IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.62 -3.13%

(7/28 09:40) ◀

Tuesday, July 28, 2026 (9:45am)

▶ (7/28 09:50)

◀ 7/28 09:45 ▶

Option Volume

Detail

ℹ

Current (07/28 9:45am) 62,980

Calls: 47,274 (75%)

Puts: 15,706 (25%)

Prior (07/27) 37,836

Calls: 27,100 (72%)

Puts: 10,736 (28%)

Current vs Prior +66.46%

Calls: +74.44% (Calls)

Puts: +46.29% (Puts)

Prior 7-Day Total 903,556

Calls: 557,589 (62%)

Puts: 345,967 (38%)

Prior 7-Day Average 225,889

Calls: 79,655 (62%)

Puts: 49,423 (38%)

Current vs Prior 7-Day Avg -72.12%

Calls: -40.65%

Puts: -68.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 9:45am) $5.71M

Calls: $3.61M (63%)

Puts: $2.09M (37%)

Prior (07/27) $3.16M

Calls: $2.17M (69%)

Puts: $989.9K (31%)

Current vs Prior +80.60%

Calls: +66.52%

Puts: +111.46%

Prior 7-Day Total $78.00M

Calls: $36.65M (47%)

Puts: $41.35M (53%)

Prior 7-Day Average $19.50M

Calls: $5.24M (47%)

Puts: $5.91M (53%)

Current vs Prior 7-Day Avg -70.74%

Calls: -31.02%

Puts: -64.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 9:45am) 0.33

Prior (07/27) 0.40

Current vs Prior -16.14%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -33.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 9:45am) 6,091,836

Calls: 3,624,979 (60%)

Puts: 2,466,857 (40%)

Prior (07/27) 6,041,750

Calls: 3,585,488 (59%)

Puts: 2,456,262 (41%)

Current vs Prior +0.83%

Prior 7-Day Total 24,432,807

Calls: 14,502,601 (59%)

Puts: 9,930,206 (41%)

Prior 7-Day Average 6,108,201

Calls: 3,625,650 (59%)

Puts: 2,482,551 (41%)

Current vs Prior 7-Day Avg -0.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.90% | 5.76%8.39% | 12.94%

Prior 3.92% | 5.60%8.10% | 12.59%

Current vs Prior -0.36% | +2.73%+3.58% | +2.78%

Prior 7-Day Avg 4.23% | 5.91%8.41% | 12.82%

Current vs 7-Day Avg -7.70% | -2.62%-0.22% | +0.99%

Prior 7-Day Eod 3.92% | 5.60%8.10% | 12.59%

Current vs 7-Day Eod -0.36% | +2.73%+3.58% | +2.78%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.68% | 1.92%

Calls: 4.69% | 1.01%

Puts: 2.67% | 2.83%

Prior 4.17% | 2.92%

Calls: 4.05% | 2.80%

Puts: 4.29% | 3.03%

Current vs Prior -11.75% | -34.25%

Prior 7-Day Avg 3.30% | 2.76%

Calls: 3.15% | 3.05%

Puts: 3.46% | 2.46%

Current vs 7-Day Avg +11.35% | -30.43%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($3.61M). Elevated premium activity with dollar volume up 81% vs prior. Above-average activity with volume up 66% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (47,274 calls vs 15,706 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	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 218 of results (avg 3.5%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Aug 21	6.80	6.85	$6.82	0.7%	--	0.95	82
$29.50	Aug 7	6.20	6.25	$6.23	0.8%	--	0.97	29
$30.00	Aug 21	5.85	5.90	$5.88	0.9%	--	0.92	383
$30.00	Aug 7	5.70	5.75	$5.73	0.9%	--	0.96	81
$35.00	Aug 31	2.03	2.05	$2.04	1.0%	--	0.58	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	2.05	2.07	$2.06	1.0%	1.1K	0.64	15.6K
$40.00	Aug 21	4.45	4.50	$4.47	1.1%	1	0.88	11.3K
$36.00	Aug 28	1.66	1.68	$1.67	1.2%	--	0.52	1.8K
$38.00	Jul 31	2.38	2.41	$2.40	1.3%	205	0.94	3.5K
$37.00	Aug 31	2.26	2.29	$2.28	1.3%	1	0.61	6.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 31	0.05	0.06	$0.06	16.7%	2.1K	0.09	24.3K
$39.50	Aug 7	0.05	0.06	$0.06	16.7%	35	0.06	11.6K
$41.00	Aug 14	0.06	0.07	$0.07	14.3%	4	0.05	3.7K
$39.00	Aug 7	0.07	0.08	$0.08	12.5%	2.6K	0.08	14.6K
$42.00	Aug 21	0.07	0.08	$0.08	12.5%	69	0.05	13.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 31	0.05	0.06	$0.06	16.7%	24	0.07	6.6K
$30.00	Aug 7	0.05	0.06	$0.06	16.7%	--	0.04	2.5K
$30.50	Aug 7	0.06	0.07	$0.07	14.3%	--	0.04	722
$33.50	Jul 31	0.07	0.08	$0.08	12.5%	23	0.09	22.9K
$31.00	Aug 7	0.07	0.08	$0.08	12.5%	--	0.05	633

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	6.45	6.80	$6.63	5.3%	--	0.99	33
$30.00	Jul 31	5.50	5.80	$5.65	5.3%	--	0.99	184
$28.50	Aug 7	7.15	7.25	$7.20	1.4%	--	0.98	341
$31.00	Jul 31	4.65	4.70	$4.68	1.1%	--	0.97	295
$32.00	Jul 31	3.65	3.70	$3.68	1.4%	--	0.97	269

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 31	3.25	3.50	$3.38	7.4%	--	1.00	1.6K
$39.50	Jul 31	3.65	4.00	$3.83	9.1%	--	1.00	11
$40.00	Jul 31	4.25	4.50	$4.38	5.7%	--	1.00	2.5K
$41.00	Jul 31	5.25	5.45	$5.35	3.7%	--	1.00	661
$42.00	Jul 31	6.15	6.50	$6.33	5.5%	--	1.00	56

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 47.7K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 7	0.10	0.11	$0.11	9.1%	6.1K	0.10	9.0K
$38.00	Jul 31	0.03	0.04	$0.04	25.0%	5.5K	0.06	66.1K
$40.50	Aug 14	0.06	0.08	$0.07	28.6%	3.0K	0.06	5
$39.00	Aug 7	0.07	0.08	$0.08	12.5%	2.6K	0.08	14.6K
$40.00	Aug 21	0.16	0.18	$0.17	11.8%	2.4K	0.11	31.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Aug 21	0.72	0.74	$0.73	2.7%	2.2K	0.30	14.9K
$37.00	Aug 21	2.05	2.07	$2.06	1.0%	1.1K	0.64	15.6K
$35.00	Jul 31	0.30	0.32	$0.31	6.5%	952	0.32	24.1K
$36.00	Aug 21	1.48	1.51	$1.50	2.0%	874	0.52	17.1K
$35.50	Jul 31	0.48	0.50	$0.49	4.1%	586	0.46	8.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 39.3%, max 102.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 31	Aug 21	99.2%	51.9%	91.2%	--	115
$42.00	Jul 31	Sep 4	69.4%	36.4%	90.6%	125	3.3K
$41.50	Jul 31	Sep 4	65.0%	35.9%	80.8%	79	633
$30.00	Jul 31	Aug 31	84.8%	47.1%	79.8%	--	417
$31.00	Jul 31	Aug 31	76.5%	44.4%	72.2%	--	359

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 31	Sep 4	99.2%	48.9%	102.8%	10	5.0K
$42.00	Jul 31	Aug 31	69.4%	35.9%	93.5%	--	484
$30.00	Jul 31	Sep 4	84.8%	46.6%	82.0%	1	9.3K
$31.00	Jul 31	Sep 4	76.5%	44.2%	72.9%	1	6.9K
$41.00	Jul 31	Aug 31	60.5%	35.2%	72.0%	--	901

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 9.00, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 28	$0.10	$0.90	$0.10	9.00	$40.10
$39.00	$40.00	Aug 31	$0.16	$0.84	$0.16	5.25	$39.16
$36.50	$37.00	Jul 31	$0.10	$0.40	$0.10	4.00	$36.60
$37.50	$38.00	Aug 14	$0.11	$0.39	$0.11	3.55	$37.61
$38.50	$39.00	Aug 28	$0.11	$0.39	$0.11	3.55	$38.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Sep 4	$0.11	$0.89	$0.11	8.09	$30.89
$32.00	$31.00	Aug 31	$0.14	$0.86	$0.14	6.14	$31.86
$32.00	$31.00	Sep 4	$0.14	$0.86	$0.14	6.14	$31.86
$33.00	$32.00	Aug 31	$0.18	$0.82	$0.18	4.56	$32.82
$33.50	$33.00	Aug 21	$0.11	$0.39	$0.11	3.55	$33.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 9.00, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Aug 31	$0.85	$0.85	$0.15	5.67	$31.85
$32.00	$33.00	Aug 21	$0.82	$0.82	$0.18	4.56	$32.82
$32.00	$33.00	Aug 31	$0.82	$0.82	$0.18	4.56	$32.82
$33.00	$33.50	Aug 21	$0.40	$0.40	$0.10	4.00	$33.40
$34.00	$34.50	Aug 7	$0.39	$0.39	$0.11	3.55	$34.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$41.00	$40.00	Aug 7	$0.90	$0.90	$0.10	9.00	$40.10
$40.00	$39.00	Aug 31	$0.85	$0.85	$0.15	5.67	$39.15
$40.00	$38.50	Aug 28	$1.27	$1.27	$0.23	5.52	$38.73
$40.00	$39.00	Sep 4	$0.82	$0.82	$0.18	4.56	$39.18
$37.00	$36.50	Jul 31	$0.40	$0.40	$0.10	4.00	$36.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.19, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Jul 31	Aug 7	$0.06	48.2%	37.1%
$30.00	Jul 31	Aug 7	$0.08	84.8%	59.2%
$38.50	Jul 31	Aug 7	$0.08	46.4%	36.0%
$32.00	Jul 31	Aug 7	$0.12	61.5%	48.0%
$38.00	Jul 31	Aug 7	$0.12	42.8%	35.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Jul 31	Aug 7	$0.05	77.6%	56.3%
$31.00	Jul 31	Aug 7	$0.05	76.5%	53.1%
$31.50	Jul 31	Aug 7	$0.07	69.0%	50.8%
$32.00	Jul 31	Aug 7	$0.09	61.5%	48.0%
$38.00	Jul 31	Aug 7	$0.10	42.7%	35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 3.17% of stock, avg 10.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Jul 31	$0.64	$0.49	$1.13	$34.37	$36.63	3.17%
$36.00	Jul 31	$0.39	$0.75	$1.14	$34.86	$37.14	3.20%
$35.00	Jul 31	$0.96	$0.31	$1.27	$33.73	$36.27	3.57%
$36.50	Jul 31	$0.22	$1.08	$1.30	$35.20	$37.80	3.65%
$34.50	Jul 31	$1.34	$0.19	$1.53	$32.97	$36.03	4.30%
$37.00	Jul 31	$0.12	$1.48	$1.60	$35.40	$38.60	4.49%
$36.00	Aug 7	$0.73	$1.06	$1.79	$34.21	$37.79	5.03%
$35.50	Aug 7	$0.99	$0.81	$1.80	$33.70	$37.30	5.05%
$36.50	Aug 7	$0.52	$1.35	$1.87	$34.63	$38.37	5.25%
$34.00	Jul 31	$1.77	$0.12	$1.89	$32.11	$35.89	5.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.34% of stock, avg 3.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.00	$33.50	Jul 31	$0.04	$0.08	$0.12	$33.38	$38.12
$37.50	$33.50	Jul 31	$0.06	$0.08	$0.14	$33.36	$37.64
$38.00	$34.00	Jul 31	$0.04	$0.12	$0.16	$33.84	$38.16
$37.50	$34.00	Jul 31	$0.06	$0.12	$0.18	$33.82	$37.68
$37.00	$33.50	Jul 31	$0.12	$0.08	$0.20	$33.30	$37.20
$38.00	$34.50	Jul 31	$0.04	$0.19	$0.23	$34.27	$38.23
$37.00	$34.00	Jul 31	$0.12	$0.12	$0.24	$33.76	$37.24
$37.50	$34.50	Jul 31	$0.06	$0.19	$0.25	$34.25	$37.75
$36.50	$33.50	Jul 31	$0.22	$0.08	$0.30	$33.20	$36.80
$37.00	$34.50	Jul 31	$0.12	$0.19	$0.31	$34.19	$37.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 7.33, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	33/34	Aug 31	$0.88	$0.12	7.33	$31.12	$33.88
32/33	34/35	Aug 31	$0.83	$0.17	4.88	$32.17	$34.83
33/34	35/36	Aug 31	$0.82	$0.18	4.56	$33.18	$35.82
37/38	39/40	Aug 31	$0.82	$0.18	4.56	$37.18	$39.82
35/36	37/38	Sep 4	$0.81	$0.19	4.26	$35.19	$37.81
34/35	36/36	Aug 14	$0.40	$0.10	4.00	$34.60	$36.40
31/32	34/35	Aug 31	$0.79	$0.21	3.76	$31.21	$34.79
34/35	36/37	Aug 31	$0.79	$0.21	3.76	$34.21	$36.79
35/36	37/38	Aug 31	$0.79	$0.21	3.76	$35.21	$37.79
36/37	38/39	Aug 31	$0.79	$0.21	3.76	$36.21	$38.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 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	$0.05	$0.95	19.00
$39.00	$40.00	$41.00	Aug 31	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Aug 21	$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

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$30.00	$31.00	$32.00	Aug 31	$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 21	$0.07	$0.93	13.29
$38.00	$39.00	$40.00	Sep 4	$0.07	$0.93	13.29
$32.00	$33.00	$34.00	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. 109 found (best net $-0.28, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$41.00	1:2	Aug 28	-$0.07	$0.93
$41.00	$42.00	1:2	Aug 28	-$0.07	$0.93
$41.00	$42.00	1:2	Aug 31	-$0.07	$0.93
$35.00	$36.50	1:2	Sep 4	-$0.57	$0.93
$40.00	$41.00	1:2	Aug 31	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$32.50	1:2	Sep 4	-$0.28	$1.22
$30.00	$29.00	1:2	Aug 21	-$0.07	$0.93
$30.00	$29.00	1:2	Aug 31	-$0.13	$0.87
$30.00	$29.00	1:2	Sep 4	-$0.15	$0.85
$31.00	$30.00	1:2	Aug 31	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 4.13%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Aug 31	$1.47	0.49	1.1%	4.13%	5.19%	2	3.8K
$36.00	Aug 28	$1.41	0.49	1.1%	3.96%	5.03%	3	143
$36.50	Sep 4	$1.34	0.45	2.5%	3.76%	6.23%	--	19
$36.00	Aug 21	$1.21	0.48	1.1%	3.40%	4.46%	95	34.2K
$36.50	Aug 28	$1.17	0.43	2.5%	3.28%	5.76%	2	240
$37.00	Sep 4	$1.13	0.40	3.9%	3.17%	7.05%	--	42
$37.00	Aug 31	$1.02	0.39	3.9%	2.86%	6.74%	1	2.0K
$36.00	Aug 14	$0.98	0.47	1.1%	2.75%	3.82%	2	1.5K
$36.50	Aug 21	$0.98	0.42	2.5%	2.75%	5.22%	103	599
$37.00	Aug 28	$0.96	0.38	3.9%	2.70%	6.57%	2	1.5K

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 47,274

Total Puts 15,706

Put/Call Ratio 0.33

Net Difference 31,568

Prior's Put/Call Breakdown

Total Calls 27,100

Total Puts 10,736

Put/Call Ratio 0.40

Net Difference 16,364

Prior 7-Day Put/Call Summary

Total Calls 557,589

Total Puts 345,967

Average Put/Call Ratio 0.50

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