IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.59 +1.25%

(7/29 09:45) ◀

Wednesday, July 29, 2026 (9:50am)

▶ (7/29 09:55)

◀ 7/29 09:50 ▶

Option Volume

Detail

ℹ

Current (07/29 9:50am) 22,690

Calls: 11,642 (51%)

Puts: 11,048 (49%)

Prior (07/28) 79,524

Calls: 59,166 (74%)

Puts: 20,358 (26%)

Current vs Prior -71.47%

Calls: -80.32% (Calls)

Puts: -45.73% (Puts)

Prior 7-Day Total 1,221,197

Calls: 740,463 (61%)

Puts: 480,734 (39%)

Prior 7-Day Average 203,532

Calls: 105,780 (61%)

Puts: 68,676 (39%)

Current vs Prior 7-Day Avg -88.85%

Calls: -88.99%

Puts: -83.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 9:50am) $1.52M

Calls: $870.3K (57%)

Puts: $650.6K (43%)

Prior (07/28) $7.38M

Calls: $4.58M (62%)

Puts: $2.80M (38%)

Current vs Prior -79.40%

Calls: -81.02%

Puts: -76.75%

Prior 7-Day Total $104.39M

Calls: $49.15M (47%)

Puts: $55.23M (53%)

Prior 7-Day Average $17.40M

Calls: $7.02M (47%)

Puts: $7.89M (53%)

Current vs Prior 7-Day Avg -91.26%

Calls: -87.61%

Puts: -91.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 9:50am) 0.95

Prior (07/28) 0.34

Current vs Prior +175.80%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -6.65%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 9:50am) 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 36,894,123

Calls: 21,949,128 (59%)

Puts: 14,944,995 (41%)

Prior 7-Day Average 6,149,020

Calls: 3,658,188 (59%)

Puts: 2,490,832 (41%)

Current vs Prior 7-Day Avg +0.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.39% | 5.41%8.04% | 12.52%

Prior 3.57% | 5.51%8.16% | 12.53%

Current vs Prior -5.06% | -1.73%-1.56% | -0.14%

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

Current vs 7-Day Avg -15.45% | -6.30%-3.53% | -1.61%

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

Current vs 7-Day Eod -5.06% | -1.73%-1.56% | -0.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.35% | 2.02%

Calls: 1.85% | 2.15%

Puts: 2.86% | 1.90%

Prior 3.92% | 3.01%

Calls: 4.84% | 3.03%

Puts: 2.99% | 3.00%

Current vs Prior -40.05% | -32.89%

Prior 7-Day Avg 3.51% | 2.84%

Calls: 3.71% | 3.05%

Puts: 3.30% | 2.64%

Current vs 7-Day Avg -33.05% | -28.96%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 71% vs prior. P/C ratio rising 176% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:50	BULLISH	NEUTRAL	BULLISH
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 222 of results (avg 3.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 7	6.65	6.70	$6.68	0.7%	--	0.98	81
$36.00	Aug 31	1.98	2.00	$1.99	1.0%	2	0.58	3.8K
$32.50	Aug 14	4.30	4.35	$4.32	1.2%	--	0.90	11
$36.50	Aug 28	1.64	1.66	$1.65	1.2%	13	0.53	316
$34.00	Aug 14	2.96	3.00	$2.98	1.3%	--	0.82	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Aug 14	5.40	5.45	$5.43	0.9%	--	0.93	16
$41.00	Aug 7	4.40	4.45	$4.43	1.1%	--	0.94	12
$38.50	Aug 28	2.57	2.60	$2.59	1.2%	--	0.67	53
$37.50	Aug 14	1.57	1.59	$1.58	1.3%	40	0.61	402
$38.00	Aug 31	2.28	2.31	$2.30	1.3%	--	0.61	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Aug 14	0.05	0.06	$0.06	16.7%	200	0.05	3.0K
$40.00	Aug 7	0.06	0.07	$0.07	14.3%	10	0.07	13.5K
$41.50	Aug 14	0.06	0.07	$0.07	14.3%	--	0.06	172
$38.00	Jul 31	0.07	0.08	$0.08	12.5%	2.7K	0.13	59.8K
$43.00	Aug 21	0.07	0.08	$0.08	12.5%	--	0.05	8.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Aug 7	0.05	0.06	$0.06	16.7%	--	0.04	145
$32.00	Aug 7	0.06	0.07	$0.07	14.3%	1	0.05	963
$29.50	Aug 14	0.06	0.07	$0.07	14.3%	--	0.04	38
$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	6.55	6.65	$6.60	1.5%	--	0.99	184
$31.00	Jul 31	5.55	5.65	$5.60	1.8%	--	0.99	294
$32.00	Jul 31	4.55	4.65	$4.60	2.2%	--	0.98	270
$33.00	Jul 31	3.55	3.65	$3.60	2.8%	--	0.98	1.1K
$29.50	Aug 7	7.10	7.20	$7.15	1.4%	--	0.98	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	3.35	3.50	$3.43	4.4%	--	1.00	1.3K
$41.00	Jul 31	4.30	4.45	$4.38	3.4%	--	1.00	19
$42.00	Jul 31	5.35	5.50	$5.43	2.8%	--	1.00	11
$39.00	Jul 31	2.40	2.44	$2.42	1.7%	26	0.95	1.6K
$41.00	Aug 7	4.40	4.45	$4.43	1.1%	--	0.94	12

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 19.0K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 31	0.07	0.08	$0.08	12.5%	2.7K	0.13	59.8K
$37.00	Jul 31	0.30	0.31	$0.31	3.2%	1.0K	0.37	37.6K
$36.50	Jul 31	0.53	0.54	$0.54	1.9%	617	0.54	14.7K
$41.50	Aug 7	0.02	0.03	$0.03	33.3%	600	0.03	1.2K
$39.50	Aug 28	0.52	0.53	$0.53	1.9%	354	0.25	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	0.25	0.26	$0.26	3.8%	839	0.31	27.2K
$35.50	Jul 31	0.13	0.14	$0.14	7.1%	593	0.19	8.7K
$38.00	Jul 31	1.46	1.49	$1.48	2.0%	471	0.87	3.3K

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 46.5%, max 125.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 31	Aug 31	81.8%	36.2%	125.6%	--	5.3K
$30.00	Jul 31	Aug 31	100.2%	48.5%	106.3%	--	417
$42.00	Jul 31	Sep 4	71.2%	36.0%	97.7%	--	3.4K
$32.00	Jul 31	Aug 31	81.8%	43.2%	89.3%	--	666
$31.00	Jul 31	Aug 31	85.2%	45.8%	86.1%	--	358

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 31	Sep 4	100.2%	48.2%	108.0%	2	9.2K
$42.00	Jul 31	Aug 31	71.2%	35.6%	99.9%	--	439
$30.50	Jul 31	Aug 28	92.7%	48.0%	93.2%	1	302
$31.50	Jul 31	Sep 4	85.1%	44.1%	93.0%	1	194
$32.00	Jul 31	Sep 4	81.8%	43.3%	88.9%	2	9.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 9.00, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$41.00	$42.00	Aug 28	$0.10	$0.90	$0.10	9.00	$41.10
$41.00	$42.00	Aug 31	$0.11	$0.89	$0.11	8.09	$41.11
$40.00	$41.00	Aug 28	$0.15	$0.85	$0.15	5.67	$40.15
$40.00	$41.00	Aug 31	$0.16	$0.84	$0.16	5.25	$40.16
$39.50	$40.00	Aug 28	$0.10	$0.40	$0.10	4.00	$39.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Aug 31	$0.12	$0.88	$0.12	7.33	$32.88
$34.00	$33.00	Aug 31	$0.19	$0.81	$0.19	4.26	$33.81
$34.00	$33.00	Sep 4	$0.21	$0.79	$0.21	3.76	$33.79
$35.50	$35.00	Aug 7	$0.11	$0.39	$0.11	3.55	$35.39
$35.00	$34.50	Aug 14	$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. 128 found (best R:R 12.33, avg 1.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.50	$34.50	Aug 28	$2.55	$2.55	$0.45	5.67	$34.05
$32.00	$33.00	Aug 31	$0.85	$0.85	$0.15	5.67	$32.85
$34.50	$35.00	Aug 14	$0.40	$0.40	$0.10	4.00	$34.90
$33.00	$34.00	Aug 31	$0.80	$0.80	$0.20	4.00	$33.80
$35.00	$35.50	Aug 7	$0.39	$0.39	$0.11	3.55	$35.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$43.00	$41.00	Aug 28	$1.85	$1.85	$0.15	12.33	$41.15
$41.00	$40.00	Aug 28	$0.88	$0.88	$0.12	7.33	$40.12
$41.00	$40.00	Aug 21	$0.87	$0.87	$0.13	6.69	$40.13
$41.00	$40.00	Aug 31	$0.85	$0.85	$0.15	5.67	$40.15
$40.00	$39.50	Aug 14	$0.40	$0.40	$0.10	4.00	$39.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.20, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Jul 31	Aug 7	$0.06	48.7%	37.0%
$30.00	Jul 31	Aug 7	$0.08	100.2%	64.8%
$39.50	Jul 31	Aug 7	$0.08	50.3%	36.2%
$32.00	Jul 31	Aug 7	$0.10	81.8%	52.5%
$32.50	Aug 7	Aug 14	$0.12	50.4%	45.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 31	Aug 7	$0.05	81.8%	52.5%
$32.50	Jul 31	Aug 7	$0.07	73.2%	50.4%
$33.00	Jul 31	Aug 7	$0.09	65.2%	47.8%
$33.50	Jul 31	Aug 7	$0.11	62.4%	45.4%
$39.00	Jul 31	Aug 7	$0.11	43.3%	35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 2.65% of stock, avg 9.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Jul 31	$0.54	$0.43	$0.97	$35.53	$37.47	2.65%
$37.00	Jul 31	$0.31	$0.70	$1.01	$35.99	$38.01	2.76%
$36.00	Jul 31	$0.85	$0.26	$1.11	$34.89	$37.11	3.03%
$37.50	Jul 31	$0.16	$1.07	$1.23	$36.27	$38.73	3.36%
$35.50	Jul 31	$1.22	$0.14	$1.36	$34.14	$36.86	3.72%
$38.00	Jul 31	$0.08	$1.48	$1.56	$36.44	$39.56	4.26%
$36.50	Aug 7	$0.93	$0.79	$1.72	$34.78	$38.22	4.70%
$37.00	Aug 7	$0.68	$1.05	$1.73	$35.27	$38.73	4.73%
$35.00	Jul 31	$1.68	$0.09	$1.77	$33.23	$36.77	4.84%
$36.00	Aug 7	$1.22	$0.59	$1.81	$34.19	$37.81	4.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.22% of stock, avg 4.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.50	$34.50	Jul 31	$0.03	$0.05	$0.08	$34.42	$38.58
$38.50	$35.00	Jul 31	$0.03	$0.09	$0.12	$34.88	$38.62
$38.00	$34.50	Jul 31	$0.08	$0.05	$0.13	$34.37	$38.13
$38.00	$35.00	Jul 31	$0.08	$0.09	$0.17	$34.83	$38.17
$38.50	$35.50	Jul 31	$0.03	$0.14	$0.17	$35.33	$38.67
$37.50	$34.50	Jul 31	$0.16	$0.05	$0.21	$34.29	$37.71
$38.00	$35.50	Jul 31	$0.08	$0.14	$0.22	$35.28	$38.22
$37.50	$35.00	Jul 31	$0.16	$0.09	$0.25	$34.75	$37.75
$38.50	$36.00	Jul 31	$0.03	$0.26	$0.29	$35.71	$38.79
$37.50	$35.50	Jul 31	$0.16	$0.14	$0.30	$35.20	$37.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 8.09, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 31	$0.89	$0.11	8.09	$32.11	$34.89
33/34	35/36	Aug 31	$0.83	$0.17	4.88	$33.17	$35.83
34/35	36/37	Aug 31	$0.80	$0.20	4.00	$34.20	$36.80
36/37	38/39	Sep 4	$0.40	$0.10	4.00	$36.60	$38.90
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
38/39	40/40	Sep 4	$0.79	$0.21	3.76	$38.21	$40.29
35/36	37/38	Aug 28	$0.39	$0.11	3.55	$35.11	$37.39
36/36	38/38	Aug 28	$0.39	$0.11	3.55	$35.61	$37.89
36/36	38/38	Aug 28	$0.39	$0.11	3.55	$36.11	$38.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 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	$0.05	$0.95	19.00
$39.00	$40.00	$41.00	Aug 31	$0.06	$0.94	15.67
$35.50	$36.00	$36.50	Aug 7	$0.05	$0.45	9.00
$36.50	$37.00	$37.50	Aug 14	$0.05	$0.45	9.00
$35.00	$36.00	$37.00	Aug 31	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$41.00	$42.00	Aug 31	$0.05	$0.95	19.00
$41.00	$42.00	$43.00	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	$0.07	$0.93	13.29
$40.00	$41.00	$42.00	Aug 21	$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. 107 found (best net $-0.40, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.50	$34.50	1:2	Aug 28	-$0.40	$2.60
$42.00	$43.00	1:2	Aug 21	-$0.05	$0.95
$42.00	$43.00	1:2	Aug 28	-$0.06	$0.94
$41.00	$42.00	1:2	Aug 28	-$0.08	$0.92
$42.00	$43.00	1:2	Aug 31	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$30.00	1:2	Aug 31	-$0.14	$0.86
$32.00	$31.00	1:2	Aug 31	-$0.17	$0.83
$31.00	$30.00	1:2	Sep 4	-$0.17	$0.83
$33.00	$32.00	1:2	Aug 31	-$0.23	$0.77
$34.00	$33.00	1:2	Aug 31	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 4.24%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Sep 4	$1.55	0.49	1.1%	4.24%	5.36%	1	250
$37.00	Aug 31	$1.44	0.48	1.1%	3.94%	5.06%	12	2.5K
$37.00	Aug 28	$1.38	0.48	1.1%	3.77%	4.89%	--	1.9K
$37.50	Sep 4	$1.32	0.44	2.5%	3.61%	6.09%	--	403
$37.00	Aug 21	$1.18	0.47	1.1%	3.22%	4.35%	40	36.1K
$37.50	Aug 28	$1.15	0.43	2.5%	3.14%	5.63%	17	3.2K
$38.00	Sep 4	$1.11	0.40	3.9%	3.03%	6.89%	--	106
$38.00	Aug 31	$1.01	0.39	3.9%	2.76%	6.61%	56	2.3K
$37.50	Aug 21	$0.96	0.41	2.5%	2.62%	5.11%	6	3.0K
$38.00	Aug 28	$0.96	0.38	3.9%	2.62%	6.48%	10	1.4K

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 11,642

Total Puts 11,048

Put/Call Ratio 0.95

Net Difference 594

Prior's Put/Call Breakdown

Total Calls 59,166

Total Puts 20,358

Put/Call Ratio 0.34

Net Difference 38,808

Prior 7-Day Put/Call Summary

Total Calls 740,463

Total Puts 480,734

Average Put/Call Ratio 1.02

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