IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.74 -2.80%

(7/28 10:05) ◀

Tuesday, July 28, 2026 (10:10am)

▶ (7/28 10:15)

◀ 7/28 10:10 ▶

Option Volume

Detail

ℹ

Current (07/28 10:10am) 106,814

Calls: 71,596 (67%)

Puts: 35,218 (33%)

Prior (07/27) 68,999

Calls: 49,515 (72%)

Puts: 19,484 (28%)

Current vs Prior +54.81%

Calls: +44.59% (Calls)

Puts: +80.75% (Puts)

Prior 7-Day Total 1,262,192

Calls: 814,377 (65%)

Puts: 447,815 (35%)

Prior 7-Day Average 180,313

Calls: 116,339 (65%)

Puts: 63,973 (35%)

Current vs Prior 7-Day Avg -40.76%

Calls: -38.46%

Puts: -44.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 10:10am) $10.10M

Calls: $5.82M (58%)

Puts: $4.27M (42%)

Prior (07/27) $6.13M

Calls: $4.13M (67%)

Puts: $2.00M (33%)

Current vs Prior +64.79%

Calls: +41.01%

Puts: +113.96%

Prior 7-Day Total $110.13M

Calls: $55.79M (51%)

Puts: $54.35M (49%)

Prior 7-Day Average $15.73M

Calls: $7.97M (51%)

Puts: $7.76M (49%)

Current vs Prior 7-Day Avg -35.83%

Calls: -26.95%

Puts: -44.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 10:10am) 0.49

Prior (07/27) 0.39

Current vs Prior +25.01%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +7.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 10:10am) 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 42,708,315

Calls: 25,377,538 (59%)

Puts: 17,330,777 (41%)

Prior 7-Day Average 6,101,187

Calls: 3,625,362 (59%)

Puts: 2,475,825 (41%)

Current vs Prior 7-Day Avg -0.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.83% | 5.71%8.39% | 12.95%

Prior 3.92% | 5.60%8.10% | 12.59%

Current vs Prior -2.12% | +1.88%+3.57% | +2.88%

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

Current vs 7-Day Avg -9.33% | -3.42%-0.22% | +1.08%

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

Current vs 7-Day Eod -2.12% | +1.88%+3.57% | +2.88%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.21% | 1.96%

Calls: 1.43% | 1.90%

Puts: 2.99% | 2.02%

Prior 4.17% | 2.92%

Calls: 4.05% | 2.80%

Puts: 4.29% | 3.03%

Current vs Prior -47.00% | -32.88%

Prior 7-Day Avg 3.30% | 2.76%

Calls: 3.15% | 3.05%

Puts: 3.46% | 2.46%

Current vs 7-Day Avg -33.13% | -28.99%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 65% vs prior. Above-average activity with volume up 55% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (71,596 calls vs 35,218 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 BULLISH

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
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 228 of results (avg 3.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Aug 7	6.30	6.35	$6.32	0.8%	--	0.97	29
$33.00	Jul 31	2.79	2.82	$2.81	1.1%	12	0.94	1.1K
$35.00	Aug 21	1.85	1.87	$1.86	1.1%	33	0.61	44.4K
$32.00	Aug 14	4.00	4.05	$4.03	1.2%	--	0.88	18
$36.00	Aug 31	1.54	1.56	$1.55	1.3%	10	0.50	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	1.99	2.01	$2.00	1.0%	1.1K	0.62	15.6K
$36.50	Aug 21	1.69	1.71	$1.70	1.2%	118	0.57	1.1K
$36.00	Aug 31	1.66	1.68	$1.67	1.2%	17	0.50	2.1K
$37.50	Aug 28	2.46	2.49	$2.48	1.2%	--	0.65	513
$36.50	Aug 14	1.49	1.51	$1.50	1.3%	134	0.59	935

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.38, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 7	0.05	0.06	$0.06	16.7%	75	0.06	11.6K
$41.00	Aug 14	0.05	0.06	$0.06	16.7%	58	0.05	3.7K
$37.50	Jul 31	0.06	0.07	$0.07	14.3%	5.4K	0.10	24.3K
$39.00	Aug 7	0.07	0.08	$0.08	12.5%	2.8K	0.08	14.6K
$40.50	Aug 14	0.07	0.08	$0.08	12.5%	4.0K	0.06	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 7	0.05	0.06	$0.06	16.7%	--	0.04	2.5K
$33.50	Jul 31	0.06	0.07	$0.07	14.3%	530	0.08	22.9K
$31.00	Aug 7	0.07	0.08	$0.08	12.5%	1	0.05	633
$31.50	Aug 7	0.08	0.09	$0.09	11.1%	--	0.06	145
$34.00	Jul 31	0.09	0.10	$0.10	10.0%	1.0K	0.12	12.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	6.60	6.90	$6.75	4.4%	--	0.99	33
$30.00	Jul 31	5.60	5.90	$5.75	5.2%	--	0.99	184
$31.00	Jul 31	4.60	4.90	$4.75	6.3%	--	0.98	295
$31.50	Jul 31	4.20	4.40	$4.30	4.7%	1	0.97	6
$32.00	Jul 31	3.75	3.80	$3.78	1.3%	1	0.97	269

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 31	3.15	3.40	$3.28	7.6%	6	1.00	1.6K
$39.50	Jul 31	3.65	3.95	$3.80	7.9%	--	1.00	11
$40.00	Jul 31	4.15	4.40	$4.28	5.8%	--	1.00	2.5K
$41.00	Jul 31	5.15	5.40	$5.28	4.7%	--	1.00	661
$42.00	Jul 31	6.15	6.45	$6.30	4.8%	--	1.00	56

Most actively traded options today. High liquidity = easy entry/exit. 196 active (total vol 79.3K, top 6.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 7	0.11	0.12	$0.12	8.3%	6.2K	0.11	9.0K
$38.00	Jul 31	0.03	0.04	$0.04	25.0%	5.7K	0.06	66.1K
$37.50	Jul 31	0.06	0.07	$0.07	14.3%	5.4K	0.10	24.3K
$40.50	Aug 14	0.07	0.08	$0.08	12.5%	4.0K	0.06	5
$40.00	Aug 21	0.18	0.19	$0.19	5.3%	4.0K	0.12	31.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 31	1.35	1.39	$1.37	2.9%	2.9K	0.82	19.8K
$37.00	Aug 7	1.58	1.62	$1.60	2.5%	2.7K	0.70	947
$34.00	Aug 21	0.69	0.71	$0.70	2.9%	2.4K	0.29	14.9K
$35.00	Jul 31	0.26	0.27	$0.27	3.7%	2.1K	0.29	24.1K
$36.00	Jul 31	0.66	0.68	$0.67	3.0%	1.3K	0.56	27.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 37.2%, max 93.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 31	Sep 4	68.3%	36.3%	88.1%	125	3.3K
$30.00	Jul 31	Aug 31	86.4%	47.3%	82.6%	--	417
$29.00	Jul 31	Aug 21	95.7%	52.6%	81.9%	--	115
$41.50	Jul 31	Sep 4	63.8%	36.2%	76.4%	79	633
$41.00	Jul 31	Sep 4	59.2%	35.9%	64.8%	49	11.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 31	Sep 4	95.7%	49.6%	93.0%	202	5.0K
$42.00	Jul 31	Aug 31	68.3%	35.9%	90.3%	--	484
$30.00	Jul 31	Sep 4	86.4%	47.3%	82.8%	3	9.3K
$30.50	Jul 31	Aug 28	79.3%	46.7%	70.1%	61	60
$41.00	Jul 31	Aug 31	59.2%	35.4%	67.2%	--	901

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 8.09, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 31	$0.11	$0.89	$0.11	8.09	$40.11
$39.00	$40.00	Aug 31	$0.17	$0.83	$0.17	4.88	$39.17
$38.00	$38.50	Aug 21	$0.11	$0.39	$0.11	3.55	$38.11
$38.50	$39.00	Aug 28	$0.11	$0.39	$0.11	3.55	$38.61
$36.50	$37.00	Jul 31	$0.12	$0.38	$0.12	3.17	$36.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$31.00	Aug 31	$0.13	$0.87	$0.13	6.69	$31.87
$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
$35.00	$34.50	Jul 31	$0.10	$0.40	$0.10	4.00	$34.90
$34.50	$34.00	Aug 7	$0.11	$0.39	$0.11	3.55	$34.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 9.00, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Aug 21	$0.90	$0.90	$0.10	9.00	$31.90
$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
$33.00	$33.50	Aug 21	$0.40	$0.40	$0.10	4.00	$33.40
$32.00	$33.00	Aug 31	$0.80	$0.80	$0.20	4.00	$32.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$41.00	$40.00	Aug 28	$0.90	$0.90	$0.10	9.00	$40.10
$41.00	$40.00	Aug 31	$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	$1.25	$1.25	$0.25	5.00	$38.75
$40.00	$39.00	Sep 4	$0.82	$0.82	$0.18	4.56	$39.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.20, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Jul 31	Aug 7	$0.06	46.7%	36.0%
$30.00	Jul 31	Aug 7	$0.10	86.4%	60.3%
$32.50	Jul 31	Aug 7	$0.10	59.6%	45.9%
$38.50	Jul 31	Aug 7	$0.10	41.0%	35.6%
$32.00	Jul 31	Aug 7	$0.12	63.3%	48.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Jul 31	Aug 14	$0.05	52.2%	35.6%
$31.00	Jul 31	Aug 7	$0.06	72.3%	54.2%
$31.50	Jul 31	Aug 7	$0.06	70.8%	50.7%
$41.00	Jul 31	Aug 7	$0.07	59.2%	41.6%
$32.00	Jul 31	Aug 7	$0.08	63.3%	48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 3.08% of stock, avg 10.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Jul 31	$0.43	$0.67	$1.10	$34.90	$37.10	3.08%
$35.50	Jul 31	$0.70	$0.43	$1.13	$34.37	$36.63	3.16%
$36.50	Jul 31	$0.25	$0.98	$1.23	$35.27	$37.73	3.44%
$35.00	Jul 31	$1.04	$0.27	$1.31	$33.69	$36.31	3.67%
$37.00	Jul 31	$0.13	$1.37	$1.50	$35.50	$38.50	4.20%
$34.50	Jul 31	$1.40	$0.17	$1.57	$32.93	$36.07	4.39%
$36.00	Aug 7	$0.78	$0.99	$1.77	$34.23	$37.77	4.95%
$35.50	Aug 7	$1.05	$0.76	$1.81	$33.69	$37.31	5.06%
$36.50	Aug 7	$0.56	$1.27	$1.83	$34.67	$38.33	5.12%
$37.50	Jul 31	$0.07	$1.83	$1.90	$35.60	$39.40	5.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.31% of stock, avg 3.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.00	$33.50	Jul 31	$0.04	$0.07	$0.11	$33.39	$38.11
$37.50	$33.50	Jul 31	$0.07	$0.07	$0.14	$33.36	$37.64
$38.00	$34.00	Jul 31	$0.04	$0.10	$0.14	$33.86	$38.14
$37.50	$34.00	Jul 31	$0.07	$0.10	$0.17	$33.83	$37.67
$37.00	$33.50	Jul 31	$0.13	$0.07	$0.20	$33.30	$37.20
$38.00	$34.50	Jul 31	$0.04	$0.17	$0.21	$34.29	$38.21
$37.00	$34.00	Jul 31	$0.13	$0.10	$0.23	$33.77	$37.23
$37.50	$34.50	Jul 31	$0.07	$0.17	$0.24	$34.26	$37.74
$37.00	$34.50	Jul 31	$0.13	$0.17	$0.30	$34.20	$37.30
$38.00	$35.00	Jul 31	$0.04	$0.27	$0.31	$34.69	$38.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 8.09, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	33/34	Aug 31	$0.89	$0.11	8.09	$31.11	$33.89
32/33	34/35	Aug 31	$0.85	$0.15	5.67	$32.15	$34.85
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
34/35	36/37	Aug 28	$0.40	$0.10	4.00	$34.60	$36.90
31/32	34/35	Aug 31	$0.80	$0.20	4.00	$31.20	$34.80
34/34	36/36	Sep 4	$0.40	$0.10	4.00	$34.10	$36.40
34/35	36/37	Aug 31	$0.79	$0.21	3.76	$34.21	$36.79
36/37	38/39	Aug 31	$0.79	$0.21	3.76	$36.21	$38.79
32/34	35/36	Sep 4	$0.79	$0.21	3.76	$32.71	$35.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 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 21	$0.05	$0.95	19.00
$31.00	$32.00	$33.00	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
$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
$31.00	$32.00	$33.00	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	$0.07	$0.93	13.29
$33.00	$34.00	$35.00	Aug 31	$0.08	$0.92	11.50
$38.00	$39.00	$40.00	Sep 4	$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. 108 found (best net $-0.84, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$35.00	1:2	Sep 4	-$0.84	$1.16
$41.00	$42.00	1:2	Aug 28	-$0.07	$0.93
$41.00	$42.00	1:2	Aug 31	-$0.07	$0.93
$40.00	$41.00	1:2	Aug 28	-$0.09	$0.91
$40.00	$41.00	1:2	Aug 31	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$29.00	1:2	Jul 31	$0.00	$1.00
$30.00	$29.00	1:2	Aug 21	-$0.08	$0.92
$30.00	$29.00	1:2	Aug 31	-$0.14	$0.86
$30.00	$29.00	1:2	Sep 4	-$0.15	$0.85
$31.00	$30.00	1:2	Aug 31	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 4.64%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Sep 4	$1.66	0.51	0.7%	4.64%	5.37%	4	2
$36.00	Aug 31	$1.54	0.50	0.7%	4.31%	5.04%	10	3.8K
$36.00	Aug 28	$1.48	0.50	0.7%	4.14%	4.87%	3	143
$36.50	Sep 4	$1.42	0.46	2.1%	3.97%	6.10%	--	19
$36.00	Aug 21	$1.28	0.49	0.7%	3.58%	4.31%	115	34.2K
$36.50	Aug 28	$1.23	0.45	2.1%	3.44%	5.57%	22	240
$37.00	Sep 4	$1.19	0.41	3.5%	3.33%	6.86%	--	42
$37.00	Aug 31	$1.08	0.40	3.5%	3.02%	6.55%	77	2.0K
$36.00	Aug 14	$1.04	0.48	0.7%	2.91%	3.64%	26	1.5K
$36.50	Aug 21	$1.04	0.43	2.1%	2.91%	5.04%	104	599

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 71,596

Total Puts 35,218

Put/Call Ratio 0.49

Net Difference 36,378

Prior's Put/Call Breakdown

Total Calls 49,515

Total Puts 19,484

Put/Call Ratio 0.39

Net Difference 30,031

Prior 7-Day Put/Call Summary

Total Calls 814,377

Total Puts 447,815

Average Put/Call Ratio 0.46

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