IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.74 +2.04%

(7/30 10:00) ◀

Thursday, July 30, 2026 (10:05am)

▶ (7/30 10:10)

◀ 7/30 10:05 ▶

Option Volume

Detail

ℹ

Current (07/30 10:05am) 69,620

Calls: 45,851 (66%)

Puts: 23,769 (34%)

Prior (07/29) 39,006

Calls: 21,343 (55%)

Puts: 17,663 (45%)

Current vs Prior +78.49%

Calls: +114.83% (Calls)

Puts: +34.57% (Puts)

Prior 7-Day Total 1,684,965

Calls: 1,026,310 (61%)

Puts: 658,655 (39%)

Prior 7-Day Average 240,709

Calls: 146,615 (61%)

Puts: 94,093 (39%)

Current vs Prior 7-Day Avg -71.08%

Calls: -68.73%

Puts: -74.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:05am) $5.53M

Calls: $3.31M (60%)

Puts: $2.22M (40%)

Prior (07/29) $2.88M

Calls: $1.58M (55%)

Puts: $1.31M (45%)

Current vs Prior +92.03%

Calls: +110.20%

Puts: +70.10%

Prior 7-Day Total $143.27M

Calls: $69.37M (48%)

Puts: $73.90M (52%)

Prior 7-Day Average $20.47M

Calls: $9.91M (48%)

Puts: $10.56M (52%)

Current vs Prior 7-Day Avg -72.96%

Calls: -66.57%

Puts: -78.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:05am) 0.52

Prior (07/29) 0.83

Current vs Prior -37.36%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -14.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:05am) 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 2.48% | 4.84%7.54% | 12.22%

Prior 2.42% | 4.69%7.33% | 11.22%

Current vs Prior +2.49% | +3.20%+2.81% | +8.90%

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

Current vs 7-Day Avg -31.40% | -11.99%-6.69% | -1.02%

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

Current vs 7-Day Eod +2.49% | +3.20%+2.81% | +8.90%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.57% | 2.25%

Calls: 8.70% | 2.20%

Puts: 4.44% | 2.30%

Prior 3.46% | 2.37%

Calls: 4.65% | 2.33%

Puts: 2.27% | 2.41%

Current vs Prior +89.88% | -5.06%

Prior 7-Day Avg 3.50% | 2.73%

Calls: 3.95% | 2.87%

Puts: 3.04% | 2.58%

Current vs 7-Day Avg +87.85% | -17.43%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 92% vs prior. Above-average activity with volume up 78% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 37% - 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
10:05	BULLISH	BULLISH	BULLISH
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 218 of results (avg 3.6%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 7	4.80	4.85	$4.82	1.0%	--	0.96	167
$38.00	Aug 21	0.74	0.75	$0.75	1.3%	634	0.37	29.3K
$34.00	Aug 7	2.88	2.92	$2.90	1.4%	7	0.90	124
$30.00	Aug 31	7.00	7.10	$7.05	1.4%	--	0.93	230
$30.00	Aug 28	6.95	7.05	$7.00	1.4%	--	0.94	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 31	1.56	1.57	$1.57	0.6%	64	0.50	6.5K
$36.50	Aug 21	1.09	1.10	$1.10	0.9%	540	0.45	946
$42.00	Aug 14	5.25	5.30	$5.28	0.9%	--	0.94	16
$44.00	Aug 31	7.20	7.30	$7.25	1.4%	--	0.93	123
$38.00	Aug 31	2.11	2.14	$2.13	1.4%	2	0.61	1.2K

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
$41.50	Aug 14	0.05	0.06	$0.06	16.7%	--	0.05	191
$43.00	Aug 21	0.06	0.07	$0.07	14.3%	57	0.05	8.6K
$37.50	Jul 31	0.07	0.08	$0.08	12.5%	2.1K	0.18	26.3K
$40.50	Aug 14	0.09	0.10	$0.10	10.0%	1	0.09	17.7K
$42.00	Aug 21	0.09	0.10	$0.10	10.0%	26	0.07	13.1K

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
$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%	750	0.17	28.5K
$31.50	Aug 14	0.09	0.10	$0.10	10.0%	--	0.06	287

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	5.50	$5.33	6.6%	--	0.99	11
$32.00	Jul 31	4.65	5.00	$4.83	7.2%	--	0.99	270

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 31	1.68	1.79	$1.74	6.3%	53	1.00	17
$39.00	Jul 31	2.14	2.29	$2.22	6.8%	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	5.00	5.55	$5.28	10.4%	--	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. 184 active (total vol 50.0K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 7	0.19	0.20	$0.20	5.0%	4.9K	0.19	17.0K
$37.00	Jul 31	0.20	0.21	$0.21	4.8%	4.3K	0.38	37.3K
$37.50	Jul 31	0.07	0.08	$0.08	12.5%	2.1K	0.18	26.3K
$40.00	Aug 28	0.38	0.40	$0.39	5.1%	2.1K	0.20	2.2K
$39.00	Aug 7	0.12	0.13	$0.13	7.7%	2.0K	0.13	19.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 14	0.68	0.70	$0.69	2.9%	1.1K	0.37	2.9K
$32.00	Aug 31	0.29	0.31	$0.30	6.7%	1.0K	0.12	4.2K
$35.50	Jul 31	0.02	0.03	$0.03	33.3%	911	0.07	8.9K
$36.00	Aug 7	0.44	0.46	$0.45	4.4%	887	0.34	5.9K
$33.00	Aug 31	0.40	0.41	$0.41	2.4%	882	0.17	5.2K

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 74.2%, max 226.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Jul 31	Sep 4	120.5%	36.9%	226.3%	--	5.3K
$43.00	Jul 31	Aug 31	106.9%	35.3%	202.6%	3	5.2K
$30.00	Jul 31	Aug 31	137.3%	48.5%	183.4%	--	414
$42.00	Jul 31	Sep 4	92.7%	35.2%	163.7%	--	3.4K
$31.00	Jul 31	Aug 31	117.3%	45.5%	157.6%	1	367

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 31	Sep 4	137.3%	47.9%	186.5%	--	9.2K
$42.00	Jul 31	Aug 31	92.7%	34.3%	170.6%	--	439
$30.50	Jul 31	Aug 28	127.3%	47.6%	167.1%	--	304
$31.00	Jul 31	Sep 11	117.3%	44.2%	165.2%	1	6.9K
$31.50	Jul 31	Sep 4	107.4%	43.7%	145.9%	1	197

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 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	$0.14	$0.86	$0.14	6.14	$40.14
$40.00	$41.00	Aug 31	$0.15	$0.85	$0.15	5.67	$40.15
$39.50	$40.00	Aug 28	$0.11	$0.39	$0.11	3.55	$39.61
$38.50	$39.00	Aug 21	$0.12	$0.38	$0.12	3.17	$38.62

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	$0.16	$0.84	$0.16	5.25	$33.84
$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
$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 1.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$34.50	Aug 28	$3.99	$3.99	$0.51	7.82	$33.99
$32.00	$33.00	Aug 31	$0.85	$0.85	$0.15	5.67	$32.85
$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	$0.90	$0.90	$0.10	9.00	$40.10
$41.00	$40.00	Aug 7	$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
$38.50	$38.00	Aug 7	$0.39	$0.39	$0.11	3.55	$38.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.22, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 31	Aug 7	$0.05	78.2%	47.4%
$39.50	Jul 31	Aug 7	$0.06	54.2%	34.0%
$34.00	Jul 31	Aug 7	$0.10	58.8%	41.9%
$32.50	Aug 7	Aug 14	$0.10	50.9%	44.8%
$34.50	Jul 31	Aug 7	$0.12	58.4%	40.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 31	Aug 7	$0.06	78.2%	47.4%
$33.50	Jul 31	Aug 7	$0.08	68.5%	44.7%
$40.00	Jul 31	Aug 7	$0.10	62.3%	34.8%
$39.50	Aug 7	Aug 14	$0.10	34.0%	33.3%
$34.00	Jul 31	Aug 7	$0.11	58.8%	41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.80% of stock, avg 9.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Jul 31	$0.21	$0.45	$0.66	$36.34	$37.66	1.80%
$36.50	Jul 31	$0.46	$0.21	$0.67	$35.83	$37.17	1.82%
$37.50	Jul 31	$0.08	$0.78	$0.86	$36.64	$38.36	2.34%
$36.00	Jul 31	$0.83	$0.08	$0.91	$35.09	$36.91	2.48%
$38.00	Jul 31	$0.03	$1.27	$1.30	$36.70	$39.30	3.54%
$35.50	Jul 31	$1.33	$0.03	$1.36	$34.14	$36.86	3.70%
$37.00	Aug 7	$0.65	$0.87	$1.52	$35.48	$38.52	4.14%
$36.50	Aug 7	$0.91	$0.63	$1.54	$34.96	$38.04	4.19%
$37.50	Aug 7	$0.45	$1.17	$1.62	$35.88	$39.12	4.41%
$36.00	Aug 7	$1.23	$0.45	$1.68	$34.32	$37.68	4.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.16% of stock, avg 3.90%)

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
$37.50	$35.50	Jul 31	$0.08	$0.03	$0.11	$35.39	$37.61
$38.00	$36.00	Jul 31	$0.03	$0.08	$0.11	$35.89	$38.11
$37.50	$36.00	Jul 31	$0.08	$0.08	$0.16	$35.84	$37.66
$37.00	$35.50	Jul 31	$0.21	$0.03	$0.24	$35.26	$37.24
$38.00	$36.50	Jul 31	$0.03	$0.21	$0.24	$36.26	$38.24
$37.00	$36.00	Jul 31	$0.21	$0.08	$0.29	$35.71	$37.29
$37.50	$36.50	Jul 31	$0.08	$0.21	$0.29	$36.21	$37.79
$39.00	$34.50	Aug 7	$0.13	$0.16	$0.29	$34.21	$39.29
$38.50	$34.50	Aug 7	$0.20	$0.16	$0.36	$34.14	$38.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 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
36/37	38/38	Aug 28	$0.40	$0.10	4.00	$36.60	$38.40
34/35	36/37	Aug 31	$0.80	$0.20	4.00	$34.20	$36.80
37/38	39/40	Aug 31	$0.80	$0.20	4.00	$37.20	$39.80
34/34	36/36	Sep 4	$0.40	$0.10	4.00	$34.10	$36.40
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	$35.61	$37.89
32/33	35/36	Aug 31	$0.78	$0.22	3.55	$32.22	$35.78
35/36	37/38	Sep 4	$0.39	$0.11	3.55	$35.11	$37.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Aug 21	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Aug 28	$0.05	$0.95	19.00
$41.00	$42.00	$43.00	Aug 31	$0.05	$0.95	19.00
$33.00	$34.00	$35.00	Aug 31	$0.08	$0.92	11.50
$38.00	$39.00	$40.00	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 21	$0.05	$0.95	19.00
$33.00	$34.00	$35.00	Aug 31	$0.07	$0.93	13.29
$40.00	$41.00	$42.00	Aug 28	$0.08	$0.92	11.50
$39.00	$40.00	$41.00	Aug 31	$0.09	$0.91	10.11
$38.00	$39.00	$40.00	Sep 4	$0.09	$0.91	10.11

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 $-0.11, 107 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	-$0.06	$1.44
$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
$34.00	$32.00	1:2	Sep 11	-$0.11	$1.89
$42.00	$40.00	1:2	Jul 31	-$1.08	$0.92
$31.00	$30.00	1:2	Aug 31	-$0.11	$0.89
$32.00	$31.00	1:2	Aug 31	-$0.16	$0.84
$31.00	$30.00	1:2	Sep 4	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 4.65%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Sep 11	$1.71	0.51	0.7%	4.65%	5.36%	33	--
$37.00	Sep 4	$1.57	0.50	0.7%	4.27%	4.98%	--	592
$37.00	Aug 31	$1.43	0.50	0.7%	3.89%	4.60%	57	2.2K
$37.00	Aug 28	$1.37	0.50	0.7%	3.73%	4.44%	128	2.0K
$37.50	Sep 4	$1.33	0.46	2.1%	3.62%	5.69%	9	416
$37.00	Aug 21	$1.16	0.49	0.7%	3.16%	3.86%	571	35.7K
$37.50	Aug 28	$1.14	0.44	2.1%	3.10%	5.17%	204	3.6K
$38.00	Sep 4	$1.12	0.41	3.4%	3.05%	6.48%	75	115
$38.00	Aug 31	$0.99	0.40	3.4%	2.69%	6.12%	212	2.3K
$37.50	Aug 21	$0.93	0.43	2.1%	2.53%	4.60%	375	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 45,851

Total Puts 23,769

Put/Call Ratio 0.52

Net Difference 22,082

Prior's Put/Call Breakdown

Total Calls 21,343

Total Puts 17,663

Put/Call Ratio 0.83

Net Difference 3,680

Prior 7-Day Put/Call Summary

Total Calls 1,026,310

Total Puts 658,655

Average Put/Call Ratio 0.60

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