IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.81 +2.25%

(7/30 09:40) ◀

Thursday, July 30, 2026 (9:45am)

▶ (7/30 09:50)

◀ 7/30 09:45 ▶

Option Volume

Detail

ℹ

Current (07/30 9:45am) 34,116

Calls: 20,194 (59%)

Puts: 13,922 (41%)

Prior (07/29) 17,520

Calls: 7,845 (45%)

Puts: 9,675 (55%)

Current vs Prior +94.73%

Calls: +157.41% (Calls)

Puts: +43.90% (Puts)

Prior 7-Day Total 1,568,201

Calls: 945,184 (60%)

Puts: 623,017 (40%)

Prior 7-Day Average 261,366

Calls: 135,026 (60%)

Puts: 89,002 (40%)

Current vs Prior 7-Day Avg -86.95%

Calls: -85.04%

Puts: -84.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:45am) $2.41M

Calls: $1.40M (58%)

Puts: $1.02M (42%)

Prior (07/29) $1.00M

Calls: $553.1K (55%)

Puts: $447.6K (45%)

Current vs Prior +141.02%

Calls: +152.44%

Puts: +126.90%

Prior 7-Day Total $134.95M

Calls: $64.06M (47%)

Puts: $70.88M (53%)

Prior 7-Day Average $22.49M

Calls: $9.15M (47%)

Puts: $10.13M (53%)

Current vs Prior 7-Day Avg -89.28%

Calls: -84.74%

Puts: -89.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:45am) 0.69

Prior (07/29) 1.23

Current vs Prior -44.10%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -6.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:45am) 6,221,526

Calls: 3,721,650 (60%)

Puts: 2,499,876 (40%)

Prior (07/29) 6,184,384

Calls: 3,690,502 (60%)

Puts: 2,493,882 (40%)

Current vs Prior +0.60%

Prior 7-Day Total 36,968,407

Calls: 22,011,424 (60%)

Puts: 14,956,983 (40%)

Prior 7-Day Average 6,161,401

Calls: 3,668,570 (60%)

Puts: 2,492,830 (40%)

Current vs Prior 7-Day Avg +0.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.50% | 4.81%7.58% | 12.22%

Prior 2.42% | 4.69%7.33% | 11.22%

Current vs Prior +3.42% | +2.43%+3.36% | +8.93%

Prior 7-Day Avg 3.61% | 5.51%8.08% | 12.35%

Current vs 7-Day Avg -30.77% | -12.65%-6.20% | -0.99%

Prior 7-Day Eod 2.42% | 4.69%7.33% | 11.22%

Current vs 7-Day Eod +3.42% | +2.43%+3.36% | +8.93%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.62% | 2.27%

Calls: 3.92% | 2.13%

Puts: 7.32% | 2.41%

Prior 3.46% | 2.37%

Calls: 4.65% | 2.33%

Puts: 2.27% | 2.41%

Current vs Prior +62.43% | -4.22%

Prior 7-Day Avg 3.50% | 2.73%

Calls: 3.95% | 2.87%

Puts: 3.04% | 2.58%

Current vs 7-Day Avg +60.69% | -16.70%

Liquidity Good

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 141% vs prior. Above-average activity with volume up 95% vs prior. Bullish P/C ratio of 0.69. P/C ratio dropping 44% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BEARISH	NEUTRAL	MIXED

📈 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 213 of results (avg 3.9%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	6.95	7.00	$6.98	0.7%	--	0.95	389
$33.00	Aug 7	3.90	3.95	$3.93	1.3%	--	0.93	241
$36.00	Aug 14	1.53	1.55	$1.54	1.3%	30	0.64	1.5K
$30.00	Aug 31	7.05	7.15	$7.10	1.4%	--	0.91	230
$30.00	Aug 28	7.00	7.10	$7.05	1.4%	--	0.94	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	1.30	1.31	$1.31	0.8%	88	0.51	14.5K
$37.50	Aug 21	1.55	1.57	$1.56	1.3%	--	0.57	1.8K
$37.00	Aug 31	1.53	1.55	$1.54	1.3%	17	0.50	6.5K
$44.00	Aug 31	7.15	7.25	$7.20	1.4%	--	0.94	123
$39.50	Aug 7	2.71	2.75	$2.73	1.5%	--	0.92	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Aug 14	0.05	0.06	$0.06	16.7%	--	0.05	191
$39.50	Aug 7	0.06	0.07	$0.07	14.3%	8	0.08	11.8K
$41.00	Aug 14	0.06	0.07	$0.07	14.3%	20	0.07	3.5K
$43.00	Aug 21	0.06	0.07	$0.07	14.3%	8	0.05	8.6K
$37.50	Jul 31	0.07	0.08	$0.08	12.5%	320	0.18	26.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 7	0.05	0.06	$0.06	16.7%	--	0.04	894
$30.00	Aug 14	0.06	0.07	$0.07	14.3%	--	0.04	520
$36.00	Jul 31	0.07	0.08	$0.08	12.5%	482	0.16	28.5K
$33.00	Aug 7	0.07	0.08	$0.08	12.5%	70	0.06	604
$30.50	Aug 14	0.07	0.08	$0.08	12.5%	--	0.04	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Aug 7	7.10	7.40	$7.25	4.1%	--	1.00	29
$30.00	Aug 7	6.65	6.90	$6.78	3.7%	--	1.00	82
$31.00	Aug 7	5.85	5.95	$5.90	1.7%	--	1.00	10
$30.00	Jul 31	6.55	6.95	$6.75	5.9%	--	0.99	184
$30.50	Jul 31	6.05	6.45	$6.25	6.4%	1	0.99	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 31	2.16	2.29	$2.23	5.8%	82	1.00	66
$40.00	Jul 31	3.15	3.40	$3.28	7.6%	1	1.00	1.2K
$42.00	Jul 31	5.15	5.45	$5.30	5.7%	--	1.00	11
$44.00	Aug 21	7.15	7.45	$7.30	4.1%	2	1.00	1.4K
$41.00	Aug 7	4.15	4.45	$4.30	7.0%	--	0.97	12

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 25.6K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 14	0.38	0.39	$0.39	2.6%	1.3K	0.27	11.4K
$37.00	Jul 31	0.22	0.23	$0.23	4.3%	1.2K	0.41	37.3K
$39.00	Aug 14	0.27	0.29	$0.28	7.1%	1.2K	0.20	5.8K
$39.00	Aug 21	0.45	0.47	$0.46	4.3%	1.2K	0.26	15.4K
$36.50	Aug 21	1.46	1.49	$1.48	2.0%	773	0.56	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 31	0.28	0.31	$0.30	10.0%	1.0K	0.12	4.2K
$36.00	Aug 14	0.66	0.68	$0.67	3.0%	980	0.36	2.9K
$36.00	Aug 7	0.42	0.43	$0.43	2.3%	843	0.33	5.9K
$35.50	Jul 31	0.03	0.04	$0.04	25.0%	773	0.08	8.9K
$33.50	Aug 14	0.18	0.20	$0.19	10.5%	703	0.12	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 83.8%, max 227.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Jul 31	Sep 4	119.0%	36.4%	227.0%	--	5.3K
$43.00	Jul 31	Aug 31	105.4%	35.2%	199.9%	--	5.2K
$30.00	Jul 31	Aug 31	137.5%	49.0%	180.8%	--	414
$42.00	Jul 31	Sep 4	91.3%	34.9%	161.6%	--	3.4K
$31.00	Jul 31	Aug 31	117.5%	45.7%	157.2%	1	367

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 31	Sep 4	137.5%	48.2%	185.5%	--	9.2K
$42.00	Jul 31	Aug 31	91.3%	34.1%	167.9%	--	439
$30.50	Jul 31	Aug 28	127.5%	47.9%	166.2%	--	304
$31.00	Jul 31	Sep 4	117.5%	45.0%	161.3%	--	6.9K
$31.50	Jul 31	Sep 4	107.7%	43.9%	145.3%	--	197

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 9.00, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$41.00	$42.00	Aug 31	$0.10	$0.90	$0.10	9.00	$41.10
$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
$38.00	$38.50	Aug 7	$0.11	$0.39	$0.11	3.55	$38.11
$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	$0.10	$0.90	$0.10	9.00	$32.90
$34.00	$33.00	Aug 31	$0.16	$0.84	$0.16	5.25	$33.84
$34.00	$33.00	Sep 4	$0.18	$0.82	$0.18	4.56	$33.82
$36.50	$36.00	Jul 31	$0.11	$0.39	$0.11	3.55	$36.39
$34.50	$34.00	Sep 4	$0.11	$0.39	$0.11	3.55	$34.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 8.00, avg 1.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$34.50	Aug 28	$4.00	$4.00	$0.50	8.00	$34.00
$30.00	$31.00	Aug 7	$0.88	$0.88	$0.12	7.33	$30.88
$32.00	$33.00	Aug 31	$0.88	$0.88	$0.12	7.33	$32.88
$33.00	$34.00	Aug 31	$0.85	$0.85	$0.15	5.67	$33.85
$35.00	$35.50	Aug 14	$0.39	$0.39	$0.11	3.55	$35.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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
$38.50	$38.00	Aug 7	$0.39	$0.39	$0.11	3.55	$38.11
$39.00	$38.50	Aug 14	$0.39	$0.39	$0.11	3.55	$38.61
$39.50	$39.00	Aug 21	$0.39	$0.39	$0.11	3.55	$39.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.22, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Jul 31	Aug 7	$0.06	53.0%	32.9%
$39.00	Jul 31	Aug 7	$0.10	44.6%	32.3%
$32.50	Aug 7	Aug 14	$0.10	51.3%	45.1%
$32.00	Jul 31	Aug 7	$0.12	98.0%	55.5%
$31.00	Jul 31	Aug 7	$0.15	117.5%	61.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Jul 31	Aug 7	$0.06	43.0%	32.9%
$33.00	Jul 31	Aug 7	$0.07	78.7%	48.5%
$33.50	Jul 31	Aug 7	$0.09	76.1%	45.8%
$39.50	Aug 7	Aug 14	$0.10	32.9%	32.6%
$34.00	Jul 31	Aug 7	$0.11	66.0%	42.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 1.74% of stock, avg 9.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Jul 31	$0.23	$0.41	$0.64	$36.36	$37.64	1.74%
$36.50	Jul 31	$0.51	$0.19	$0.70	$35.80	$37.20	1.90%
$37.50	Jul 31	$0.08	$0.84	$0.92	$36.58	$38.42	2.50%
$36.00	Jul 31	$0.89	$0.08	$0.97	$35.03	$36.97	2.64%
$38.00	Jul 31	$0.02	$1.21	$1.23	$36.77	$39.23	3.34%
$35.50	Jul 31	$1.34	$0.04	$1.38	$34.12	$36.88	3.75%
$37.00	Aug 7	$0.67	$0.83	$1.50	$35.50	$38.50	4.07%
$36.50	Aug 7	$0.94	$0.60	$1.54	$34.96	$38.04	4.18%
$37.50	Aug 7	$0.46	$1.11	$1.57	$35.93	$39.07	4.27%
$36.00	Aug 7	$1.27	$0.43	$1.70	$34.30	$37.70	4.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.14% of stock, avg 3.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.00	$35.00	Jul 31	$0.02	$0.03	$0.05	$34.95	$38.05
$38.00	$35.50	Jul 31	$0.02	$0.04	$0.06	$35.44	$38.06
$38.00	$36.00	Jul 31	$0.02	$0.08	$0.10	$35.90	$38.10
$37.50	$35.00	Jul 31	$0.08	$0.03	$0.11	$34.89	$37.61
$37.50	$35.50	Jul 31	$0.08	$0.04	$0.12	$35.38	$37.62
$37.50	$36.00	Jul 31	$0.08	$0.08	$0.16	$35.84	$37.66
$38.00	$36.50	Jul 31	$0.02	$0.19	$0.21	$36.29	$38.21
$37.00	$35.00	Jul 31	$0.23	$0.03	$0.26	$34.74	$37.26
$37.00	$35.50	Jul 31	$0.23	$0.04	$0.27	$35.23	$37.27
$37.50	$36.50	Jul 31	$0.08	$0.19	$0.27	$36.23	$37.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 7.33, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 31	$0.88	$0.12	7.33	$32.12	$34.88
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
34/35	36/37	Sep 4	$0.40	$0.10	4.00	$34.60	$36.90
36/37	38/39	Sep 4	$0.40	$0.10	4.00	$36.60	$38.90
38/39	40/40	Sep 4	$0.79	$0.21	3.76	$38.21	$40.29
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
35/36	37/38	Aug 28	$0.39	$0.11	3.55	$35.11	$37.39
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. 46 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$41.00	$42.00	$43.00	Aug 31	$0.05	$0.95	19.00
$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	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$41.00	$42.00	Aug 28	$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	$0.07	$0.93	13.29
$41.00	$42.00	$43.00	Aug 28	$0.08	$0.92	11.50
$38.00	$39.00	$40.00	Aug 31	$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. 106 found (best net $-0.12, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$39.00	1:2	Sep 11	-$0.12	$1.88
$42.50	$44.00	1:2	Sep 4	-$0.05	$1.45
$43.00	$44.00	1:2	Aug 28	-$0.05	$0.95
$42.00	$43.00	1:2	Aug 28	-$0.06	$0.94
$41.00	$42.00	1:2	Aug 28	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$30.00	1:2	Aug 31	-$0.13	$0.87
$32.00	$31.00	1:2	Aug 31	-$0.16	$0.84
$31.00	$30.00	1:2	Sep 4	-$0.16	$0.84
$33.00	$32.00	1:2	Aug 31	-$0.20	$0.80
$34.00	$33.00	1:2	Aug 31	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 4.70%, avg 1.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Sep 11	$1.73	0.51	0.5%	4.70%	5.22%	2	--
$37.00	Sep 4	$1.59	0.51	0.5%	4.32%	4.84%	--	592
$37.00	Aug 31	$1.46	0.50	0.5%	3.97%	4.48%	32	2.2K
$37.00	Aug 28	$1.39	0.50	0.5%	3.78%	4.29%	123	2.0K
$37.50	Sep 4	$1.35	0.46	1.9%	3.67%	5.54%	9	416
$37.00	Aug 21	$1.20	0.50	0.5%	3.26%	3.78%	193	35.7K
$37.50	Aug 28	$1.15	0.45	1.9%	3.12%	5.00%	204	3.6K
$38.00	Sep 4	$1.14	0.41	3.2%	3.10%	6.33%	75	115
$38.00	Aug 31	$1.00	0.40	3.2%	2.72%	5.95%	110	2.3K
$37.50	Aug 21	$0.95	0.43	1.9%	2.58%	4.46%	369	2.8K

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 20,194

Total Puts 13,922

Put/Call Ratio 0.69

Net Difference 6,272

Prior's Put/Call Breakdown

Total Calls 7,845

Total Puts 9,675

Put/Call Ratio 1.23

Net Difference -1,830

Prior 7-Day Put/Call Summary

Total Calls 945,184

Total Puts 623,017

Average Put/Call Ratio 0.74

Ratio Trend Falling

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