IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.88 +2.44%

(7/30 09:45) ◀

Thursday, July 30, 2026 (9:50am)

▶ (7/30 09:55)

◀ 7/30 09:50 ▶

Option Volume

Detail

ℹ

Current (07/30 9:50am) 45,891

Calls: 29,257 (64%)

Puts: 16,634 (36%)

Prior (07/29) 22,690

Calls: 11,642 (51%)

Puts: 11,048 (49%)

Current vs Prior +102.25%

Calls: +151.31% (Calls)

Puts: +50.56% (Puts)

Prior 7-Day Total 1,602,317

Calls: 965,378 (60%)

Puts: 636,939 (40%)

Prior 7-Day Average 228,902

Calls: 137,911 (60%)

Puts: 90,991 (40%)

Current vs Prior 7-Day Avg -79.95%

Calls: -78.79%

Puts: -81.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:50am) $3.32M

Calls: $2.01M (61%)

Puts: $1.31M (39%)

Prior (07/29) $1.52M

Calls: $870.3K (57%)

Puts: $650.6K (43%)

Current vs Prior +118.42%

Calls: +131.41%

Puts: +101.05%

Prior 7-Day Total $137.36M

Calls: $65.46M (48%)

Puts: $71.90M (52%)

Prior 7-Day Average $19.62M

Calls: $9.35M (48%)

Puts: $10.27M (52%)

Current vs Prior 7-Day Avg -83.07%

Calls: -78.47%

Puts: -87.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:50am) 0.57

Prior (07/29) 0.95

Current vs Prior -40.09%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -22.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:50am) 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 43,189,933

Calls: 25,733,074 (60%)

Puts: 17,456,859 (40%)

Prior 7-Day Average 6,169,990

Calls: 3,676,153 (60%)

Puts: 2,493,837 (40%)

Current vs Prior 7-Day Avg +0.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.44% | 4.83%7.57% | 12.20%

Prior 2.42% | 4.69%7.33% | 11.22%

Current vs Prior +0.98% | +2.81%+3.16% | +8.73%

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

Current vs 7-Day Avg -32.41% | -12.33%-6.38% | -1.18%

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

Current vs 7-Day Eod +0.98% | +2.81%+3.16% | +8.73%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.41% | 1.65%

Calls: 9.26% | 2.02%

Puts: 5.56% | 1.27%

Prior 3.46% | 2.37%

Calls: 4.65% | 2.33%

Puts: 2.27% | 2.41%

Current vs Prior +114.16% | -30.38%

Prior 7-Day Avg 3.50% | 2.73%

Calls: 3.95% | 2.87%

Puts: 3.04% | 2.58%

Current vs 7-Day Avg +111.87% | -39.45%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($2.01M). Massive premium surge with dollar volume up 118% vs prior. Unusually high activity with volume up 102% vs prior - elevated interest. Bullish P/C ratio of 0.57.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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	BULLISH	BULLISH
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 218 of results (avg 4.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 7	4.45	4.50	$4.47	1.1%	--	0.93	30
$33.50	Aug 21	3.75	3.80	$3.78	1.3%	--	0.85	51
$30.00	Aug 28	7.10	7.20	$7.15	1.4%	--	0.94	102
$30.00	Aug 31	7.10	7.20	$7.15	1.4%	--	0.93	230
$30.00	Aug 21	7.00	7.10	$7.05	1.4%	1	0.95	389

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 14	1.61	1.63	$1.62	1.2%	1	0.66	147
$37.00	Aug 7	0.78	0.79	$0.79	1.3%	54	0.52	4.5K
$44.00	Aug 31	7.10	7.20	$7.15	1.4%	--	0.92	123
$35.50	Aug 21	0.68	0.69	$0.69	1.4%	65	0.31	1.7K
$38.00	Aug 31	2.03	2.06	$2.05	1.5%	--	0.59	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 114 found (avg $0.38, 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
$44.00	Aug 21	0.05	0.06	$0.06	16.7%	17	0.04	13.5K
$39.50	Aug 7	0.07	0.08	$0.08	12.5%	8	0.09	11.8K
$41.00	Aug 14	0.07	0.08	$0.08	12.5%	57	0.07	3.5K
$37.50	Jul 31	0.08	0.09	$0.09	11.1%	635	0.21	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
$36.00	Jul 31	0.06	0.07	$0.07	14.3%	539	0.14	28.5K
$33.50	Aug 7	0.08	0.09	$0.09	11.1%	6	0.07	4.1K
$32.00	Aug 14	0.10	0.11	$0.11	9.1%	--	0.07	562
$30.50	Aug 21	0.10	0.12	$0.11	18.2%	--	0.05	171

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 7	6.70	7.00	$6.85	4.4%	--	1.00	82
$31.00	Aug 7	5.90	6.00	$5.95	1.7%	--	1.00	10
$30.00	Jul 31	6.60	7.00	$6.80	5.9%	--	0.99	184
$30.50	Jul 31	6.05	6.45	$6.25	6.4%	1	0.99	3
$31.00	Jul 31	5.55	5.95	$5.75	7.0%	1	0.99	302

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 31	2.11	2.19	$2.15	3.7%	89	1.00	66
$40.00	Jul 31	3.05	3.30	$3.18	7.9%	1	1.00	1.2K
$42.00	Jul 31	4.95	5.65	$5.30	13.2%	--	1.00	11
$41.00	Aug 7	4.00	4.40	$4.20	9.5%	--	0.97	12
$38.50	Jul 31	1.58	1.92	$1.75	19.4%	--	0.95	17

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 33.6K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	0.40	0.42	$0.41	4.9%	2.0K	0.21	2.2K
$39.00	Aug 7	0.12	0.13	$0.13	7.7%	1.8K	0.14	19.0K
$38.50	Aug 14	0.40	0.41	$0.41	2.4%	1.8K	0.27	11.4K
$37.00	Jul 31	0.25	0.26	$0.26	3.8%	1.6K	0.45	37.3K
$39.00	Aug 14	0.28	0.30	$0.29	6.9%	1.3K	0.21	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 31	0.28	0.30	$0.29	6.9%	1.0K	0.12	4.2K
$36.00	Aug 14	0.63	0.65	$0.64	3.1%	987	0.35	2.9K
$35.50	Jul 31	0.02	0.03	$0.03	33.3%	873	0.06	8.9K
$36.00	Aug 7	0.40	0.41	$0.41	2.4%	856	0.31	5.9K
$37.00	Aug 14	1.03	1.05	$1.04	1.9%	748	0.50	2.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 81.1%, max 224.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Jul 31	Sep 4	118.0%	36.4%	224.2%	--	5.3K
$43.00	Jul 31	Aug 31	104.4%	35.1%	197.6%	--	5.2K
$30.00	Jul 31	Aug 31	138.9%	49.0%	183.3%	--	414
$42.00	Jul 31	Sep 4	90.2%	34.7%	159.8%	--	3.4K
$31.00	Jul 31	Aug 31	119.0%	45.8%	159.5%	1	367

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 31	Sep 4	138.9%	48.5%	186.4%	--	9.2K
$30.50	Jul 31	Aug 28	128.9%	48.3%	167.0%	--	304
$42.00	Jul 31	Aug 31	90.2%	34.1%	164.3%	--	439
$31.00	Jul 31	Sep 4	119.0%	45.1%	163.8%	--	6.9K
$31.50	Jul 31	Sep 4	109.1%	43.9%	148.8%	--	197

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 9.00, avg 1.90)

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
$40.00	$40.50	Sep 4	$0.10	$0.40	$0.10	4.00	$40.10
$39.00	$39.50	Aug 21	$0.11	$0.39	$0.11	3.55	$39.11
$39.50	$40.00	Aug 28	$0.11	$0.39	$0.11	3.55	$39.61

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	$0.17	$0.83	$0.17	4.88	$33.83
$36.50	$36.00	Jul 31	$0.10	$0.40	$0.10	4.00	$36.40
$35.00	$34.50	Aug 21	$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. 122 found (best R:R 9.00, avg 1.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$31.00	Aug 7	$0.90	$0.90	$0.10	9.00	$30.90
$30.00	$34.50	Aug 28	$4.05	$4.05	$0.45	9.00	$34.05
$32.00	$33.00	Aug 31	$0.90	$0.90	$0.10	9.00	$32.90
$33.00	$34.00	Aug 31	$0.85	$0.85	$0.15	5.67	$33.85
$35.50	$36.00	Aug 7	$0.39	$0.39	$0.11	3.55	$35.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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
$39.00	$38.50	Jul 31	$0.40	$0.40	$0.10	4.00	$38.60
$40.00	$39.50	Aug 21	$0.40	$0.40	$0.10	4.00	$39.60
$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 $0.23, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Jul 31	Aug 7	$0.07	51.7%	33.3%
$32.50	Aug 7	Aug 14	$0.08	51.9%	45.2%
$32.00	Jul 31	Aug 7	$0.10	99.4%	56.1%
$39.00	Jul 31	Aug 7	$0.12	43.3%	33.2%
$33.50	Jul 31	Aug 7	$0.17	77.5%	45.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 31	Aug 7	$0.06	80.1%	48.4%
$39.00	Jul 31	Aug 7	$0.06	43.3%	33.2%
$33.50	Jul 31	Aug 7	$0.08	77.5%	45.2%
$39.50	Aug 7	Aug 14	$0.10	33.3%	32.5%
$34.00	Jul 31	Aug 7	$0.11	67.4%	43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 1.68% of stock, avg 9.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Jul 31	$0.26	$0.36	$0.62	$36.38	$37.62	1.68%
$36.50	Jul 31	$0.54	$0.17	$0.71	$35.79	$37.21	1.93%
$37.50	Jul 31	$0.09	$0.78	$0.87	$36.63	$38.37	2.36%
$36.00	Jul 31	$0.96	$0.07	$1.03	$34.97	$37.03	2.79%
$38.00	Jul 31	$0.02	$1.13	$1.15	$36.85	$39.15	3.12%
$35.50	Jul 31	$1.42	$0.03	$1.45	$34.05	$36.95	3.93%
$37.00	Aug 7	$0.71	$0.79	$1.50	$35.50	$38.50	4.07%
$36.50	Aug 7	$0.99	$0.57	$1.56	$34.94	$38.06	4.23%
$37.50	Aug 7	$0.49	$1.07	$1.56	$35.94	$39.06	4.23%
$38.00	Aug 7	$0.32	$1.40	$1.72	$36.28	$39.72	4.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.14% of stock, avg 3.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.00	$35.50	Jul 31	$0.02	$0.03	$0.05	$35.45	$38.05
$38.00	$36.00	Jul 31	$0.02	$0.07	$0.09	$35.91	$38.09
$37.50	$35.50	Jul 31	$0.09	$0.03	$0.12	$35.38	$37.62
$37.50	$36.00	Jul 31	$0.09	$0.07	$0.16	$35.84	$37.66
$38.00	$36.50	Jul 31	$0.02	$0.17	$0.19	$36.31	$38.19
$37.50	$36.50	Jul 31	$0.09	$0.17	$0.26	$36.24	$37.76
$39.00	$34.50	Aug 7	$0.13	$0.15	$0.28	$34.22	$39.28
$37.00	$35.50	Jul 31	$0.26	$0.03	$0.29	$35.21	$37.29
$37.00	$36.00	Jul 31	$0.26	$0.07	$0.33	$35.67	$37.33
$39.00	$35.00	Aug 7	$0.13	$0.20	$0.33	$34.67	$39.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 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	$0.84	$0.16	5.25	$33.16	$35.84
36/36	38/38	Sep 4	$0.40	$0.10	4.00	$35.60	$37.90
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
37/38	39/40	Aug 31	$0.79	$0.21	3.76	$37.21	$39.79
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
36/36	38/38	Aug 28	$0.39	$0.11	3.55	$36.11	$38.39
32/33	35/36	Aug 31	$0.78	$0.22	3.55	$32.22	$35.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 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	$0.09	$0.91	10.11
$30.00	$30.50	$31.00	Jul 31	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$41.00	$42.00	$43.00	Aug 21	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Aug 31	$0.05	$0.95	19.00
$42.00	$43.00	$44.00	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	$0.06	$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. 108 found (best net $-0.15, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$39.00	1:2	Sep 11	-$0.15	$1.85
$42.50	$44.00	1:2	Sep 4	-$0.05	$1.45
$43.00	$44.00	1:2	Aug 28	-$0.06	$0.94
$42.00	$43.00	1:2	Aug 28	-$0.07	$0.93
$42.00	$43.00	1:2	Aug 31	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$40.00	1:2	Jul 31	-$1.06	$0.94
$31.00	$30.00	1:2	Aug 31	-$0.12	$0.88
$32.00	$31.00	1:2	Aug 31	-$0.15	$0.85
$31.00	$30.00	1:2	Sep 4	-$0.16	$0.84
$33.00	$32.00	1:2	Aug 31	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 4.77%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Sep 11	$1.76	0.51	0.3%	4.77%	5.10%	13	--
$37.00	Sep 4	$1.64	0.51	0.3%	4.45%	4.77%	--	592
$37.00	Aug 31	$1.50	0.51	0.3%	4.07%	4.39%	57	2.2K
$37.00	Aug 28	$1.44	0.51	0.3%	3.90%	4.23%	128	2.0K
$37.50	Sep 4	$1.39	0.47	1.7%	3.77%	5.45%	9	416
$37.00	Aug 21	$1.23	0.51	0.3%	3.34%	3.66%	401	35.7K
$37.50	Aug 28	$1.20	0.46	1.7%	3.25%	4.93%	204	3.6K
$38.00	Sep 4	$1.17	0.42	3.0%	3.17%	6.21%	75	115
$38.00	Aug 31	$1.04	0.41	3.0%	2.82%	5.86%	110	2.3K
$37.50	Aug 21	$0.99	0.44	1.7%	2.68%	4.37%	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 29,257

Total Puts 16,634

Put/Call Ratio 0.57

Net Difference 12,623

Prior's Put/Call Breakdown

Total Calls 11,642

Total Puts 11,048

Put/Call Ratio 0.95

Net Difference 594

Prior 7-Day Put/Call Summary

Total Calls 965,378

Total Puts 636,939

Average Put/Call Ratio 0.73

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