IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.49 +0.98%

(7/29 09:40) ◀

Wednesday, July 29, 2026 (9:45am)

▶ (7/29 09:50)

◀ 7/29 09:45 ▶

Option Volume

Detail

ℹ

Current (07/29 9:45am) 17,520

Calls: 7,845 (45%)

Puts: 9,675 (55%)

Prior (07/28) 62,980

Calls: 47,274 (75%)

Puts: 15,706 (25%)

Current vs Prior -72.18%

Calls: -83.41% (Calls)

Puts: -38.40% (Puts)

Prior 7-Day Total 1,203,677

Calls: 732,618 (61%)

Puts: 471,059 (39%)

Prior 7-Day Average 240,735

Calls: 104,659 (61%)

Puts: 67,294 (39%)

Current vs Prior 7-Day Avg -92.72%

Calls: -92.50%

Puts: -85.62%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/29 9:45am) $1.00M

Calls: $553.1K (55%)

Puts: $447.6K (45%)

Prior (07/28) $5.71M

Calls: $3.61M (63%)

Puts: $2.09M (37%)

Current vs Prior -82.46%

Calls: -84.69%

Puts: -78.62%

Prior 7-Day Total $103.39M

Calls: $48.60M (47%)

Puts: $54.79M (53%)

Prior 7-Day Average $20.68M

Calls: $6.94M (47%)

Puts: $7.83M (53%)

Current vs Prior 7-Day Avg -95.16%

Calls: -92.03%

Puts: -94.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 9:45am) 1.23

Prior (07/28) 0.33

Current vs Prior +271.21%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg +26.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/29 9:45am) 6,184,384

Calls: 3,690,502 (60%)

Puts: 2,493,882 (40%)

Prior (07/28) 6,091,836

Calls: 3,624,979 (60%)

Puts: 2,466,857 (40%)

Current vs Prior +1.52%

Prior 7-Day Total 30,709,739

Calls: 18,258,626 (59%)

Puts: 12,451,113 (41%)

Prior 7-Day Average 6,141,947

Calls: 3,651,725 (59%)

Puts: 2,490,222 (41%)

Current vs Prior 7-Day Avg +0.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.45% | 5.45%8.14% | 12.50%

Prior 3.57% | 5.51%8.16% | 12.53%

Current vs Prior -3.26% | -0.96%-0.29% | -0.30%

Prior 7-Day Avg 4.01% | 5.78%8.33% | 12.72%

Current vs 7-Day Avg -13.85% | -5.57%-2.28% | -1.77%

Prior 7-Day Eod 3.57% | 5.51%8.16% | 12.53%

Current vs 7-Day Eod -3.26% | -0.96%-0.29% | -0.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.39% | 2.06%

Calls: 2.53% | 1.72%

Puts: 4.26% | 2.41%

Prior 3.92% | 3.01%

Calls: 4.84% | 3.03%

Puts: 2.99% | 3.00%

Current vs Prior -13.52% | -31.56%

Prior 7-Day Avg 3.51% | 2.84%

Calls: 3.71% | 3.05%

Puts: 3.30% | 2.64%

Current vs 7-Day Avg -3.42% | -27.55%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 72% vs prior. Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 271% - 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 BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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	BEARISH	BEARISH
09:40	BEARISH	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 216 of results (avg 3.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 7	6.55	6.60	$6.57	0.8%	--	0.98	81
$36.00	Aug 21	1.66	1.68	$1.67	1.2%	1	0.58	34.2K
$32.50	Aug 7	4.10	4.15	$4.13	1.2%	--	0.94	30
$33.00	Aug 21	3.90	3.95	$3.93	1.3%	--	0.84	3.6K
$33.00	Aug 14	3.75	3.80	$3.78	1.3%	--	0.88	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 21	2.14	2.16	$2.15	0.9%	7	0.65	5.5K
$38.00	Aug 31	2.33	2.36	$2.34	1.3%	--	0.62	1.2K
$38.00	Aug 28	2.29	2.32	$2.30	1.3%	--	0.63	81
$39.00	Aug 21	2.86	2.90	$2.88	1.4%	--	0.76	2.7K
$37.00	Aug 14	1.33	1.35	$1.34	1.5%	2	0.56	2.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 31	0.05	0.06	$0.06	16.7%	1.3K	0.10	59.8K
$40.00	Aug 7	0.05	0.06	$0.06	16.7%	10	0.06	13.5K
$39.50	Aug 7	0.08	0.09	$0.09	11.1%	18	0.09	11.6K
$41.00	Aug 14	0.08	0.09	$0.09	11.1%	90	0.07	3.5K
$40.50	Aug 14	0.10	0.11	$0.11	9.1%	--	0.09	17.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Jul 31	0.05	0.06	$0.06	16.7%	14	0.08	2.1K
$29.50	Aug 14	0.06	0.07	$0.07	14.3%	--	0.04	38
$32.00	Aug 7	0.07	0.08	$0.08	12.5%	1	0.06	963
$30.00	Aug 14	0.07	0.08	$0.08	12.5%	--	0.04	520
$35.00	Jul 31	0.08	0.09	$0.09	11.1%	1.6K	0.12	37.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	6.45	6.55	$6.50	1.5%	--	0.99	184
$31.00	Jul 31	5.45	5.55	$5.50	1.8%	--	0.99	294
$32.00	Jul 31	4.45	4.55	$4.50	2.2%	--	0.98	270
$33.00	Jul 31	3.50	3.55	$3.53	1.4%	--	0.98	1.1K
$29.50	Aug 7	7.00	7.10	$7.05	1.4%	--	0.98	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	3.45	3.60	$3.53	4.2%	--	1.00	1.3K
$41.00	Jul 31	4.45	4.55	$4.50	2.2%	--	1.00	19
$42.00	Jul 31	5.45	5.60	$5.53	2.7%	--	1.00	11
$39.00	Jul 31	2.49	2.53	$2.51	1.6%	5	0.96	1.6K
$38.50	Jul 31	2.00	2.08	$2.04	3.9%	6	0.95	72

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 15.0K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 31	0.05	0.06	$0.06	16.7%	1.3K	0.10	59.8K
$41.50	Aug 7	0.02	0.03	$0.03	33.3%	600	0.03	1.2K
$36.50	Jul 31	0.47	0.49	$0.48	4.2%	555	0.51	14.7K
$37.00	Jul 31	0.26	0.27	$0.27	3.7%	421	0.34	37.6K
$39.50	Aug 28	0.49	0.51	$0.50	4.0%	354	0.24	571

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 31	0.03	0.04	$0.04	25.0%	4.1K	0.05	12.3K
$35.00	Jul 31	0.08	0.09	$0.09	11.1%	1.6K	0.12	37.0K
$36.00	Jul 31	0.27	0.28	$0.28	3.6%	756	0.34	27.2K
$35.50	Jul 31	0.14	0.16	$0.15	13.3%	502	0.21	8.7K
$35.50	Aug 7	0.45	0.46	$0.46	2.2%	273	0.31	1.9K

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 47.1%, max 129.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 31	Aug 31	82.8%	36.1%	129.5%	--	5.3K
$30.00	Jul 31	Aug 31	99.0%	48.4%	104.6%	--	417
$31.00	Jul 31	Aug 31	91.7%	45.5%	101.3%	--	358
$42.00	Jul 31	Sep 4	72.3%	36.1%	100.4%	--	3.4K
$32.00	Jul 31	Aug 31	80.4%	43.0%	86.9%	--	666

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 31	Sep 4	99.0%	47.7%	107.4%	2	9.2K
$42.00	Jul 31	Aug 31	72.3%	35.4%	104.2%	--	439
$31.00	Jul 31	Sep 4	91.7%	45.4%	102.1%	5	6.9K
$30.50	Jul 31	Aug 28	91.5%	47.7%	91.6%	1	302
$31.50	Jul 31	Sep 4	83.8%	44.2%	89.5%	1	194

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 6.69, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 28	$0.15	$0.85	$0.15	5.67	$40.15
$40.00	$41.00	Aug 31	$0.15	$0.85	$0.15	5.67	$40.15
$38.00	$38.50	Aug 7	$0.10	$0.40	$0.10	4.00	$38.10
$38.50	$39.00	Aug 14	$0.10	$0.40	$0.10	4.00	$38.60
$39.00	$39.50	Aug 21	$0.11	$0.39	$0.11	3.55	$39.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Aug 31	$0.13	$0.87	$0.13	6.69	$32.87
$34.00	$33.00	Aug 31	$0.19	$0.81	$0.19	4.26	$33.81
$35.00	$34.50	Aug 14	$0.11	$0.39	$0.11	3.55	$34.89
$34.50	$34.00	Aug 21	$0.11	$0.39	$0.11	3.55	$34.39
$34.00	$33.00	Sep 4	$0.22	$0.78	$0.22	3.55	$33.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 19.00, avg 1.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$31.00	Aug 31	$0.90	$0.90	$0.10	9.00	$30.90
$31.50	$34.50	Aug 28	$2.53	$2.53	$0.47	5.38	$34.03
$33.50	$34.00	Aug 21	$0.40	$0.40	$0.10	4.00	$33.90
$33.00	$34.00	Aug 31	$0.80	$0.80	$0.20	4.00	$33.80
$34.50	$35.00	Aug 14	$0.38	$0.38	$0.12	3.17	$34.88

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	$1.90	$1.90	$0.10	19.00	$41.10
$41.00	$40.00	Aug 21	$0.90	$0.90	$0.10	9.00	$40.10
$42.00	$41.00	Aug 31	$0.90	$0.90	$0.10	9.00	$41.10
$41.00	$40.00	Aug 28	$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. 34 found (avg debit $0.21, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Jul 31	Aug 7	$0.07	99.0%	64.0%
$39.50	Jul 31	Aug 7	$0.07	51.6%	36.1%
$32.00	Jul 31	Aug 7	$0.10	80.4%	53.2%
$33.00	Jul 31	Aug 7	$0.12	63.9%	46.8%
$39.00	Jul 31	Aug 7	$0.12	44.7%	36.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 31	Aug 7	$0.06	80.4%	53.2%
$32.50	Jul 31	Aug 7	$0.07	72.2%	49.6%
$33.00	Jul 31	Aug 7	$0.09	63.9%	46.8%
$39.00	Jul 31	Aug 7	$0.10	44.7%	36.2%
$39.50	Aug 7	Aug 14	$0.10	36.1%	35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 2.60% of stock, avg 9.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Jul 31	$0.48	$0.47	$0.95	$35.55	$37.45	2.60%
$37.00	Jul 31	$0.27	$0.76	$1.03	$35.97	$38.03	2.82%
$36.00	Jul 31	$0.79	$0.28	$1.07	$34.93	$37.07	2.93%
$37.50	Jul 31	$0.13	$1.14	$1.27	$36.23	$38.77	3.48%
$35.50	Jul 31	$1.15	$0.15	$1.30	$34.20	$36.80	3.56%
$38.00	Jul 31	$0.06	$1.55	$1.61	$36.39	$39.61	4.41%
$35.00	Jul 31	$1.60	$0.09	$1.69	$33.31	$36.69	4.63%
$36.50	Aug 7	$0.87	$0.83	$1.70	$34.80	$38.20	4.66%
$37.00	Aug 7	$0.64	$1.10	$1.74	$35.26	$38.74	4.77%
$36.00	Aug 7	$1.16	$0.62	$1.78	$34.22	$37.78	4.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.25% of stock, avg 4.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.50	$34.50	Jul 31	$0.03	$0.06	$0.09	$34.41	$38.59
$38.00	$34.50	Jul 31	$0.06	$0.06	$0.12	$34.38	$38.12
$38.50	$35.00	Jul 31	$0.03	$0.09	$0.12	$34.88	$38.62
$38.00	$35.00	Jul 31	$0.06	$0.09	$0.15	$34.85	$38.15
$38.50	$35.50	Jul 31	$0.03	$0.15	$0.18	$35.32	$38.68
$37.50	$34.50	Jul 31	$0.13	$0.06	$0.19	$34.31	$37.69
$38.00	$35.50	Jul 31	$0.06	$0.15	$0.21	$35.29	$38.21
$37.50	$35.00	Jul 31	$0.13	$0.09	$0.22	$34.78	$37.72
$37.50	$35.50	Jul 31	$0.13	$0.15	$0.28	$35.22	$37.78
$38.50	$36.00	Jul 31	$0.03	$0.28	$0.31	$35.69	$38.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 6.14, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 31	$0.86	$0.14	6.14	$32.14	$34.86
33/34	35/36	Aug 31	$0.82	$0.18	4.56	$33.18	$35.82
38/39	40/40	Sep 4	$0.81	$0.19	4.26	$38.19	$40.31
34/34	36/36	Aug 28	$0.40	$0.10	4.00	$34.10	$36.40
34/35	36/37	Aug 31	$0.80	$0.20	4.00	$34.20	$36.80
34/34	36/36	Sep 4	$0.40	$0.10	4.00	$34.10	$36.40
36/37	38/39	Aug 31	$0.79	$0.21	3.76	$36.21	$38.79
37/38	39/40	Aug 31	$0.79	$0.21	3.76	$37.21	$39.79
35/36	36/37	Aug 14	$0.39	$0.11	3.55	$35.11	$36.89
34/35	36/37	Aug 28	$0.39	$0.11	3.55	$34.61	$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$41.00	$42.00	Aug 31	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Aug 28	$0.06	$0.94	15.67
$33.00	$34.00	$35.00	Aug 31	$0.07	$0.93	13.29
$39.00	$40.00	$41.00	Aug 31	$0.07	$0.93	13.29
$35.00	$36.00	$37.00	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
$41.00	$42.00	$43.00	Aug 31	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Jul 31	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Aug 31	$0.06	$0.94	15.67
$38.00	$39.00	$40.00	Sep 4	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-0.34, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.50	$34.50	1:2	Aug 28	-$0.34	$2.66
$42.00	$43.00	1:2	Aug 28	-$0.07	$0.93
$42.00	$43.00	1:2	Aug 31	-$0.07	$0.93
$41.00	$42.00	1:2	Aug 28	-$0.08	$0.92
$41.00	$42.00	1:2	Aug 31	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$30.00	1:2	Aug 31	-$0.13	$0.87
$31.00	$30.00	1:2	Sep 4	-$0.16	$0.84
$32.00	$31.00	1:2	Aug 31	-$0.18	$0.82
$33.00	$32.00	1:2	Aug 31	-$0.23	$0.77
$34.00	$33.00	1:2	Aug 31	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 4.80%, avg 1.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.50	Sep 4	$1.75	0.52	0.0%	4.80%	4.82%	--	36
$36.50	Aug 28	$1.58	0.52	0.0%	4.33%	4.36%	3	316
$37.00	Sep 4	$1.50	0.48	1.4%	4.11%	5.51%	1	250
$37.00	Aug 31	$1.39	0.47	1.4%	3.81%	5.21%	1	2.5K
$36.50	Aug 21	$1.38	0.52	0.0%	3.78%	3.81%	1	702
$37.00	Aug 28	$1.33	0.47	1.4%	3.64%	5.04%	--	1.9K
$37.50	Sep 4	$1.27	0.43	2.8%	3.48%	6.25%	--	403
$36.50	Aug 14	$1.14	0.52	0.0%	3.12%	3.15%	5	4.0K
$37.00	Aug 21	$1.13	0.46	1.4%	3.10%	4.49%	20	36.1K
$37.50	Aug 28	$1.11	0.42	2.8%	3.04%	5.81%	17	3.2K

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 7,845

Total Puts 9,675

Put/Call Ratio 1.23

Net Difference -1,830

Prior's Put/Call Breakdown

Total Calls 47,274

Total Puts 15,706

Put/Call Ratio 0.33

Net Difference 31,568

Prior 7-Day Put/Call Summary

Total Calls 732,618

Total Puts 471,059

Average Put/Call Ratio 0.97

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