-$0.08	$0.92
$41.00	$42.00	1:2	Aug 28	-$0.10	$0.90
$42.00	$43.00	1:2	Aug 31	-$0.10	$0.90
$41.00	$42.00	1:2	Aug 31	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$30.00	1:2	Aug 31	-$0.17	$0.83
$31.00	$30.00	1:2	Sep 4	-$0.20	$0.80
$32.00	$31.00	1:2	Aug 31	-$0.22	$0.78
$33.00	$32.00	1:2	Aug 31	-$0.29	$0.71
$33.50	$32.50	1:2	Sep 4	-$0.37	$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.90%, avg 1.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.50	Sep 4	$1.78	0.51	0.4%	4.90%	5.31%	10	7
$36.50	Aug 28	$1.62	0.51	0.4%	4.46%	4.87%	158	86
$37.00	Sep 4	$1.54	0.47	1.8%	4.24%	6.02%	7	41
$37.00	Aug 31	$1.43	0.47	1.8%	3.93%	5.72%	282	1.9K
$36.50	Aug 21	$1.41	0.51	0.4%	3.88%	4.29%	421	484
$37.00	Aug 28	$1.37	0.46	1.8%	3.77%	5.56%	773	761
$36.50	Aug 14	$1.18	0.50	0.4%	3.25%	3.66%	1.3K	3.8K
$37.00	Aug 21	$1.17	0.45	1.8%	3.22%	5.01%	1.1K	35.2K
$37.50	Aug 28	$1.15	0.42	3.2%	3.16%	6.33%	494	2.7K
$38.00	Sep 4	$1.11	0.39	4.5%	3.05%	7.59%	36	74

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 323,848

Total Puts 215,322

Put/Call Ratio 0.66

Net Difference 108,526

Prior's Put/Call Breakdown

Total Calls 203,227

Total Puts 158,759

Put/Call Ratio 0.78

Net Difference 44,468

Prior 7-Day Put/Call Summary

Total Calls 618,572

Total Puts 424,881

Average Put/Call Ratio 0.69

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