IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.99 -1.92%

(7/31 09:35) ◀

Friday, July 31, 2026 (9:40am)

▶ (7/31 09:45)

◀ 7/31 09:40 ▶

Option Volume

Detail

ℹ

Current (07/31 9:40am) 23,279

Calls: 13,662 (59%)

Puts: 9,617 (41%)

Prior (07/30) 23,014

Calls: 12,145 (53%)

Puts: 10,869 (47%)

Current vs Prior +1.15%

Calls: +12.49% (Calls)

Puts: -11.52% (Puts)

Prior 7-Day Total 1,951,394

Calls: 1,162,296 (60%)

Puts: 789,098 (40%)

Prior 7-Day Average 325,232

Calls: 166,042 (60%)

Puts: 112,728 (40%)

Current vs Prior 7-Day Avg -92.84%

Calls: -91.77%

Puts: -91.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 9:40am) $1.38M

Calls: $766.4K (55%)

Puts: $618.1K (45%)

Prior (07/30) $1.68M

Calls: $871.0K (52%)

Puts: $812.6K (48%)

Current vs Prior -17.76%

Calls: -12.00%

Puts: -23.94%

Prior 7-Day Total $195.67M

Calls: $83.83M (43%)

Puts: $111.84M (57%)

Prior 7-Day Average $32.61M

Calls: $11.98M (43%)

Puts: $15.98M (57%)

Current vs Prior 7-Day Avg -95.75%

Calls: -93.60%

Puts: -96.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 9:40am) 0.70

Prior (07/30) 0.89

Current vs Prior -21.34%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +8.36%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31 9:40am) 6,309,118

Calls: 3,787,687 (60%)

Puts: 2,521,431 (40%)

Prior (07/30) 6,221,526

Calls: 3,721,650 (60%)

Puts: 2,499,876 (40%)

Current vs Prior +1.41%

Prior 7-Day Total 37,055,999

Calls: 22,077,461 (60%)

Puts: 14,978,538 (40%)

Prior 7-Day Average 6,175,999

Calls: 3,679,576 (60%)

Puts: 2,496,423 (40%)

Current vs Prior 7-Day Avg +2.16%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.95% | 4.45%7.36% | 12.00%

Prior 2.18% | 4.69%7.41% | 11.85%

Current vs Prior -10.77% | -5.14%-0.65% | +1.27%

Prior 7-Day Avg 3.32% | 5.34%7.95% | 12.25%

Current vs 7-Day Avg -41.49% | -16.77%-7.34% | -2.00%

Prior 7-Day Eod 2.18% | 4.69%7.41% | 11.85%

Current vs 7-Day Eod -10.77% | -5.14%-0.65% | +1.27%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.14% | 4.17%

Calls: 27.78% | 5.21%

Puts: 12.50% | 3.13%

Prior 9.87% | 2.90%

Calls: 8.11% | 2.35%

Puts: 11.63% | 3.45%

Current vs Prior +104.05% | +43.79%

Prior 7-Day Avg 4.77% | 2.76%

Calls: 4.78% | 2.76%

Puts: 4.76% | 2.76%

Current vs 7-Day Avg +322.05% | +51.09%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio dropping 21% - sentiment shifting bullish. Call-heavy open interest (3,787,687 calls vs 2,521,431 puts) suggests bullish positioning.

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 NEUTRAL

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
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 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 204 of results (avg 5.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 21	1.22	1.23	$1.23	0.8%	3	0.52	34.2K
$37.00	Aug 21	0.76	0.77	$0.77	1.3%	205	0.39	34.6K
$37.50	Aug 21	0.58	0.59	$0.59	1.7%	133	0.32	4.1K
$36.50	Aug 21	0.96	0.98	$0.97	2.1%	29	0.45	1.8K
$30.00	Aug 21	6.15	6.30	$6.23	2.4%	--	0.95	388

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	0.74	0.75	$0.75	1.3%	10	0.35	38.1K
$36.00	Aug 21	1.13	1.15	$1.14	1.8%	571	0.48	16.9K
$36.00	Aug 31	1.36	1.39	$1.38	2.2%	20	0.48	2.2K
$36.50	Aug 7	0.91	0.93	$0.92	2.2%	541	0.61	1.7K
$36.00	Aug 14	0.91	0.93	$0.92	2.2%	261	0.49	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 114 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 7	0.05	0.06	$0.06	16.7%	2.2K	0.08	24.3K
$40.00	Aug 14	0.05	0.06	$0.06	16.7%	31	0.06	5.0K
$42.00	Aug 21	0.05	0.06	$0.06	16.7%	22	0.04	13.1K
$41.50	Aug 21	0.06	0.07	$0.07	14.3%	3	0.05	3.2K
$39.50	Aug 14	0.07	0.08	$0.08	12.5%	13	0.07	13.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 14	0.06	0.07	$0.07	14.3%	--	0.04	1.3K
$31.00	Aug 14	0.08	0.09	$0.09	11.1%	--	0.06	767
$33.50	Aug 7	0.09	0.10	$0.10	10.0%	2	0.10	4.1K
$31.50	Aug 14	0.09	0.10	$0.10	10.0%	--	0.07	288
$32.00	Aug 14	0.11	0.12	$0.12	8.3%	--	0.08	925

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	6.90	7.15	$7.03	3.6%	--	0.99	33
$30.00	Jul 31	5.90	6.15	$6.03	4.1%	--	0.99	184
$31.00	Jul 31	4.90	5.15	$5.03	5.0%	--	0.99	302
$31.50	Jul 31	4.40	4.60	$4.50	4.4%	--	0.99	11
$32.00	Jul 31	3.90	4.15	$4.03	6.2%	--	0.99	269

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 31	1.41	1.58	$1.50	11.3%	2	1.00	859
$38.00	Jul 31	1.90	2.08	$1.99	9.0%	--	1.00	2.1K
$39.00	Jul 31	2.90	3.10	$3.00	6.7%	1	1.00	3
$40.00	Jul 31	3.85	4.10	$3.97	6.3%	--	1.00	1.2K
$42.00	Jul 31	5.90	6.10	$6.00	3.3%	--	1.00	11

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 18.5K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 7	0.05	0.06	$0.06	16.7%	2.2K	0.08	24.3K
$36.50	Jul 31	0.02	0.03	$0.03	33.3%	1.4K	0.12	16.9K
$34.00	Jul 31	1.95	2.07	$2.01	6.0%	654	0.98	4.8K
$34.00	Aug 7	2.09	2.26	$2.17	7.8%	651	0.86	135
$36.00	Aug 7	0.65	0.68	$0.67	4.5%	634	0.51	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 4	0.46	0.49	$0.48	6.2%	1.3K	0.18	66
$36.00	Jul 31	0.15	0.17	$0.16	12.5%	1.1K	0.50	27.6K
$36.50	Jul 31	0.49	0.57	$0.53	15.1%	635	0.88	15.7K
$33.00	Aug 31	0.47	0.49	$0.48	4.2%	631	0.20	4.8K
$36.00	Aug 21	1.13	1.15	$1.14	1.8%	571	0.48	16.9K

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 245.0%, max 626.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 31	Aug 31	256.2%	35.3%	626.3%	1	5.3K
$42.00	Jul 31	Sep 4	226.2%	34.0%	565.5%	--	3.6K
$41.50	Jul 31	Sep 4	210.8%	33.6%	526.9%	--	697
$41.00	Jul 31	Sep 4	195.0%	33.4%	483.7%	--	11.2K
$29.00	Jul 31	Aug 21	311.4%	53.4%	483.1%	--	114

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 31	Aug 31	226.2%	33.6%	573.7%	--	437
$29.00	Jul 31	Sep 4	311.4%	48.7%	539.7%	--	5.1K
$30.00	Jul 31	Sep 4	267.1%	46.2%	478.3%	--	9.2K
$30.50	Jul 31	Aug 28	245.4%	45.7%	437.0%	--	304
$31.00	Jul 31	Sep 4	223.8%	43.2%	417.7%	--	6.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 6.14, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$39.00	$40.00	Aug 31	$0.15	$0.85	$0.15	5.67	$39.15
$39.00	$40.00	Sep 11	$0.21	$0.79	$0.21	3.76	$39.21
$37.00	$37.50	Aug 7	$0.11	$0.39	$0.11	3.55	$37.11
$37.50	$38.00	Aug 14	$0.11	$0.39	$0.11	3.55	$37.61
$38.00	$38.50	Aug 21	$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	$0.14	$0.86	$0.14	6.14	$32.86
$34.00	$33.00	Aug 31	$0.21	$0.79	$0.21	3.76	$33.79
$34.00	$33.50	Aug 28	$0.11	$0.39	$0.11	3.55	$33.89
$34.00	$33.00	Sep 4	$0.22	$0.78	$0.22	3.55	$33.78
$36.00	$35.50	Jul 31	$0.12	$0.38	$0.12	3.17	$35.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 11.50, avg 1.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$32.50	Aug 28	$2.30	$2.30	$0.20	11.50	$32.30
$32.00	$33.00	Aug 21	$0.90	$0.90	$0.10	9.00	$32.90
$32.00	$33.00	Aug 31	$0.85	$0.85	$0.15	5.67	$32.85
$34.50	$35.00	Aug 7	$0.40	$0.40	$0.10	4.00	$34.90
$33.00	$33.50	Aug 21	$0.40	$0.40	$0.10	4.00	$33.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$41.00	$40.00	Aug 31	$0.90	$0.90	$0.10	9.00	$40.10
$40.00	$39.00	Aug 31	$0.85	$0.85	$0.15	5.67	$39.15
$40.00	$39.00	Sep 4	$0.85	$0.85	$0.15	5.67	$39.15
$40.00	$38.50	Aug 28	$1.26	$1.26	$0.24	5.25	$38.74
$37.50	$37.00	Aug 7	$0.40	$0.40	$0.10	4.00	$37.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.22, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 31	Aug 7	$0.07	181.0%	49.5%
$38.00	Jul 31	Aug 7	$0.09	91.4%	32.2%
$33.00	Jul 31	Aug 7	$0.11	138.6%	42.8%
$33.50	Jul 31	Aug 7	$0.12	117.5%	40.1%
$32.50	Aug 7	Aug 14	$0.15	46.9%	41.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 31	Aug 7	$0.06	138.6%	42.8%
$38.00	Jul 31	Aug 7	$0.08	91.4%	32.2%
$38.50	Aug 7	Aug 14	$0.08	32.7%	31.8%
$33.50	Jul 31	Aug 7	$0.09	117.5%	40.1%
$34.00	Jul 31	Aug 7	$0.13	96.1%	37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 0.89% of stock, avg 9.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Jul 31	$0.16	$0.16	$0.32	$35.68	$36.32	0.89%
$36.50	Jul 31	$0.03	$0.53	$0.56	$35.94	$37.06	1.56%
$35.50	Jul 31	$0.54	$0.04	$0.58	$34.92	$36.08	1.61%
$35.00	Jul 31	$1.02	$0.02	$1.04	$33.96	$36.04	2.89%
$37.00	Jul 31	$0.01	$1.04	$1.05	$35.95	$38.05	2.92%
$36.00	Aug 7	$0.67	$0.64	$1.31	$34.69	$37.31	3.64%
$36.50	Aug 7	$0.44	$0.92	$1.36	$35.14	$37.86	3.78%
$35.50	Aug 7	$0.96	$0.44	$1.40	$34.10	$36.90	3.89%
$37.50	Jul 31	$0.01	$1.50	$1.51	$35.99	$39.01	4.20%
$37.00	Aug 7	$0.28	$1.23	$1.51	$35.49	$38.51	4.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.14% of stock, avg 3.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.50	$35.00	Jul 31	$0.03	$0.02	$0.05	$34.95	$36.55
$36.50	$35.50	Jul 31	$0.03	$0.04	$0.07	$35.43	$36.57
$36.00	$35.00	Jul 31	$0.16	$0.02	$0.18	$34.82	$36.18
$36.00	$35.50	Jul 31	$0.16	$0.04	$0.20	$35.30	$36.20
$38.50	$34.00	Aug 7	$0.06	$0.14	$0.20	$33.80	$38.70
$38.00	$34.00	Aug 7	$0.10	$0.14	$0.24	$33.76	$38.24
$38.50	$34.50	Aug 7	$0.06	$0.20	$0.26	$34.24	$38.76
$38.00	$34.50	Aug 7	$0.10	$0.20	$0.30	$34.20	$38.30
$37.50	$34.00	Aug 7	$0.17	$0.14	$0.31	$33.69	$37.81
$38.50	$35.00	Aug 7	$0.06	$0.30	$0.36	$34.64	$38.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 6.14, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 31	$0.86	$0.14	6.14	$32.14	$34.86
33/34	35/36	Aug 31	$0.82	$0.18	4.56	$33.18	$35.82
35/36	36/36	Aug 14	$0.40	$0.10	4.00	$35.10	$36.40
37/38	39/40	Aug 31	$0.80	$0.20	4.00	$37.20	$39.80
36/36	38/38	Sep 4	$0.40	$0.10	4.00	$35.60	$37.90
35/36	36/37	Aug 28	$0.39	$0.11	3.55	$35.11	$36.89
36/36	38/38	Aug 28	$0.39	$0.11	3.55	$36.11	$38.39
34/35	36/37	Sep 4	$0.39	$0.11	3.55	$34.61	$36.89
37/38	38/39	Sep 4	$0.78	$0.22	3.55	$37.22	$39.28
34/35	36/37	Aug 31	$0.77	$0.23	3.35	$34.23	$36.77

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
$40.00	$41.00	$42.00	Aug 28	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Aug 31	$0.06	$0.94	15.67
$39.00	$40.00	$41.00	Aug 31	$0.06	$0.94	15.67
$30.00	$31.00	$32.00	Aug 21	$0.07	$0.93	13.29
$33.00	$34.00	$35.00	Aug 31	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$37.00	$38.00	$39.00	Sep 4	$0.05	$0.95	19.00
$41.00	$42.00	$43.00	Aug 21	$0.07	$0.93	13.29
$32.00	$33.00	$34.00	Aug 31	$0.07	$0.93	13.29
$33.00	$34.00	$35.00	Aug 31	$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. 108 found (best net $-0.84, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$34.50	1:2	Aug 28	-$0.84	$1.16
$41.00	$42.00	1:2	Aug 28	-$0.07	$0.93
$40.00	$41.00	1:2	Aug 31	-$0.07	$0.93
$39.00	$40.00	1:2	Aug 31	-$0.10	$0.90
$38.00	$39.00	1:2	Aug 31	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.50	$34.00	1:2	Sep 11	-$0.39	$1.11
$30.00	$29.00	1:2	Aug 21	-$0.06	$0.94
$30.00	$29.00	1:2	Sep 4	-$0.10	$0.90
$30.00	$29.00	1:2	Aug 31	-$0.11	$0.89
$31.00	$30.00	1:2	Aug 31	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 4.36%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Sep 4	$1.57	0.53	0.0%	4.36%	4.39%	--	52
$36.50	Sep 11	$1.48	0.48	1.4%	4.11%	5.53%	--	118
$36.00	Aug 31	$1.46	0.52	0.0%	4.06%	4.08%	11	3.8K
$36.00	Aug 28	$1.40	0.52	0.0%	3.89%	3.92%	34	177
$36.50	Sep 4	$1.34	0.48	1.4%	3.72%	5.14%	8	92
$37.00	Sep 11	$1.25	0.43	2.8%	3.47%	6.28%	--	35
$36.00	Aug 21	$1.22	0.52	0.0%	3.39%	3.42%	3	34.2K
$36.50	Aug 28	$1.16	0.46	1.4%	3.22%	4.64%	5	310
$37.00	Sep 4	$1.12	0.42	2.8%	3.11%	5.92%	7	592
$37.00	Aug 31	$0.99	0.41	2.8%	2.75%	5.56%	10	2.2K

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 13,662

Total Puts 9,617

Put/Call Ratio 0.70

Net Difference 4,045

Prior's Put/Call Breakdown

Total Calls 12,145

Total Puts 10,869

Put/Call Ratio 0.89

Net Difference 1,276

Prior 7-Day Put/Call Summary

Total Calls 1,162,296

Total Puts 789,098

Average Put/Call Ratio 0.65

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