IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.48 +0.95%

(7/29 10:05) ◀

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

▶ (7/29 10:15)

◀ 7/29 10:10 ▶

Option Volume

Detail

ℹ

Current (07/29 10:10am) 41,527

Calls: 23,073 (56%)

Puts: 18,454 (44%)

Prior (07/28) 106,814

Calls: 71,596 (67%)

Puts: 35,218 (33%)

Current vs Prior -61.12%

Calls: -67.77% (Calls)

Puts: -47.60% (Puts)

Prior 7-Day Total 1,309,491

Calls: 791,989 (60%)

Puts: 517,502 (40%)

Prior 7-Day Average 187,070

Calls: 113,141 (60%)

Puts: 73,928 (40%)

Current vs Prior 7-Day Avg -77.80%

Calls: -79.61%

Puts: -75.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 10:10am) $3.09M

Calls: $1.70M (55%)

Puts: $1.39M (45%)

Prior (07/28) $10.10M

Calls: $5.82M (58%)

Puts: $4.27M (42%)

Current vs Prior -69.39%

Calls: -70.87%

Puts: -67.38%

Prior 7-Day Total $111.10M

Calls: $53.00M (48%)

Puts: $58.10M (52%)

Prior 7-Day Average $15.87M

Calls: $7.57M (48%)

Puts: $8.30M (52%)

Current vs Prior 7-Day Avg -80.53%

Calls: -77.60%

Puts: -83.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 10:10am) 0.80

Prior (07/28) 0.49

Current vs Prior +62.60%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg +3.69%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 10:10am) 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 3.51% | 5.48%8.14% | 12.53%

Prior 3.57% | 5.51%8.16% | 12.53%

Current vs Prior -1.70% | -0.43%-0.26% | -0.06%

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

Current vs 7-Day Avg -12.46% | -5.07%-2.26% | -1.53%

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

Current vs 7-Day Eod -1.70% | -0.43%-0.26% | -0.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.92% | 2.05%

Calls: 3.80% | 1.72%

Puts: 2.04% | 2.38%

Prior 3.92% | 3.01%

Calls: 4.84% | 3.03%

Puts: 2.99% | 3.00%

Current vs Prior -25.51% | -31.89%

Prior 7-Day Avg 3.51% | 2.84%

Calls: 3.71% | 3.05%

Puts: 3.30% | 2.64%

Current vs 7-Day Avg -16.81% | -27.90%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 61% vs prior. P/C ratio rising 63% - 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 BULLISH

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
10:10	BULLISH	BULLISH	BULLISH
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 228 of results (avg 3.5%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 31	1.91	1.93	$1.92	1.0%	2	0.57	3.8K
$34.00	Aug 7	2.70	2.73	$2.72	1.1%	3	0.86	143
$32.50	Aug 14	4.20	4.25	$4.22	1.2%	--	0.90	11
$33.00	Aug 14	3.75	3.80	$3.78	1.3%	--	0.88	50
$33.00	Aug 7	3.60	3.65	$3.63	1.4%	--	0.92	242

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 21	2.14	2.16	$2.15	0.9%	8	0.66	5.5K
$37.50	Aug 21	1.82	1.84	$1.83	1.1%	12	0.60	1.7K
$41.00	Aug 7	4.50	4.55	$4.53	1.1%	--	0.94	12
$37.00	Aug 31	1.76	1.78	$1.77	1.1%	--	0.53	6.5K
$37.50	Aug 14	1.63	1.65	$1.64	1.2%	72	0.63	402

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%	11	0.06	13.5K
$38.00	Jul 31	0.06	0.07	$0.07	14.3%	3.1K	0.11	59.8K
$39.50	Aug 7	0.08	0.09	$0.09	11.1%	78	0.09	11.6K
$40.50	Aug 14	0.10	0.11	$0.11	9.1%	1	0.09	17.7K
$42.00	Aug 21	0.10	0.11	$0.11	9.1%	44	0.07	13.3K

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%	1	0.05	2.2K

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	6.45	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%	5	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
$43.00	Aug 7	6.45	6.55	$6.50	1.5%	5	1.00	--
$39.00	Jul 31	2.51	2.55	$2.53	1.6%	26	0.95	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 32.7K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 31	0.06	0.07	$0.07	14.3%	3.1K	0.11	59.8K
$37.00	Jul 31	0.26	0.28	$0.27	7.4%	2.8K	0.34	37.6K
$37.00	Aug 7	0.62	0.64	$0.63	3.2%	1.9K	0.42	4.1K
$39.00	Aug 7	0.12	0.14	$0.13	15.4%	1.6K	0.13	13.8K
$39.50	Aug 14	0.20	0.21	$0.21	4.8%	1.2K	0.15	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 31	0.02	0.04	$0.03	66.7%	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%	1.3K	0.34	27.2K
$35.00	Aug 14	0.54	0.56	$0.55	3.6%	1.0K	0.29	3.3K
$35.50	Jul 31	0.15	0.16	$0.16	6.3%	732	0.21	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 48.3%, max 130.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 31	Aug 31	83.2%	36.1%	130.4%	123	5.3K
$30.00	Jul 31	Aug 31	99.3%	48.4%	105.4%	--	417
$31.00	Jul 31	Aug 31	92.0%	45.5%	102.0%	--	358
$42.00	Jul 31	Sep 4	72.6%	36.3%	99.9%	11	3.4K
$41.50	Jul 31	Sep 4	67.2%	35.9%	87.1%	--	765

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 31	Sep 4	99.3%	47.7%	108.3%	3	9.2K
$31.00	Jul 31	Sep 4	92.0%	44.9%	105.0%	5	6.9K
$42.00	Jul 31	Aug 31	72.6%	35.4%	105.0%	--	439
$30.50	Jul 31	Aug 28	91.8%	47.7%	92.3%	1	302
$31.50	Jul 31	Sep 4	84.1%	43.8%	92.1%	1	194

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 6.69, avg 1.89)

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
$38.50	$39.00	Aug 14	$0.10	$0.40	$0.10	4.00	$38.60
$39.00	$39.50	Aug 21	$0.10	$0.40	$0.10	4.00	$39.10
$39.00	$40.00	Aug 31	$0.22	$0.78	$0.22	3.55	$39.22

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. 124 found (best R:R 19.00, avg 1.67)

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
$33.00	$33.50	Aug 21	$0.40	$0.40	$0.10	4.00	$33.40
$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
$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
$40.00	$39.00	Aug 28	$0.79	$0.79	$0.21	3.76	$39.21

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	51.9%	36.2%
$32.00	Jul 31	Aug 7	$0.10	76.4%	52.4%
$39.00	Jul 31	Aug 7	$0.11	45.0%	35.8%
$32.50	Aug 7	Aug 14	$0.12	49.6%	44.6%
$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	76.4%	52.4%
$32.50	Jul 31	Aug 7	$0.07	72.4%	49.6%
$33.00	Jul 31	Aug 7	$0.09	64.0%	46.8%
$39.00	Jul 31	Aug 7	$0.09	45.0%	35.8%
$39.50	Aug 7	Aug 14	$0.10	36.2%	35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 2.69% of stock, avg 9.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Jul 31	$0.49	$0.49	$0.98	$35.52	$37.48	2.69%
$37.00	Jul 31	$0.27	$0.78	$1.05	$35.95	$38.05	2.88%
$36.00	Jul 31	$0.79	$0.28	$1.07	$34.93	$37.07	2.93%
$37.50	Jul 31	$0.14	$1.14	$1.28	$36.22	$38.78	3.51%
$35.50	Jul 31	$1.17	$0.16	$1.33	$34.17	$36.83	3.65%
$38.00	Jul 31	$0.07	$1.57	$1.64	$36.36	$39.64	4.50%
$35.00	Jul 31	$1.59	$0.09	$1.68	$33.32	$36.68	4.61%
$36.50	Aug 7	$0.87	$0.84	$1.71	$34.79	$38.21	4.69%
$37.00	Aug 7	$0.63	$1.11	$1.74	$35.26	$38.74	4.77%
$36.00	Aug 7	$1.16	$0.63	$1.79	$34.21	$37.79	4.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.25% of stock, avg 4.03%)

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	$0.07	$0.05	$0.12	$34.38	$38.12
$38.50	$35.00	Jul 31	$0.04	$0.09	$0.13	$34.87	$38.63
$38.00	$35.00	Jul 31	$0.07	$0.09	$0.16	$34.84	$38.16
$37.50	$34.50	Jul 31	$0.14	$0.05	$0.19	$34.31	$37.69
$38.50	$35.50	Jul 31	$0.04	$0.16	$0.20	$35.30	$38.70
$37.50	$35.00	Jul 31	$0.14	$0.09	$0.23	$34.77	$37.73
$38.00	$35.50	Jul 31	$0.07	$0.16	$0.23	$35.27	$38.23
$37.50	$35.50	Jul 31	$0.14	$0.16	$0.30	$35.20	$37.80
$37.00	$34.50	Jul 31	$0.27	$0.05	$0.32	$34.18	$37.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 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	$0.84	$0.16	5.25	$33.16	$35.84
37/38	39/40	Aug 31	$0.80	$0.20	4.00	$37.20	$39.80
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
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	$36.11	$38.39
36/37	38/39	Aug 28	$0.39	$0.11	3.55	$36.61	$38.89
32/33	35/36	Aug 31	$0.78	$0.22	3.55	$32.22	$35.78
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. 42 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	$0.06	$0.94	15.67
$33.00	$34.00	$35.00	Aug 31	$0.07	$0.93	13.29

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
$38.00	$39.00	$40.00	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	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Aug 31	$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. 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	-$0.10	$0.90

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 1.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.50	Sep 4	$1.75	0.52	0.1%	4.80%	4.85%	11	36
$36.50	Aug 28	$1.57	0.52	0.1%	4.30%	4.36%	14	316
$37.00	Sep 4	$1.50	0.48	1.4%	4.11%	5.54%	31	250
$36.50	Aug 21	$1.37	0.52	0.1%	3.76%	3.81%	4	702
$37.00	Aug 31	$1.37	0.47	1.4%	3.76%	5.18%	32	2.5K
$37.00	Aug 28	$1.32	0.47	1.4%	3.62%	5.04%	2	1.9K
$37.50	Sep 4	$1.28	0.43	2.8%	3.51%	6.30%	--	403
$36.50	Aug 14	$1.13	0.51	0.1%	3.10%	3.15%	24	4.0K
$37.00	Aug 21	$1.12	0.46	1.4%	3.07%	4.50%	49	36.1K
$37.50	Aug 28	$1.10	0.42	2.8%	3.02%	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 23,073

Total Puts 18,454

Put/Call Ratio 0.80

Net Difference 4,619

Prior's Put/Call Breakdown

Total Calls 71,596

Total Puts 35,218

Put/Call Ratio 0.49

Net Difference 36,378

Prior 7-Day Put/Call Summary

Total Calls 791,989

Total Puts 517,502

Average Put/Call Ratio 0.77

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