IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.81 +2.25%

(7/30 09:55) ◀

Thursday, July 30, 2026 (10:00am)

▶ (7/30 10:05)

◀ 7/30 10:00 ▶

Option Volume

Detail

ℹ

Current (07/30 10:00am) 58,721

Calls: 39,168 (67%)

Puts: 19,553 (33%)

Prior (07/29) 35,570

Calls: 20,099 (57%)

Puts: 15,471 (43%)

Current vs Prior +65.09%

Calls: +94.88% (Calls)

Puts: +26.38% (Puts)

Prior 7-Day Total 1,660,360

Calls: 1,007,336 (61%)

Puts: 653,024 (39%)

Prior 7-Day Average 237,194

Calls: 143,905 (61%)

Puts: 93,289 (39%)

Current vs Prior 7-Day Avg -75.24%

Calls: -72.78%

Puts: -79.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:00am) $4.19M

Calls: $2.55M (61%)

Puts: $1.64M (39%)

Prior (07/29) $2.53M

Calls: $1.40M (55%)

Puts: $1.13M (45%)

Current vs Prior +65.31%

Calls: +82.18%

Puts: +44.51%

Prior 7-Day Total $141.49M

Calls: $68.21M (48%)

Puts: $73.28M (52%)

Prior 7-Day Average $20.21M

Calls: $9.74M (48%)

Puts: $10.47M (52%)

Current vs Prior 7-Day Avg -79.27%

Calls: -73.83%

Puts: -84.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:00am) 0.50

Prior (07/29) 0.77

Current vs Prior -35.15%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -20.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:00am) 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% | 12.25%

Prior 2.42% | 4.69%7.33% | 11.22%

Current vs Prior +2.30% | +3.01%+2.99% | +9.18%

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

Current vs 7-Day Avg -31.53% | -12.16%-6.53% | -0.77%

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

Current vs 7-Day Eod +2.30% | +3.01%+2.99% | +9.18%

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

Moderately bullish flow with 61% call dollar volume ($2.55M). Elevated premium activity with dollar volume up 65% vs prior. Above-average activity with volume up 65% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (39,168 calls vs 19,553 puts).

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 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
10:00	BULLISH	BULLISH	BULLISH
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 3.8%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 7	5.85	5.90	$5.88	0.9%	--	0.97	10
$32.00	Aug 31	5.20	5.25	$5.23	1.0%	--	0.88	397
$32.00	Aug 14	4.95	5.00	$4.97	1.0%	--	0.94	22
$37.00	Aug 14	0.96	0.97	$0.97	1.0%	803	0.49	4.1K
$36.00	Aug 21	1.77	1.79	$1.78	1.1%	15	0.62	34.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 31	1.53	1.55	$1.54	1.3%	64	0.50	6.5K
$44.00	Aug 31	7.15	7.25	$7.20	1.4%	--	0.92	123
$39.50	Aug 14	2.81	2.85	$2.83	1.4%	--	0.84	251
$38.00	Aug 31	2.07	2.10	$2.09	1.4%	2	0.60	1.2K
$39.50	Aug 7	2.72	2.76	$2.74	1.5%	2	0.91	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.40, 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%	72	0.07	3.5K
$37.50	Jul 31	0.08	0.09	$0.09	11.1%	2.1K	0.20	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
$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%	631	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%	22	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	1.64	1.73	$1.69	5.3%	32	1.00	17
$39.00	Jul 31	2.08	2.24	$2.16	7.4%	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. 180 active (total vol 44.7K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 31	0.23	0.24	$0.24	4.2%	3.7K	0.42	37.3K
$38.50	Aug 7	0.20	0.21	$0.21	4.8%	2.9K	0.20	17.0K
$40.00	Aug 28	0.40	0.42	$0.41	4.9%	2.1K	0.21	2.2K
$37.50	Jul 31	0.08	0.09	$0.09	11.1%	2.1K	0.20	26.3K
$39.00	Aug 7	0.12	0.13	$0.13	7.7%	2.0K	0.14	19.0K

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	0.66	0.68	$0.67	3.0%	987	0.36	2.9K
$35.50	Jul 31	0.02	0.03	$0.03	33.3%	898	0.06	8.9K
$36.00	Aug 7	0.42	0.43	$0.43	2.3%	880	0.33	5.9K
$37.00	Aug 14	1.07	1.10	$1.09	2.8%	791	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. 50 strikes (avg 72.0%, max 225.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Jul 31	Sep 4	119.2%	36.6%	225.5%	--	5.3K
$43.00	Jul 31	Aug 31	105.6%	35.4%	198.7%	--	5.2K
$30.00	Jul 31	Aug 31	138.3%	48.7%	183.7%	--	414
$42.00	Jul 31	Sep 4	91.4%	35.0%	161.1%	--	3.4K
$31.00	Jul 31	Aug 31	118.3%	45.5%	159.7%	1	367

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 31	Sep 4	138.3%	48.0%	188.3%	--	9.2K
$30.50	Jul 31	Aug 28	128.2%	47.6%	169.3%	--	304
$31.00	Jul 31	Sep 11	118.3%	44.3%	166.9%	1	6.9K
$42.00	Jul 31	Aug 31	91.4%	34.4%	165.4%	--	439
$31.50	Jul 31	Sep 4	108.4%	43.6%	148.8%	1	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 8.09, avg 1.96)

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
$38.00	$38.50	Aug 7	$0.10	$0.40	$0.10	4.00	$38.10
$38.50	$39.00	Aug 14	$0.10	$0.40	$0.10	4.00	$38.60
$39.50	$40.00	Aug 28	$0.10	$0.40	$0.10	4.00	$39.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Aug 31	$0.11	$0.89	$0.11	8.09	$32.89
$34.00	$33.00	Aug 31	$0.15	$0.85	$0.15	5.67	$33.85
$34.00	$32.00	Sep 11	$0.33	$1.67	$0.33	5.06	$33.67
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 8.00, avg 1.43)

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
$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
$39.50	$39.00	Aug 21	$0.40	$0.40	$0.10	4.00	$39.10
$39.00	$38.50	Aug 14	$0.39	$0.39	$0.11	3.55	$38.61

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%	34.0%
$31.00	Jul 31	Aug 7	$0.08	118.3%	62.0%
$32.50	Aug 7	Aug 14	$0.10	51.4%	44.8%
$33.50	Jul 31	Aug 7	$0.12	69.6%	44.7%
$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	79.3%	47.9%
$33.50	Jul 31	Aug 7	$0.08	69.6%	44.7%
$39.50	Aug 7	Aug 14	$0.09	34.0%	33.0%
$41.00	Aug 7	Aug 21	$0.10	37.8%	34.3%
$34.00	Jul 31	Aug 7	$0.11	66.5%	42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.74% of stock, avg 9.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Jul 31	$0.24	$0.40	$0.64	$36.36	$37.64	1.74%
$36.50	Jul 31	$0.51	$0.18	$0.69	$35.81	$37.19	1.87%
$37.50	Jul 31	$0.09	$0.78	$0.87	$36.63	$38.37	2.36%
$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	$1.36	$0.03	$1.39	$34.11	$36.89	3.78%
$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	$1.69	$1.70	$36.80	$40.20	4.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.16% of stock, avg 3.89%)

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	$0.09	$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	$0.03	$0.18	$0.21	$36.29	$38.21
$37.00	$35.50	Jul 31	$0.24	$0.03	$0.27	$35.23	$37.27
$37.50	$36.50	Jul 31	$0.09	$0.18	$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	$0.24	$0.07	$0.31	$35.69	$37.31
$39.00	$35.00	Aug 7	$0.13	$0.22	$0.35	$34.65	$39.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 7.33, avg credit $0.47)

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	$0.81	$0.19	4.26	$34.19	$36.81
36/36	38/38	Sep 4	$0.40	$0.10	4.00	$35.60	$37.90
36/36	38/38	Sep 4	$0.40	$0.10	4.00	$36.10	$38.40
36/37	38/39	Sep 4	$0.40	$0.10	4.00	$36.60	$38.90
32/33	35/36	Aug 31	$0.79	$0.21	3.76	$32.21	$35.79
37/38	39/40	Aug 31	$0.79	$0.21	3.76	$37.21	$39.79
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	$0.08	$0.92	11.50
$39.00	$40.00	$41.00	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
$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
$34.00	$35.00	$36.00	Aug 31	$0.08	$0.92	11.50
$37.00	$38.00	$39.00	Sep 4	$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. 112 found (best net $-0.10, 109 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	-$0.05	$0.95
$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
$34.00	$32.00	1:2	Sep 11	-$0.10	$1.90
$31.00	$30.00	1:2	Aug 31	-$0.12	$0.88
$31.00	$30.00	1:2	Sep 4	-$0.14	$0.86
$32.00	$31.00	1:2	Aug 31	-$0.15	$0.85
$33.00	$32.00	1:2	Aug 31	-$0.18	$0.82

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 1.41%)

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	$1.61	0.51	0.5%	4.37%	4.89%	--	592
$37.00	Aug 31	$1.47	0.50	0.5%	3.99%	4.51%	57	2.2K
$37.00	Aug 28	$1.41	0.50	0.5%	3.83%	4.35%	128	2.0K
$37.50	Sep 4	$1.37	0.46	1.9%	3.72%	5.60%	9	416
$37.00	Aug 21	$1.20	0.50	0.5%	3.26%	3.78%	539	35.7K
$37.50	Aug 28	$1.17	0.45	1.9%	3.18%	5.05%	204	3.6K
$38.00	Sep 4	$1.15	0.41	3.2%	3.12%	6.36%	75	115
$38.00	Aug 31	$1.01	0.40	3.2%	2.74%	5.98%	112	2.3K
$37.00	Aug 14	$0.96	0.49	0.5%	2.61%	3.12%	803	4.1K

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 39,168

Total Puts 19,553

Put/Call Ratio 0.50

Net Difference 19,615

Prior's Put/Call Breakdown

Total Calls 20,099

Total Puts 15,471

Put/Call Ratio 0.77

Net Difference 4,628

Prior 7-Day Put/Call Summary

Total Calls 1,007,336

Total Puts 653,024

Average Put/Call Ratio 0.63

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