IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.49 +0.95%

(7/29 09:50) ◀

Wednesday, July 29, 2026 (9:55am)

▶ (7/29 10:00)

◀ 7/29 09:55 ▶

Option Volume

Detail

ℹ

Current (07/29 9:55am) 25,450

Calls: 12,933 (51%)

Puts: 12,517 (49%)

Prior (07/28) 85,233

Calls: 61,835 (73%)

Puts: 23,398 (27%)

Current vs Prior -70.14%

Calls: -79.08% (Calls)

Puts: -46.50% (Puts)

Prior 7-Day Total 1,243,887

Calls: 752,105 (60%)

Puts: 491,782 (40%)

Prior 7-Day Average 177,698

Calls: 107,443 (60%)

Puts: 70,254 (40%)

Current vs Prior 7-Day Avg -85.68%

Calls: -87.96%

Puts: -82.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 9:55am) $1.79M

Calls: $990.4K (55%)

Puts: $804.6K (45%)

Prior (07/28) $7.91M

Calls: $4.95M (63%)

Puts: $2.96M (37%)

Current vs Prior -77.32%

Calls: -79.99%

Puts: -72.86%

Prior 7-Day Total $105.91M

Calls: $50.02M (47%)

Puts: $55.89M (53%)

Prior 7-Day Average $15.13M

Calls: $7.15M (47%)

Puts: $7.98M (53%)

Current vs Prior 7-Day Avg -88.14%

Calls: -86.14%

Puts: -89.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 9:55am) 0.97

Prior (07/28) 0.38

Current vs Prior +155.77%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg -3.88%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 9:55am) 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 43,078,507

Calls: 25,639,630 (60%)

Puts: 17,438,877 (40%)

Prior 7-Day Average 6,154,072

Calls: 3,662,804 (60%)

Puts: 2,491,268 (40%)

Current vs Prior 7-Day Avg +0.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.48% | 5.48%8.14% | 12.50%

Prior 3.57% | 5.51%8.16% | 12.53%

Current vs Prior -2.47% | -0.43%-0.26% | -0.28%

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

Current vs 7-Day Avg -13.15% | -5.07%-2.26% | -1.75%

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

Current vs 7-Day Eod -2.47% | -0.43%-0.26% | -0.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.62% | 2.48%

Calls: 5.13% | 2.61%

Puts: 6.12% | 2.35%

Prior 3.92% | 3.01%

Calls: 4.84% | 3.03%

Puts: 2.99% | 3.00%

Current vs Prior +43.37% | -17.61%

Prior 7-Day Avg 3.51% | 2.84%

Calls: 3.71% | 3.05%

Puts: 3.30% | 2.64%

Current vs 7-Day Avg +60.11% | -12.78%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 70% vs prior. P/C ratio rising 156% - 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
09:55	BULLISH	NEUTRAL	BULLISH
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 217 of results (avg 3.3%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Aug 7	2.69	2.72	$2.71	1.1%	--	0.86	143
$33.00	Aug 7	3.60	3.65	$3.63	1.4%	--	0.92	242
$34.00	Aug 14	2.87	2.91	$2.89	1.4%	--	0.81	187
$29.50	Aug 7	7.00	7.10	$7.05	1.4%	--	0.98	29
$37.00	Aug 31	1.38	1.40	$1.39	1.4%	32	0.47	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 28	4.65	4.70	$4.68	1.1%	--	0.86	23
$37.50	Aug 14	1.64	1.66	$1.65	1.2%	40	0.62	402
$38.00	Aug 31	2.35	2.38	$2.37	1.3%	--	0.62	1.2K
$38.00	Aug 28	2.30	2.33	$2.32	1.3%	--	0.63	81
$35.00	Aug 21	0.73	0.74	$0.74	1.4%	22	0.31	55.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 7	0.05	0.06	$0.06	16.7%	10	0.06	13.5K
$41.50	Aug 14	0.06	0.07	$0.07	14.3%	35	0.06	172
$39.50	Aug 7	0.08	0.09	$0.09	11.1%	78	0.09	11.6K
$41.00	Aug 14	0.08	0.09	$0.09	11.1%	105	0.07	3.5K
$40.50	Aug 14	0.10	0.12	$0.11	18.2%	1	0.09	17.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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%	1.8K	0.12	37.0K
$32.50	Aug 7	0.08	0.09	$0.09	11.1%	--	0.07	237
$30.50	Aug 14	0.08	0.09	$0.09	11.1%	--	0.05	2.2K

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%	--	0.99	270
$33.00	Jul 31	3.45	3.55	$3.50	2.9%	--	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	3.55	$3.50	2.9%	--	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	5.55	$5.50	1.8%	--	1.00	11
$39.00	Jul 31	2.51	2.56	$2.54	2.0%	26	0.96	1.6K
$38.50	Jul 31	2.00	2.07	$2.04	3.4%	6	0.94	72

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 20.6K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 31	0.05	0.07	$0.06	33.3%	2.7K	0.11	59.8K
$37.00	Jul 31	0.25	0.27	$0.26	7.7%	1.1K	0.34	37.6K
$36.50	Jul 31	0.47	0.49	$0.48	4.2%	726	0.51	14.7K
$41.50	Aug 7	0.02	0.03	$0.03	33.3%	602	0.03	1.2K
$39.50	Aug 28	0.49	0.51	$0.50	4.0%	361	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%	1.8K	0.12	37.0K
$36.00	Jul 31	0.27	0.29	$0.28	7.1%	1.0K	0.34	27.2K
$35.50	Jul 31	0.15	0.16	$0.16	6.3%	701	0.21	8.7K
$38.00	Jul 31	1.55	1.60	$1.58	3.2%	671	0.89	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 47.0%, max 129.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 31	Aug 31	82.9%	36.1%	129.5%	--	5.3K
$30.00	Jul 31	Aug 31	99.2%	48.4%	105.1%	--	417
$31.00	Jul 31	Aug 31	91.9%	45.5%	101.8%	--	358
$42.00	Jul 31	Sep 4	72.3%	36.2%	100.1%	--	3.4K
$41.50	Jul 31	Sep 4	66.9%	35.9%	86.1%	--	765

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 31	Sep 4	99.2%	47.7%	108.1%	2	9.2K
$31.00	Jul 31	Sep 4	91.9%	44.9%	104.8%	5	6.9K
$42.00	Jul 31	Aug 31	72.3%	35.7%	102.8%	--	439
$30.50	Jul 31	Aug 28	91.7%	47.8%	91.9%	1	302
$31.50	Jul 31	Sep 4	84.0%	43.8%	91.9%	1	194

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 6.69, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 28	$0.14	$0.86	$0.14	6.14	$40.14
$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
$39.00	$39.50	Aug 21	$0.10	$0.40	$0.10	4.00	$39.10
$38.50	$39.00	Aug 14	$0.11	$0.39	$0.11	3.55	$38.61

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
$34.00	$33.00	Sep 4	$0.21	$0.79	$0.21	3.76	$33.79
$34.50	$34.00	Aug 21	$0.11	$0.39	$0.11	3.55	$34.39
$36.00	$35.50	Jul 31	$0.12	$0.38	$0.12	3.17	$35.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 14.38, avg 1.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Aug 31	$0.90	$0.90	$0.10	9.00	$31.90
$32.00	$33.00	Aug 31	$0.85	$0.85	$0.15	5.67	$32.85
$31.50	$34.50	Aug 28	$2.53	$2.53	$0.47	5.38	$34.03
$34.50	$35.00	Aug 7	$0.40	$0.40	$0.10	4.00	$34.90
$33.00	$33.50	Aug 21	$0.40	$0.40	$0.10	4.00	$33.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$43.00	$41.00	Aug 28	$1.87	$1.87	$0.13	14.38	$41.13
$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	$0.88	$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. 33 found (avg debit $0.21, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Jul 31	Aug 7	$0.07	51.6%	36.1%
$32.00	Jul 31	Aug 7	$0.10	76.3%	52.5%
$32.50	Aug 7	Aug 14	$0.10	49.6%	44.6%
$39.00	Jul 31	Aug 7	$0.12	44.7%	36.1%
$33.00	Jul 31	Aug 7	$0.13	64.0%	46.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 31	Aug 7	$0.06	76.3%	52.5%
$32.50	Jul 31	Aug 7	$0.07	72.3%	49.6%
$33.00	Jul 31	Aug 7	$0.09	64.0%	46.8%
$39.00	Jul 31	Aug 7	$0.09	44.7%	36.1%
$39.50	Aug 7	Aug 14	$0.10	36.1%	35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 2.66% of stock, avg 9.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Jul 31	$0.48	$0.49	$0.97	$35.53	$37.47	2.66%
$37.00	Jul 31	$0.26	$0.77	$1.03	$35.97	$38.03	2.82%
$36.00	Jul 31	$0.78	$0.28	$1.06	$34.94	$37.06	2.90%
$37.50	Jul 31	$0.13	$1.14	$1.27	$36.23	$38.77	3.48%
$35.50	Jul 31	$1.15	$0.16	$1.31	$34.19	$36.81	3.59%
$38.00	Jul 31	$0.06	$1.58	$1.64	$36.36	$39.64	4.49%
$35.00	Jul 31	$1.58	$0.09	$1.67	$33.33	$36.67	4.58%
$36.50	Aug 7	$0.87	$0.85	$1.72	$34.78	$38.22	4.71%
$37.00	Aug 7	$0.63	$1.11	$1.74	$35.26	$38.74	4.77%
$36.00	Aug 7	$1.15	$0.63	$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 0.22% of stock, avg 4.04%)

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
$38.00	$34.50	Jul 31	$0.06	$0.05	$0.11	$34.39	$38.11
$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
$37.50	$34.50	Jul 31	$0.13	$0.05	$0.18	$34.32	$37.68
$38.50	$35.50	Jul 31	$0.03	$0.16	$0.19	$35.31	$38.69
$37.50	$35.00	Jul 31	$0.13	$0.09	$0.22	$34.78	$37.72
$38.00	$35.50	Jul 31	$0.06	$0.16	$0.22	$35.28	$38.22
$37.50	$35.50	Jul 31	$0.13	$0.16	$0.29	$35.21	$37.79
$37.00	$34.50	Jul 31	$0.26	$0.05	$0.31	$34.19	$37.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 6.69, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 31	$0.87	$0.13	6.69	$32.13	$34.87
33/34	35/36	Aug 31	$0.83	$0.17	4.88	$33.17	$35.83
37/38	39/40	Aug 31	$0.81	$0.19	4.26	$37.19	$39.81
34/35	36/37	Aug 31	$0.80	$0.20	4.00	$34.20	$36.80
35/36	37/38	Sep 4	$0.40	$0.10	4.00	$35.10	$37.40
36/36	38/38	Sep 4	$0.40	$0.10	4.00	$35.60	$37.90
35/36	36/37	Aug 14	$0.39	$0.11	3.55	$35.11	$36.89
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
36/37	38/39	Aug 28	$0.39	$0.11	3.55	$36.61	$38.89

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
$40.00	$41.00	$42.00	Aug 28	$0.05	$0.95	19.00
$30.00	$31.00	$32.00	Aug 31	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Aug 31	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Aug 31	$0.05	$0.95	19.00
$33.00	$34.00	$35.00	Aug 31	$0.06	$0.94	15.67

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
$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
$34.00	$35.00	$36.00	Aug 31	$0.09	$0.91	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-0.34, 102 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	-$0.17	$0.83
$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. 64 found (best yield 4.80%, avg 1.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.50	Sep 4	$1.75	0.52	0.0%	4.80%	4.82%	8	36
$36.50	Aug 28	$1.57	0.52	0.0%	4.30%	4.33%	13	316
$37.00	Sep 4	$1.50	0.48	1.4%	4.11%	5.51%	1	250
$37.00	Aug 31	$1.38	0.47	1.4%	3.78%	5.18%	32	2.5K
$36.50	Aug 21	$1.37	0.52	0.0%	3.75%	3.78%	3	702
$37.00	Aug 28	$1.32	0.47	1.4%	3.62%	5.02%	--	1.9K
$37.50	Sep 4	$1.27	0.43	2.8%	3.48%	6.25%	--	403
$36.50	Aug 14	$1.13	0.52	0.0%	3.10%	3.12%	18	4.0K
$37.00	Aug 21	$1.12	0.46	1.4%	3.07%	4.47%	40	36.1K
$37.50	Aug 28	$1.10	0.42	2.8%	3.01%	5.78%	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 12,933

Total Puts 12,517

Put/Call Ratio 0.97

Net Difference 416

Prior's Put/Call Breakdown

Total Calls 61,835

Total Puts 23,398

Put/Call Ratio 0.38

Net Difference 38,437

Prior 7-Day Put/Call Summary

Total Calls 752,105

Total Puts 491,782

Average Put/Call Ratio 1.01

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