IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.81 +2.24%

(7/30 09:50) ◀

Thursday, July 30, 2026 (9:55am)

▶ (7/30 10:00)

◀ 7/30 09:55 ▶

Option Volume

Detail

ℹ

Current (07/30 9:55am) 52,677

Calls: 33,893 (64%)

Puts: 18,784 (36%)

Prior (07/29) 25,450

Calls: 12,933 (51%)

Puts: 12,517 (49%)

Current vs Prior +106.98%

Calls: +162.07% (Calls)

Puts: +50.07% (Puts)

Prior 7-Day Total 1,630,697

Calls: 985,588 (60%)

Puts: 645,109 (40%)

Prior 7-Day Average 232,956

Calls: 140,798 (60%)

Puts: 92,158 (40%)

Current vs Prior 7-Day Avg -77.39%

Calls: -75.93%

Puts: -79.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:55am) $3.81M

Calls: $2.27M (59%)

Puts: $1.55M (41%)

Prior (07/29) $1.79M

Calls: $990.4K (55%)

Puts: $804.6K (45%)

Current vs Prior +112.53%

Calls: +128.88%

Puts: +92.39%

Prior 7-Day Total $139.36M

Calls: $66.82M (48%)

Puts: $72.54M (52%)

Prior 7-Day Average $19.91M

Calls: $9.55M (48%)

Puts: $10.36M (52%)

Current vs Prior 7-Day Avg -80.84%

Calls: -76.25%

Puts: -85.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:55am) 0.55

Prior (07/29) 0.97

Current vs Prior -42.74%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -18.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:55am) 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 2.47% | 4.84%7.55% | 12.22%

Prior 2.42% | 4.69%7.33% | 11.22%

Current vs Prior +2.30% | +3.01%+2.99% | +8.93%

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

Current vs 7-Day Avg -31.53% | -12.16%-6.53% | -0.99%

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

Current vs 7-Day Eod +2.30% | +3.01%+2.99% | +8.93%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.40% | 2.26%

Calls: 9.80% | 2.11%

Puts: 5.00% | 2.41%

Prior 3.46% | 2.37%

Calls: 4.65% | 2.33%

Puts: 2.27% | 2.41%

Current vs Prior +113.87% | -4.64%

Prior 7-Day Avg 3.50% | 2.73%

Calls: 3.95% | 2.87%

Puts: 3.04% | 2.58%

Current vs 7-Day Avg +111.58% | -17.06%

Liquidity Good

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 113% vs prior. Unusually high activity with volume up 107% vs prior - elevated interest. Bullish P/C ratio of 0.55. P/C ratio dropping 43% - 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 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
09:55	BULLISH	BULLISH	BULLISH
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 222 of results (avg 3.9%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 21	5.05	5.10	$5.07	1.0%	--	0.91	231
$33.00	Aug 7	3.90	3.95	$3.93	1.3%	--	0.94	241
$30.00	Aug 31	7.05	7.15	$7.10	1.4%	--	0.93	230
$30.00	Aug 21	6.95	7.05	$7.00	1.4%	1	0.95	389
$36.00	Aug 31	2.03	2.06	$2.05	1.5%	76	0.61	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 31	7.15	7.25	$7.20	1.4%	--	0.92	123
$38.00	Aug 31	2.07	2.10	$2.09	1.4%	2	0.60	1.2K
$38.00	Aug 28	2.02	2.05	$2.04	1.5%	17	0.61	72
$40.00	Aug 21	3.35	3.40	$3.38	1.5%	4	0.83	11.3K
$38.00	Aug 21	1.85	1.88	$1.87	1.6%	13	0.63	5.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 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
$44.00	Aug 21	0.05	0.06	$0.06	16.7%	17	0.04	13.5K
$37.50	Jul 31	0.07	0.08	$0.08	12.5%	799	0.19	26.3K
$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%	72	0.07	3.5K

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
$29.50	Aug 14	0.05	0.06	$0.06	16.7%	--	0.03	38
$36.00	Jul 31	0.06	0.07	$0.07	14.3%	586	0.15	28.5K
$33.50	Aug 7	0.08	0.09	$0.09	11.1%	36	0.07	4.1K
$30.00	Aug 21	0.09	0.10	$0.10	10.0%	21	0.05	29.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	6.65	7.00	$6.83	5.1%	--	0.99	184
$30.50	Jul 31	6.15	6.45	$6.30	4.8%	1	0.99	3
$31.00	Jul 31	5.65	5.95	$5.80	5.2%	1	0.99	302
$31.50	Jul 31	5.15	5.55	$5.35	7.5%	--	0.99	11
$32.00	Jul 31	4.65	5.10	$4.88	9.2%	--	0.99	270

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 31	1.62	1.74	$1.68	7.1%	6	1.00	17
$39.00	Jul 31	2.08	2.23	$2.16	6.9%	90	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	5.35	$5.15	7.8%	--	1.00	11
$41.00	Aug 7	4.00	4.30	$4.15	7.2%	--	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 39.5K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 7	0.19	0.20	$0.20	5.0%	2.8K	0.20	17.0K
$37.00	Jul 31	0.22	0.23	$0.23	4.3%	2.4K	0.41	37.3K
$40.00	Aug 28	0.41	0.42	$0.42	2.4%	2.1K	0.21	2.2K
$39.00	Aug 7	0.12	0.13	$0.13	7.7%	2.0K	0.14	19.0K
$38.50	Aug 14	0.38	0.40	$0.39	5.1%	1.8K	0.27	11.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 31	0.29	0.30	$0.30	3.3%	1.0K	0.12	4.2K
$36.00	Aug 14	0.65	0.67	$0.66	3.0%	987	0.36	2.9K
$35.50	Jul 31	0.02	0.03	$0.03	33.3%	879	0.06	8.9K
$36.00	Aug 7	0.42	0.44	$0.43	4.7%	870	0.33	5.9K
$37.00	Aug 14	1.07	1.10	$1.09	2.8%	789	0.51	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. 48 strikes (avg 74.8%, max 224.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Jul 31	Sep 4	119.2%	36.7%	224.8%	--	5.3K
$43.00	Jul 31	Aug 31	105.5%	35.4%	198.1%	--	5.2K
$30.00	Jul 31	Aug 31	138.0%	48.7%	183.4%	--	414
$31.00	Jul 31	Aug 31	118.0%	45.5%	159.4%	1	367
$42.00	Jul 31	Sep 4	91.4%	35.3%	159.1%	--	3.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 31	Sep 4	138.0%	47.9%	188.1%	--	9.2K
$30.50	Jul 31	Aug 28	128.0%	47.6%	169.1%	--	304
$42.00	Jul 31	Aug 31	91.4%	34.5%	164.9%	--	439
$31.00	Jul 31	Sep 4	118.0%	44.8%	163.5%	--	6.9K
$31.50	Jul 31	Sep 4	108.2%	43.5%	148.5%	--	197

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 9.00, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 31	$0.15	$0.85	$0.15	5.67	$40.15
$40.00	$41.00	Aug 28	$0.16	$0.84	$0.16	5.25	$40.16
$38.50	$39.00	Aug 14	$0.10	$0.40	$0.10	4.00	$38.60
$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	$0.10	$0.90	$0.10	9.00	$32.90
$34.00	$33.00	Aug 31	$0.15	$0.85	$0.15	5.67	$33.85
$34.00	$33.00	Sep 4	$0.17	$0.83	$0.17	4.88	$33.83
$35.00	$34.50	Aug 21	$0.10	$0.40	$0.10	4.00	$34.90
$35.50	$35.00	Aug 14	$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. 120 found (best R:R 8.57, avg 1.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$34.50	Aug 28	$4.03	$4.03	$0.47	8.57	$34.03
$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
$34.50	$35.00	Aug 21	$0.39	$0.39	$0.11	3.55	$34.89
$34.00	$35.00	Aug 31	$0.77	$0.77	$0.23	3.35	$34.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$41.00	$40.00	Aug 21	$0.87	$0.87	$0.13	6.69	$40.13
$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
$39.00	$38.50	Aug 14	$0.40	$0.40	$0.10	4.00	$38.60
$39.50	$39.00	Aug 21	$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. 31 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	$0.07	52.9%	33.9%
$31.00	Jul 31	Aug 7	$0.10	118.0%	62.0%
$32.50	Aug 7	Aug 14	$0.10	51.4%	44.7%
$33.50	Jul 31	Aug 7	$0.12	69.4%	44.6%
$39.00	Jul 31	Aug 7	$0.12	44.5%	33.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 31	Aug 7	$0.06	79.1%	47.9%
$33.50	Jul 31	Aug 7	$0.08	69.4%	44.6%
$39.50	Aug 7	Aug 14	$0.10	33.9%	32.8%
$41.00	Aug 7	Aug 21	$0.10	37.8%	34.0%
$34.00	Jul 31	Aug 7	$0.11	66.3%	42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.71% of stock, avg 9.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Jul 31	$0.23	$0.40	$0.63	$36.37	$37.63	1.71%
$36.50	Jul 31	$0.51	$0.19	$0.70	$35.80	$37.20	1.90%
$37.50	Jul 31	$0.08	$0.78	$0.86	$36.64	$38.36	2.34%
$36.00	Jul 31	$0.89	$0.07	$0.96	$35.04	$36.96	2.61%
$38.00	Jul 31	$0.03	$1.21	$1.24	$36.76	$39.24	3.37%
$35.50	Jul 31	$1.40	$0.03	$1.43	$34.07	$36.93	3.88%
$37.00	Aug 7	$0.68	$0.83	$1.51	$35.49	$38.51	4.10%
$36.50	Aug 7	$0.95	$0.60	$1.55	$34.95	$38.05	4.21%
$37.50	Aug 7	$0.47	$1.12	$1.59	$35.91	$39.09	4.32%
$38.50	Jul 31	$0.01	$1.68	$1.69	$36.81	$40.19	4.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.16% of stock, avg 3.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.00	$35.50	Jul 31	$0.03	$0.03	$0.06	$35.44	$38.06
$38.00	$36.00	Jul 31	$0.03	$0.07	$0.10	$35.90	$38.10
$37.50	$35.50	Jul 31	$0.08	$0.03	$0.11	$35.39	$37.61
$37.50	$36.00	Jul 31	$0.08	$0.07	$0.15	$35.85	$37.65
$38.00	$36.50	Jul 31	$0.03	$0.19	$0.22	$36.28	$38.22
$37.00	$35.50	Jul 31	$0.23	$0.03	$0.26	$35.24	$37.26
$37.50	$36.50	Jul 31	$0.08	$0.19	$0.27	$36.23	$37.77
$39.00	$34.50	Aug 7	$0.13	$0.15	$0.28	$34.22	$39.28
$37.00	$36.00	Jul 31	$0.23	$0.07	$0.30	$35.70	$37.30
$38.50	$34.50	Aug 7	$0.20	$0.15	$0.35	$34.15	$38.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 6.69, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 31	$0.87	$0.13	6.69	$32.13	$34.87
33/34	35/36	Aug 31	$0.83	$0.17	4.88	$33.17	$35.83
34/35	36/37	Aug 31	$0.80	$0.20	4.00	$34.20	$36.80
36/37	38/39	Sep 4	$0.40	$0.10	4.00	$36.60	$38.90
35/36	37/38	Aug 31	$0.79	$0.21	3.76	$35.21	$37.79
37/38	39/40	Aug 31	$0.79	$0.21	3.76	$37.21	$39.79
34/35	36/37	Aug 28	$0.39	$0.11	3.55	$34.61	$36.89
32/33	35/36	Aug 31	$0.78	$0.22	3.55	$32.22	$35.78
34/34	36/37	Sep 4	$0.39	$0.11	3.55	$34.11	$36.89
36/36	38/38	Sep 4	$0.39	$0.11	3.55	$36.11	$38.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 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 31	$0.05	$0.95	19.00
$31.00	$32.00	$33.00	Aug 21	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Aug 28	$0.07	$0.93	13.29
$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

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	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Aug 21	$0.08	$0.92	11.50
$41.00	$42.00	$43.00	Aug 28	$0.08	$0.92	11.50
$33.00	$34.00	$35.00	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. 109 found (best net $-0.14, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$39.00	1:2	Sep 11	-$0.14	$1.86
$42.50	$44.00	1:2	Sep 4	-$0.05	$1.45
$43.00	$44.00	1:2	Aug 28	-$0.07	$0.93
$42.00	$43.00	1:2	Aug 31	-$0.07	$0.93
$43.00	$44.00	1:2	Aug 31	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$30.00	1:2	Aug 31	-$0.12	$0.88
$32.00	$31.00	1:2	Aug 31	-$0.14	$0.86
$31.00	$30.00	1:2	Sep 4	-$0.14	$0.86
$33.00	$32.00	1:2	Aug 31	-$0.20	$0.80
$42.00	$40.00	1:2	Jul 31	-$1.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 4.78%, avg 1.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Sep 11	$1.76	0.51	0.5%	4.78%	5.30%	33	--
$37.00	Sep 4	$1.60	0.51	0.5%	4.35%	4.86%	--	592
$37.00	Aug 31	$1.46	0.50	0.5%	3.97%	4.48%	57	2.2K
$37.00	Aug 28	$1.40	0.50	0.5%	3.80%	4.32%	128	2.0K
$37.50	Sep 4	$1.36	0.46	1.9%	3.69%	5.57%	9	416
$37.00	Aug 21	$1.19	0.50	0.5%	3.23%	3.75%	448	35.7K
$37.50	Aug 28	$1.16	0.45	1.9%	3.15%	5.03%	204	3.6K
$38.00	Sep 4	$1.14	0.41	3.2%	3.10%	6.33%	75	115
$38.00	Aug 31	$1.01	0.40	3.2%	2.74%	5.98%	110	2.3K
$37.50	Aug 21	$0.96	0.43	1.9%	2.61%	4.48%	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 33,893

Total Puts 18,784

Put/Call Ratio 0.55

Net Difference 15,109

Prior's Put/Call Breakdown

Total Calls 12,933

Total Puts 12,517

Put/Call Ratio 0.97

Net Difference 416

Prior 7-Day Put/Call Summary

Total Calls 985,588

Total Puts 645,109

Average Put/Call Ratio 0.68

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