IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.89 -2.21%

(7/31 09:40) ◀

Friday, July 31, 2026 (9:45am)

▶ (7/31 09:50)

◀ 7/31 09:45 ▶

Option Volume

Detail

ℹ

Current (07/31 9:45am) 35,513

Calls: 17,457 (49%)

Puts: 18,056 (51%)

Prior (07/30) 34,116

Calls: 20,194 (59%)

Puts: 13,922 (41%)

Current vs Prior +4.09%

Calls: -13.55% (Calls)

Puts: +29.69% (Puts)

Prior 7-Day Total 1,974,673

Calls: 1,175,958 (60%)

Puts: 798,715 (40%)

Prior 7-Day Average 282,096

Calls: 167,994 (60%)

Puts: 114,102 (40%)

Current vs Prior 7-Day Avg -87.41%

Calls: -89.61%

Puts: -84.18%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 9:45am) $1.98M

Calls: $966.7K (49%)

Puts: $1.01M (51%)

Prior (07/30) $2.41M

Calls: $1.40M (58%)

Puts: $1.02M (42%)

Current vs Prior -17.96%

Calls: -30.77%

Puts: -0.34%

Prior 7-Day Total $197.06M

Calls: $84.60M (43%)

Puts: $112.46M (57%)

Prior 7-Day Average $28.15M

Calls: $12.09M (43%)

Puts: $16.07M (57%)

Current vs Prior 7-Day Avg -92.97%

Calls: -92.00%

Puts: -93.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 9:45am) 1.03

Prior (07/30) 0.69

Current vs Prior +50.03%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +57.35%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 9:45am) 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 43,365,117

Calls: 25,865,148 (60%)

Puts: 17,499,969 (40%)

Prior 7-Day Average 6,195,016

Calls: 3,695,021 (60%)

Puts: 2,499,995 (40%)

Current vs Prior 7-Day Avg +1.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.92% | 4.49%7.38% | 12.01%

Prior 2.18% | 4.69%7.41% | 11.85%

Current vs Prior -11.80% | -4.28%-0.37% | +1.32%

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

Current vs 7-Day Avg -42.17% | -16.02%-7.08% | -1.95%

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

Current vs 7-Day Eod -11.80% | -4.28%-0.37% | +1.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.05% | 1.81%

Calls: 17.02% | 2.20%

Puts: 9.09% | 1.43%

Prior 9.87% | 2.90%

Calls: 8.11% | 2.35%

Puts: 11.63% | 3.45%

Current vs Prior +32.22% | -37.59%

Prior 7-Day Avg 4.77% | 2.76%

Calls: 4.78% | 2.76%

Puts: 4.76% | 2.76%

Current vs 7-Day Avg +173.47% | -34.42%

Liquidity Good

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.03. P/C ratio rising 50% - increased hedging/bearish positioning. Call-heavy open interest (3,787,687 calls vs 2,521,431 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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
09:45	BEARISH	NEUTRAL	BEARISH
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 212 of results (avg 3.8%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 21	5.10	5.15	$5.13	1.0%	--	0.92	247
$32.00	Aug 14	4.05	4.10	$4.07	1.2%	6	0.92	27
$32.00	Aug 7	3.95	4.00	$3.98	1.3%	--	0.95	169
$35.50	Aug 21	1.45	1.47	$1.46	1.4%	--	0.57	262
$36.00	Aug 31	1.44	1.46	$1.45	1.4%	13	0.51	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	1.74	1.76	$1.75	1.1%	21	0.62	14.6K
$40.00	Aug 14	4.10	4.15	$4.13	1.2%	--	0.93	691
$36.50	Aug 28	1.62	1.64	$1.63	1.2%	--	0.55	1.5K
$35.00	Aug 21	0.79	0.80	$0.80	1.3%	89	0.36	38.1K
$37.50	Aug 28	2.22	2.25	$2.24	1.3%	--	0.66	513

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
$38.50	Aug 7	0.05	0.06	$0.06	16.7%	2.4K	0.07	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%	27	0.04	13.1K
$39.50	Aug 14	0.07	0.08	$0.08	12.5%	1.0K	0.07	13.2K
$41.00	Aug 21	0.08	0.09	$0.09	11.1%	74	0.07	6.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 14	0.06	0.07	$0.07	14.3%	400	0.04	1.3K
$33.00	Aug 7	0.07	0.08	$0.08	12.5%	1	0.08	575
$30.50	Aug 14	0.07	0.08	$0.08	12.5%	--	0.05	2.4K
$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

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	6.85	7.15	$7.00	4.3%	--	0.99	33
$30.00	Jul 31	5.85	6.15	$6.00	5.0%	--	0.99	184
$31.00	Jul 31	4.85	5.15	$5.00	6.0%	--	0.99	302
$31.50	Jul 31	4.35	4.65	$4.50	6.7%	--	0.99	11
$32.00	Jul 31	3.85	4.15	$4.00	7.5%	--	0.99	269

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 31	1.07	1.13	$1.10	5.5%	158	1.00	16.2K
$37.50	Jul 31	1.42	1.63	$1.53	13.7%	5	1.00	859
$38.00	Jul 31	1.90	2.13	$2.01	11.4%	--	1.00	2.1K
$39.00	Jul 31	2.90	3.15	$3.03	8.3%	1	1.00	3
$40.00	Jul 31	3.85	4.15	$4.00	7.5%	--	1.00	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 29.4K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 7	0.05	0.06	$0.06	16.7%	2.4K	0.07	24.3K
$36.50	Jul 31	0.02	0.03	$0.03	33.3%	1.5K	0.11	16.9K
$39.50	Aug 14	0.07	0.08	$0.08	12.5%	1.0K	0.07	13.2K
$37.00	Jul 31	0.00	0.01	$0.01	100.0%	774	0.02	37.8K
$37.50	Aug 7	0.15	0.16	$0.16	6.3%	699	0.18	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 31	0.21	0.23	$0.22	9.1%	3.2K	0.60	27.6K
$35.50	Jul 31	0.04	0.05	$0.05	20.0%	2.3K	0.18	8.3K
$32.50	Sep 4	0.48	0.51	$0.50	6.0%	1.9K	0.19	66
$33.00	Aug 31	0.49	0.51	$0.50	4.0%	832	0.21	4.8K
$36.50	Jul 31	0.59	0.64	$0.62	8.1%	739	0.89	15.7K

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 247.3%, max 633.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 31	Aug 31	261.3%	35.7%	633.0%	1	5.3K
$42.00	Jul 31	Sep 4	231.2%	34.0%	580.6%	--	3.6K
$41.50	Jul 31	Sep 4	215.7%	34.0%	534.8%	1	697
$41.00	Jul 31	Sep 4	199.8%	33.6%	494.9%	--	11.2K
$29.00	Jul 31	Aug 21	310.0%	52.9%	485.8%	--	114

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 31	Aug 31	231.2%	34.0%	580.4%	--	437
$29.00	Jul 31	Sep 4	310.0%	48.5%	539.6%	2	5.1K
$30.00	Jul 31	Sep 4	265.4%	45.6%	482.1%	--	9.2K
$30.50	Jul 31	Aug 28	243.5%	45.2%	438.6%	--	304
$31.00	Jul 31	Sep 4	221.7%	43.0%	415.2%	--	6.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 9.00, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 31	$0.10	$0.90	$0.10	9.00	$40.10
$39.00	$40.00	Aug 31	$0.15	$0.85	$0.15	5.67	$39.15
$37.00	$37.50	Aug 7	$0.10	$0.40	$0.10	4.00	$37.10
$38.50	$39.00	Aug 28	$0.10	$0.40	$0.10	4.00	$38.60
$39.00	$40.00	Sep 11	$0.21	$0.79	$0.21	3.76	$39.21

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
$35.00	$34.50	Aug 7	$0.10	$0.40	$0.10	4.00	$34.90
$34.00	$33.50	Aug 21	$0.10	$0.40	$0.10	4.00	$33.90
$34.50	$34.00	Aug 14	$0.11	$0.39	$0.11	3.55	$34.39
$34.00	$33.00	Aug 31	$0.22	$0.78	$0.22	3.55	$33.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 9.00, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$32.50	Aug 28	$2.25	$2.25	$0.25	9.00	$32.25
$32.00	$33.00	Aug 31	$0.82	$0.82	$0.18	4.56	$32.82
$34.50	$35.00	Aug 7	$0.40	$0.40	$0.10	4.00	$34.90
$34.00	$34.50	Aug 14	$0.40	$0.40	$0.10	4.00	$34.40
$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
$40.00	$39.00	Aug 31	$0.85	$0.85	$0.15	5.67	$39.15
$40.00	$38.50	Aug 28	$1.27	$1.27	$0.23	5.52	$38.73
$40.00	$39.00	Sep 4	$0.81	$0.81	$0.19	4.26	$39.19
$37.50	$37.00	Aug 7	$0.40	$0.40	$0.10	4.00	$37.10
$38.00	$37.50	Aug 14	$0.40	$0.40	$0.10	4.00	$37.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.23, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Jul 31	Aug 7	$0.09	95.9%	33.2%
$34.00	Jul 31	Aug 7	$0.10	92.9%	37.5%
$32.50	Aug 7	Aug 14	$0.10	46.1%	41.7%
$34.50	Jul 31	Aug 7	$0.15	71.1%	35.7%
$37.50	Jul 31	Aug 7	$0.15	76.5%	32.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 31	Aug 7	$0.07	135.9%	42.7%
$40.00	Jul 31	Aug 7	$0.08	167.0%	40.6%
$38.50	Aug 7	Aug 14	$0.08	33.6%	32.3%
$33.50	Jul 31	Aug 7	$0.09	114.5%	39.1%
$39.00	Jul 31	Aug 7	$0.10	132.5%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 0.95% of stock, avg 9.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Jul 31	$0.12	$0.22	$0.34	$35.66	$36.34	0.95%
$35.50	Jul 31	$0.47	$0.05	$0.52	$34.98	$36.02	1.45%
$36.50	Jul 31	$0.03	$0.62	$0.65	$35.85	$37.15	1.81%
$35.00	Jul 31	$0.92	$0.02	$0.94	$34.06	$35.94	2.62%
$37.00	Jul 31	$0.01	$1.10	$1.11	$35.89	$38.11	3.09%
$36.00	Aug 7	$0.63	$0.70	$1.33	$34.67	$37.33	3.71%
$35.50	Aug 7	$0.91	$0.48	$1.39	$34.11	$36.89	3.87%
$36.50	Aug 7	$0.41	$0.98	$1.39	$35.11	$37.89	3.87%
$34.50	Jul 31	$1.50	$0.01	$1.51	$32.99	$36.01	4.21%
$37.50	Jul 31	$0.01	$1.53	$1.54	$35.96	$39.04	4.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.14% of stock, avg 3.81%)

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	$0.05	$0.08	$35.42	$36.58
$36.00	$35.00	Jul 31	$0.12	$0.02	$0.14	$34.86	$36.14
$36.00	$35.50	Jul 31	$0.12	$0.05	$0.17	$35.33	$36.17
$38.00	$33.50	Aug 7	$0.10	$0.10	$0.20	$33.30	$38.20
$38.00	$34.00	Aug 7	$0.10	$0.15	$0.25	$33.75	$38.25
$37.50	$33.50	Aug 7	$0.16	$0.10	$0.26	$33.24	$37.76
$37.50	$34.00	Aug 7	$0.16	$0.15	$0.31	$33.69	$37.81
$38.00	$34.50	Aug 7	$0.10	$0.22	$0.32	$34.18	$38.32
$37.00	$33.50	Aug 7	$0.26	$0.10	$0.36	$33.14	$37.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 5.25, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 31	$0.84	$0.16	5.25	$32.16	$34.84
33/34	35/36	Aug 31	$0.81	$0.19	4.26	$33.19	$35.81
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
36/37	38/39	Sep 4	$0.40	$0.10	4.00	$36.60	$38.90
34/34	36/36	Aug 14	$0.39	$0.11	3.55	$34.11	$35.89
34/34	36/36	Aug 28	$0.39	$0.11	3.55	$34.11	$36.39
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
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. 42 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$30.00	$31.00	$32.00	Aug 31	$0.05	$0.95	19.00
$39.00	$40.00	$41.00	Aug 31	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Aug 28	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Aug 31	$0.08	$0.92	11.50
$38.00	$39.00	$40.00	Aug 31	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$39.00	$40.00	$41.00	Aug 31	$0.05	$0.95	19.00
$38.00	$39.00	$40.00	Aug 31	$0.07	$0.93	13.29
$32.00	$33.00	$34.00	Aug 31	$0.08	$0.92	11.50
$33.00	$34.00	$35.00	Aug 31	$0.08	$0.92	11.50
$40.00	$41.00	$42.00	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 $-0.74, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$34.50	1:2	Aug 28	-$0.74	$1.26
$41.00	$42.00	1:2	Aug 31	-$0.05	$0.95
$41.00	$42.00	1:2	Aug 28	-$0.07	$0.93
$39.00	$40.00	1:2	Aug 31	-$0.10	$0.90
$30.00	$32.50	1:2	Aug 28	-$1.65	$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	-$0.05	$0.95
$30.00	$29.00	1:2	Aug 31	-$0.11	$0.89
$31.00	$30.00	1:2	Aug 31	-$0.12	$0.88
$30.00	$29.00	1:2	Sep 4	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 4.35%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Sep 4	$1.56	0.51	0.3%	4.35%	4.65%	--	52
$36.50	Sep 11	$1.46	0.47	1.7%	4.07%	5.77%	--	118
$36.00	Aug 31	$1.44	0.51	0.3%	4.01%	4.32%	13	3.8K
$36.00	Aug 28	$1.38	0.51	0.3%	3.85%	4.15%	34	177
$36.50	Sep 4	$1.31	0.47	1.7%	3.65%	5.35%	8	92
$37.00	Sep 11	$1.23	0.43	3.1%	3.43%	6.52%	--	35
$36.00	Aug 21	$1.17	0.51	0.3%	3.26%	3.57%	54	34.2K
$36.50	Aug 28	$1.13	0.45	1.7%	3.15%	4.85%	5	310
$37.00	Sep 4	$1.09	0.41	3.1%	3.04%	6.13%	7	592
$37.00	Aug 31	$0.96	0.40	3.1%	2.67%	5.77%	18	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 17,457

Total Puts 18,056

Put/Call Ratio 1.03

Net Difference -599

Prior's Put/Call Breakdown

Total Calls 20,194

Total Puts 13,922

Put/Call Ratio 0.69

Net Difference 6,272

Prior 7-Day Put/Call Summary

Total Calls 1,175,958

Total Puts 798,715

Average Put/Call Ratio 0.66

Ratio Trend Rising

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