IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.55 +1.12%

(7/29 10:00) ◀

Wednesday, July 29, 2026 (10:05am)

▶ (7/29 10:10)

◀ 7/29 10:05 ▶

Option Volume

Detail

ℹ

Current (07/29 10:05am) 39,006

Calls: 21,343 (55%)

Puts: 17,663 (45%)

Prior (07/28) 101,186

Calls: 68,265 (67%)

Puts: 32,921 (33%)

Current vs Prior -61.45%

Calls: -68.74% (Calls)

Puts: -46.35% (Puts)

Prior 7-Day Total 1,288,005

Calls: 778,491 (60%)

Puts: 509,514 (40%)

Prior 7-Day Average 184,000

Calls: 111,213 (60%)

Puts: 72,787 (40%)

Current vs Prior 7-Day Avg -78.80%

Calls: -80.81%

Puts: -75.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 10:05am) $2.88M

Calls: $1.58M (55%)

Puts: $1.31M (45%)

Prior (07/28) $9.82M

Calls: $5.68M (58%)

Puts: $4.14M (42%)

Current vs Prior -70.66%

Calls: -72.27%

Puts: -68.44%

Prior 7-Day Total $109.22M

Calls: $51.98M (48%)

Puts: $57.24M (52%)

Prior 7-Day Average $15.60M

Calls: $7.43M (48%)

Puts: $8.18M (52%)

Current vs Prior 7-Day Avg -81.53%

Calls: -78.78%

Puts: -84.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 10:05am) 0.83

Prior (07/28) 0.48

Current vs Prior +71.61%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -0.20%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 10:05am) 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 3.42% | 5.47%8.07% | 12.56%

Prior 3.57% | 5.51%8.16% | 12.53%

Current vs Prior -4.19% | -0.62%-1.12% | +0.19%

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

Current vs 7-Day Avg -14.68% | -5.25%-3.10% | -1.29%

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

Current vs 7-Day Eod -4.19% | -0.62%-1.12% | +0.19%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.29% | 2.55%

Calls: 3.85% | 3.26%

Puts: 2.74% | 1.85%

Prior 3.92% | 3.01%

Calls: 4.84% | 3.03%

Puts: 2.99% | 3.00%

Current vs Prior -16.07% | -15.28%

Prior 7-Day Avg 3.51% | 2.84%

Calls: 3.71% | 3.05%

Puts: 3.30% | 2.64%

Current vs 7-Day Avg -6.27% | -10.32%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 61% vs prior. P/C ratio rising 72% - increased hedging/bearish positioning.

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 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
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
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 223 of results (avg 3.3%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Aug 7	7.10	7.15	$7.13	0.7%	--	0.98	29
$30.00	Aug 31	6.85	6.90	$6.88	0.7%	--	0.92	233
$30.00	Aug 7	6.60	6.65	$6.63	0.8%	--	0.98	81
$31.00	Jul 31	5.55	5.60	$5.57	0.9%	--	0.99	294
$32.00	Aug 21	4.85	4.90	$4.88	1.0%	--	0.89	231

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 14	1.31	1.32	$1.32	0.8%	71	0.55	2.8K
$38.00	Aug 28	2.27	2.29	$2.28	0.9%	--	0.62	81
$37.50	Aug 21	1.80	1.82	$1.81	1.1%	10	0.59	1.7K
$37.00	Aug 31	1.74	1.76	$1.75	1.1%	--	0.52	6.5K
$38.50	Aug 28	2.60	2.63	$2.62	1.1%	--	0.67	53

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 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%	220	0.05	3.0K
$41.50	Aug 14	0.06	0.07	$0.07	14.3%	45	0.06	172
$38.00	Jul 31	0.07	0.08	$0.08	12.5%	3.1K	0.13	59.8K
$43.00	Aug 21	0.07	0.08	$0.08	12.5%	1	0.05	8.6K
$41.00	Aug 14	0.08	0.09	$0.09	11.1%	116	0.07	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Aug 7	0.05	0.06	$0.06	16.7%	1	0.04	145
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 116 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	6.50	6.60	$6.55	1.5%	--	0.99	184
$31.00	Jul 31	5.55	5.60	$5.57	0.9%	--	0.99	294
$32.00	Jul 31	4.55	4.60	$4.57	1.1%	--	0.99	270
$33.00	Jul 31	3.55	3.60	$3.58	1.4%	5	0.98	1.1K
$29.50	Aug 7	7.10	7.15	$7.13	0.7%	--	0.98	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	3.40	3.50	$3.45	2.9%	--	1.00	1.3K
$41.00	Jul 31	4.40	4.50	$4.45	2.2%	--	1.00	19
$42.00	Jul 31	5.40	5.50	$5.45	1.8%	--	1.00	11
$43.00	Aug 7	6.40	6.50	$6.45	1.6%	5	1.00	--
$39.00	Jul 31	2.44	2.48	$2.46	1.6%	26	0.96	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 30.7K, 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%	3.1K	0.13	59.8K
$37.00	Jul 31	0.29	0.30	$0.30	3.3%	2.8K	0.36	37.6K
$37.00	Aug 7	0.66	0.68	$0.67	3.0%	1.9K	0.43	4.1K
$39.00	Aug 7	0.13	0.14	$0.14	7.1%	1.6K	0.13	13.8K
$39.50	Aug 14	0.22	0.23	$0.23	4.3%	1.0K	0.16	1.3K

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	0.26	0.27	$0.27	3.7%	1.3K	0.32	27.2K
$35.00	Aug 14	0.53	0.55	$0.54	3.7%	1.0K	0.28	3.3K
$35.50	Jul 31	0.14	0.15	$0.15	6.7%	732	0.20	8.7K

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 47.4%, max 125.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 31	Aug 31	82.3%	36.4%	125.8%	123	5.3K
$30.00	Jul 31	Aug 31	100.0%	48.7%	105.5%	--	417
$42.00	Jul 31	Sep 4	71.8%	36.4%	97.1%	1	3.4K
$31.00	Jul 31	Aug 31	85.0%	45.8%	85.5%	--	358
$41.50	Jul 31	Sep 4	66.3%	36.1%	83.5%	--	765

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 31	Sep 4	100.0%	47.7%	109.6%	3	9.2K
$42.00	Jul 31	Aug 31	71.8%	35.6%	101.6%	--	439
$30.50	Jul 31	Aug 28	92.5%	47.8%	93.7%	1	302
$31.50	Jul 31	Sep 4	84.9%	44.1%	92.4%	1	194
$31.00	Jul 31	Sep 4	85.0%	45.2%	88.1%	5	6.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 6.69, avg 1.87)

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	$0.16	$0.84	$0.16	5.25	$40.16
$39.50	$40.00	Aug 28	$0.10	$0.40	$0.10	4.00	$39.60
$40.00	$40.50	Sep 4	$0.10	$0.40	$0.10	4.00	$40.10
$38.00	$38.50	Aug 7	$0.11	$0.39	$0.11	3.55	$38.11

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	$0.18	$0.82	$0.18	4.56	$33.82
$35.00	$34.50	Aug 7	$0.10	$0.40	$0.10	4.00	$34.90
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 9.00, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Aug 31	$0.90	$0.90	$0.10	9.00	$32.90
$31.50	$34.50	Aug 28	$2.52	$2.52	$0.48	5.25	$34.02
$33.50	$34.00	Aug 21	$0.40	$0.40	$0.10	4.00	$33.90
$34.00	$34.50	Aug 21	$0.40	$0.40	$0.10	4.00	$34.40
$33.00	$34.00	Aug 31	$0.80	$0.80	$0.20	4.00	$33.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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
$41.00	$40.00	Aug 31	$0.85	$0.85	$0.15	5.67	$40.15
$39.50	$39.00	Aug 14	$0.40	$0.40	$0.10	4.00	$39.10

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	$0.08	100.0%	64.5%
$32.00	Jul 31	Aug 7	$0.08	77.0%	52.9%
$39.50	Jul 31	Aug 7	$0.08	50.9%	36.7%
$33.00	Jul 31	Aug 7	$0.12	64.9%	47.4%
$39.00	Jul 31	Aug 7	$0.12	43.9%	35.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 31	Aug 7	$0.06	77.0%	52.9%
$32.50	Jul 31	Aug 7	$0.07	72.9%	50.1%
$33.00	Jul 31	Aug 7	$0.09	64.9%	47.4%
$39.00	Jul 31	Aug 7	$0.09	43.9%	35.6%
$39.50	Aug 7	Aug 14	$0.09	36.7%	35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 2.68% of stock, avg 10.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Jul 31	$0.52	$0.46	$0.98	$35.52	$37.48	2.68%
$37.00	Jul 31	$0.30	$0.73	$1.03	$35.97	$38.03	2.82%
$36.00	Jul 31	$0.84	$0.27	$1.11	$34.89	$37.11	3.04%
$37.50	Jul 31	$0.15	$1.09	$1.24	$36.26	$38.74	3.39%
$35.50	Jul 31	$1.21	$0.15	$1.36	$34.14	$36.86	3.72%
$38.00	Jul 31	$0.08	$1.51	$1.59	$36.41	$39.59	4.35%
$35.00	Jul 31	$1.65	$0.09	$1.74	$33.26	$36.74	4.76%
$36.50	Aug 7	$0.92	$0.82	$1.74	$34.76	$38.24	4.76%
$37.00	Aug 7	$0.67	$1.08	$1.75	$35.25	$38.75	4.79%
$36.00	Aug 7	$1.21	$0.61	$1.82	$34.18	$37.82	4.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.25% of stock, avg 4.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.50	$34.50	Jul 31	$0.04	$0.05	$0.09	$34.41	$38.59
$38.00	$34.50	Jul 31	$0.08	$0.05	$0.13	$34.37	$38.13
$38.50	$35.00	Jul 31	$0.04	$0.09	$0.13	$34.87	$38.63
$38.00	$35.00	Jul 31	$0.08	$0.09	$0.17	$34.83	$38.17
$38.50	$35.50	Jul 31	$0.04	$0.15	$0.19	$35.31	$38.69
$37.50	$34.50	Jul 31	$0.15	$0.05	$0.20	$34.30	$37.70
$38.00	$35.50	Jul 31	$0.08	$0.15	$0.23	$35.27	$38.23
$37.50	$35.00	Jul 31	$0.15	$0.09	$0.24	$34.76	$37.74
$37.50	$35.50	Jul 31	$0.15	$0.15	$0.30	$35.20	$37.80
$38.50	$36.00	Jul 31	$0.04	$0.27	$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 $0.44)

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
34/35	36/37	Aug 31	$0.81	$0.19	4.26	$34.19	$36.81
37/38	39/40	Aug 31	$0.81	$0.19	4.26	$37.19	$39.81
35/36	36/37	Aug 14	$0.39	$0.11	3.55	$35.11	$36.89
34/34	36/36	Aug 28	$0.39	$0.11	3.55	$34.11	$36.39
34/35	37/38	Aug 28	$0.39	$0.11	3.55	$34.61	$37.39
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
35/36	37/38	Aug 31	$0.78	$0.22	3.55	$35.22	$37.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 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	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Aug 31	$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
$34.00	$35.00	$36.00	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
$32.00	$33.00	$34.00	Aug 31	$0.05	$0.95	19.00
$41.00	$42.00	$43.00	Aug 31	$0.05	$0.95	19.00
$39.00	$40.00	$41.00	Aug 28	$0.07	$0.93	13.29
$39.00	$40.00	$41.00	Aug 31	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-0.41, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.50	$34.50	1:2	Aug 28	-$0.41	$2.59
$42.00	$43.00	1:2	Aug 21	-$0.05	$0.95
$42.00	$43.00	1:2	Aug 28	-$0.06	$0.94
$42.00	$43.00	1:2	Aug 31	-$0.08	$0.92
$41.00	$42.00	1:2	Aug 28	-$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	-$0.15	$0.85
$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	-$0.31	$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 4.21%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Sep 4	$1.54	0.49	1.2%	4.21%	5.44%	1	250
$37.00	Aug 31	$1.42	0.48	1.2%	3.89%	5.12%	32	2.5K
$37.00	Aug 28	$1.37	0.48	1.2%	3.75%	4.98%	2	1.9K
$37.50	Sep 4	$1.31	0.44	2.6%	3.58%	6.18%	--	403
$37.00	Aug 21	$1.17	0.47	1.2%	3.20%	4.43%	49	36.1K
$37.50	Aug 28	$1.14	0.43	2.6%	3.12%	5.72%	17	3.2K
$38.00	Sep 4	$1.11	0.40	4.0%	3.04%	7.00%	--	106
$38.00	Aug 31	$1.00	0.38	4.0%	2.74%	6.70%	57	2.3K
$37.50	Aug 21	$0.95	0.41	2.6%	2.60%	5.20%	9	3.0K
$38.00	Aug 28	$0.95	0.38	4.0%	2.60%	6.57%	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 21,343

Total Puts 17,663

Put/Call Ratio 0.83

Net Difference 3,680

Prior's Put/Call Breakdown

Total Calls 68,265

Total Puts 32,921

Put/Call Ratio 0.48

Net Difference 35,344

Prior 7-Day Put/Call Summary

Total Calls 778,491

Total Puts 509,514

Average Put/Call Ratio 0.83

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