IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.87 -2.26%

(7/31 09:45) ◀

Friday, July 31, 2026 (9:50am)

▶ (7/31 09:55)

◀ 7/31 09:50 ▶

Option Volume

Detail

ℹ

Current (07/31 9:50am) 68,245

Calls: 27,079 (40%)

Puts: 41,166 (60%)

Prior (07/30) 45,891

Calls: 29,257 (64%)

Puts: 16,634 (36%)

Current vs Prior +48.71%

Calls: -7.44% (Calls)

Puts: +147.48% (Puts)

Prior 7-Day Total 1,994,802

Calls: 1,183,160 (59%)

Puts: 811,642 (41%)

Prior 7-Day Average 284,971

Calls: 169,022 (59%)

Puts: 115,948 (41%)

Current vs Prior 7-Day Avg -76.05%

Calls: -83.98%

Puts: -64.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 9:50am) $3.38M

Calls: $1.68M (50%)

Puts: $1.69M (50%)

Prior (07/30) $3.32M

Calls: $2.01M (61%)

Puts: $1.31M (39%)

Current vs Prior +1.63%

Calls: -16.51%

Puts: +29.57%

Prior 7-Day Total $198.13M

Calls: $84.96M (43%)

Puts: $113.16M (57%)

Prior 7-Day Average $28.30M

Calls: $12.14M (43%)

Puts: $16.17M (57%)

Current vs Prior 7-Day Avg -88.07%

Calls: -86.15%

Puts: -89.52%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 9:50am) 1.52

Prior (07/30) 0.57

Current vs Prior +167.39%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +107.21%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 9:50am) 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 1.87% | 4.54%7.53% | 12.18%

Prior 2.18% | 4.69%7.41% | 11.85%

Current vs Prior -14.31% | -3.04%+1.56% | +2.78%

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

Current vs 7-Day Avg -43.81% | -14.93%-5.28% | -0.53%

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

Current vs 7-Day Eod -14.31% | -3.04%+1.56% | +2.78%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.39% | 2.48%

Calls: 16.28% | 2.22%

Puts: 12.50% | 2.74%

Prior 9.87% | 2.90%

Calls: 8.11% | 2.35%

Puts: 11.63% | 3.45%

Current vs Prior +45.80% | -14.48%

Prior 7-Day Avg 4.77% | 2.76%

Calls: 4.78% | 2.76%

Puts: 4.76% | 2.76%

Current vs 7-Day Avg +201.55% | -10.14%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.52 - heavy put buying. P/C ratio rising 167% - 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 BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
09:50	BEARISH	BEARISH	BEARISH
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 207 of results (avg 3.7%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 7	4.90	4.95	$4.93	1.0%	--	0.94	10
$36.50	Aug 21	0.94	0.95	$0.95	1.1%	277	0.44	1.8K
$32.50	Aug 28	3.85	3.90	$3.88	1.3%	--	0.83	12
$37.00	Aug 21	0.74	0.75	$0.75	1.3%	1.9K	0.38	34.6K
$33.00	Aug 7	2.95	2.99	$2.97	1.3%	--	0.92	241

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 14	3.65	3.70	$3.68	1.4%	--	0.93	251
$43.00	Aug 28	7.10	7.20	$7.15	1.4%	--	0.93	18
$43.00	Aug 31	7.10	7.20	$7.15	1.4%	--	0.92	97
$38.50	Aug 7	2.65	2.69	$2.67	1.5%	17	0.93	99
$36.00	Aug 21	1.22	1.24	$1.23	1.6%	745	0.50	16.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 115 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 14	0.05	0.06	$0.06	16.7%	48	0.06	5.0K
$42.00	Aug 21	0.05	0.06	$0.06	16.7%	28	0.04	13.1K
$43.00	Aug 28	0.06	0.07	$0.07	14.3%	1	0.04	1.7K
$39.50	Aug 14	0.07	0.08	$0.08	12.5%	2.0K	0.07	13.2K
$38.00	Aug 7	0.08	0.09	$0.09	11.1%	276	0.11	18.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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%	800	0.04	1.3K
$33.00	Aug 7	0.07	0.08	$0.08	12.5%	4	0.08	575
$31.00	Aug 14	0.08	0.09	$0.09	11.1%	400	0.06	767
$33.50	Aug 7	0.10	0.11	$0.11	9.1%	2	0.11	4.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	6.75	7.15	$6.95	5.8%	--	1.00	33
$30.00	Jul 31	5.75	6.05	$5.90	5.1%	1	1.00	184
$31.00	Jul 31	4.75	5.10	$4.93	7.1%	1	1.00	302
$31.50	Jul 31	4.25	4.65	$4.45	9.0%	--	1.00	11
$32.00	Jul 31	3.75	4.15	$3.95	10.1%	--	1.00	269

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Aug 21	7.05	7.25	$7.15	2.8%	1	1.00	872
$42.00	Jul 31	5.90	6.25	$6.08	5.8%	--	0.99	11
$40.00	Jul 31	3.85	4.25	$4.05	9.9%	--	0.99	1.2K
$39.00	Jul 31	2.90	3.25	$3.08	11.4%	1	0.99	3
$38.00	Jul 31	2.02	2.22	$2.12	9.4%	1	0.98	2.1K

Most actively traded options today. High liquidity = easy entry/exit. 186 active (total vol 39.0K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 7	0.04	0.06	$0.05	40.0%	2.8K	0.07	24.3K
$39.50	Aug 14	0.07	0.08	$0.08	12.5%	2.0K	0.07	13.2K
$37.00	Aug 21	0.74	0.75	$0.75	1.3%	1.9K	0.38	34.6K
$36.50	Jul 31	0.01	0.02	$0.02	50.0%	1.6K	0.08	16.9K
$37.50	Aug 7	0.14	0.16	$0.15	13.3%	1.5K	0.18	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 31	0.22	0.25	$0.24	12.5%	3.2K	0.61	27.6K
$35.50	Jul 31	0.04	0.06	$0.05	40.0%	2.5K	0.20	8.3K
$32.50	Sep 4	0.50	0.53	$0.52	5.8%	1.9K	0.20	66
$33.00	Aug 31	0.51	0.52	$0.52	1.9%	1.2K	0.21	4.8K
$30.00	Aug 14	0.06	0.07	$0.07	14.3%	800	0.04	1.3K

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 246.1%, max 638.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 31	Aug 31	264.1%	35.7%	638.7%	1	5.3K
$42.00	Jul 31	Sep 4	233.7%	34.4%	580.0%	--	3.6K
$41.50	Jul 31	Sep 4	218.1%	34.1%	540.0%	1	697
$41.00	Jul 31	Sep 4	202.1%	34.2%	491.7%	--	11.2K
$29.00	Jul 31	Aug 21	311.7%	52.8%	490.2%	--	114

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 31	Aug 31	233.7%	34.1%	585.9%	--	437
$29.00	Jul 31	Sep 4	311.7%	48.7%	539.8%	2	5.1K
$30.00	Jul 31	Sep 4	266.8%	45.8%	482.7%	--	9.2K
$30.50	Jul 31	Aug 28	244.6%	45.4%	438.4%	--	304
$31.00	Jul 31	Sep 4	222.7%	43.1%	416.1%	--	6.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 9.00, avg 1.89)

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
$39.00	$40.00	Sep 11	$0.20	$0.80	$0.20	4.00	$39.20
$37.00	$37.50	Aug 7	$0.11	$0.39	$0.11	3.55	$37.11
$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	$0.15	$0.85	$0.15	5.67	$32.85
$34.00	$33.50	Aug 21	$0.10	$0.40	$0.10	4.00	$33.90
$35.00	$34.50	Aug 7	$0.11	$0.39	$0.11	3.55	$34.89
$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. 117 found (best R:R 9.87, avg 1.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$32.50	Aug 28	$2.27	$2.27	$0.23	9.87	$32.27
$31.00	$32.00	Aug 21	$0.90	$0.90	$0.10	9.00	$31.90
$32.00	$33.00	Aug 31	$0.85	$0.85	$0.15	5.67	$32.85
$33.50	$34.00	Aug 21	$0.40	$0.40	$0.10	4.00	$33.90
$34.50	$35.00	Aug 7	$0.39	$0.39	$0.11	3.55	$34.89

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	$1.24	$1.24	$0.26	4.77	$38.76
$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
$40.00	$39.00	Sep 4	$0.80	$0.80	$0.20	4.00	$39.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.22, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Jul 31	Aug 7	$0.06	114.5%	39.9%
$30.00	Jul 31	Aug 7	$0.08	266.8%	63.7%
$38.00	Jul 31	Aug 7	$0.08	97.4%	32.5%
$34.00	Jul 31	Aug 7	$0.13	92.8%	38.1%
$32.50	Aug 7	Aug 14	$0.13	45.8%	41.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 31	Aug 7	$0.07	136.1%	42.4%
$39.00	Jul 31	Aug 7	$0.07	134.3%	35.0%
$38.00	Jul 31	Aug 7	$0.08	97.4%	32.5%
$40.00	Jul 31	Aug 7	$0.08	169.1%	40.9%
$38.50	Aug 7	Aug 14	$0.09	33.1%	32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 0.95% of stock, avg 9.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Jul 31	$0.10	$0.24	$0.34	$35.66	$36.34	0.95%
$35.50	Jul 31	$0.43	$0.05	$0.48	$35.02	$35.98	1.34%
$36.50	Jul 31	$0.02	$0.65	$0.67	$35.83	$37.17	1.87%
$35.00	Jul 31	$0.89	$0.02	$0.91	$34.09	$35.91	2.54%
$37.00	Jul 31	$0.01	$1.18	$1.19	$35.81	$38.19	3.32%
$36.00	Aug 7	$0.62	$0.73	$1.35	$34.65	$37.35	3.76%
$35.50	Aug 7	$0.90	$0.51	$1.41	$34.09	$36.91	3.93%
$36.50	Aug 7	$0.41	$1.02	$1.43	$35.07	$37.93	3.99%
$34.50	Jul 31	$1.45	$0.01	$1.46	$33.04	$35.96	4.07%
$37.50	Jul 31	$0.01	$1.57	$1.58	$35.92	$39.08	4.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.11% of stock, avg 3.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.50	$35.00	Jul 31	$0.02	$0.02	$0.04	$34.96	$36.54
$36.50	$35.50	Jul 31	$0.02	$0.05	$0.07	$35.43	$36.57
$36.00	$35.00	Jul 31	$0.10	$0.02	$0.12	$34.88	$36.12
$36.00	$35.50	Jul 31	$0.10	$0.05	$0.15	$35.35	$36.15
$38.00	$33.50	Aug 7	$0.09	$0.11	$0.20	$33.30	$38.20
$38.00	$34.00	Aug 7	$0.09	$0.16	$0.25	$33.75	$38.25
$37.50	$33.50	Aug 7	$0.15	$0.11	$0.26	$33.24	$37.76
$37.50	$34.00	Aug 7	$0.15	$0.16	$0.31	$33.69	$37.81
$38.00	$34.50	Aug 7	$0.09	$0.23	$0.32	$34.18	$38.32
$37.00	$33.50	Aug 7	$0.26	$0.11	$0.37	$33.13	$37.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 5.25, avg credit $0.45)

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
35/36	36/37	Aug 28	$0.40	$0.10	4.00	$35.10	$36.90
33/34	35/36	Aug 31	$0.80	$0.20	4.00	$33.20	$35.80
37/38	39/40	Aug 31	$0.80	$0.20	4.00	$37.20	$39.80
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	$33.61	$35.89
34/34	36/36	Aug 28	$0.39	$0.11	3.55	$34.11	$36.39
36/36	38/38	Aug 28	$0.39	$0.11	3.55	$35.61	$37.89
34/35	36/37	Aug 31	$0.78	$0.22	3.55	$34.22	$36.78
36/37	38/39	Aug 31	$0.78	$0.22	3.55	$36.22	$38.78

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
$30.00	$31.00	$32.00	Aug 21	$0.05	$0.95	19.00
$31.00	$32.00	$33.00	Aug 31	$0.05	$0.95	19.00
$39.00	$40.00	$41.00	Aug 31	$0.05	$0.95	19.00
$30.00	$31.00	$32.00	Aug 7	$0.07	$0.93	13.29
$29.00	$30.00	$31.00	Jul 31	$0.08	$0.92	11.50

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
$41.00	$42.00	$43.00	Aug 28	$0.05	$0.95	19.00
$31.00	$32.00	$33.00	Aug 31	$0.05	$0.95	19.00
$41.00	$42.00	$43.00	Aug 31	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Aug 31	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-0.76, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$34.50	1:2	Aug 28	-$0.76	$1.24
$41.00	$42.00	1:2	Aug 31	-$0.05	$0.95
$42.00	$43.00	1:2	Aug 28	-$0.06	$0.94
$39.00	$40.00	1:2	Aug 31	-$0.10	$0.90
$30.00	$32.50	1:2	Aug 28	-$1.61	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$29.00	1:2	Aug 21	-$0.05	$0.95
$30.00	$29.00	1:2	Aug 31	-$0.10	$0.90
$31.00	$30.00	1:2	Aug 31	-$0.13	$0.87
$30.00	$29.00	1:2	Sep 4	-$0.13	$0.87
$31.00	$30.00	1:2	Sep 4	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 4.38%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Sep 4	$1.57	0.51	0.4%	4.38%	4.74%	1	52
$36.50	Sep 11	$1.45	0.47	1.8%	4.04%	5.80%	--	118
$36.00	Aug 31	$1.44	0.51	0.4%	4.01%	4.38%	65	3.8K
$36.00	Aug 28	$1.38	0.51	0.4%	3.85%	4.21%	47	177
$36.50	Sep 4	$1.32	0.46	1.8%	3.68%	5.44%	8	92
$37.00	Sep 11	$1.23	0.42	3.1%	3.43%	6.58%	15	35
$36.00	Aug 21	$1.17	0.50	0.4%	3.26%	3.62%	91	34.2K
$36.50	Aug 28	$1.14	0.45	1.8%	3.18%	4.93%	5	310
$37.00	Sep 4	$1.10	0.41	3.1%	3.07%	6.22%	7	592
$37.00	Aug 31	$0.98	0.40	3.1%	2.73%	5.88%	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 27,079

Total Puts 41,166

Put/Call Ratio 1.52

Net Difference -14,087

Prior's Put/Call Breakdown

Total Calls 29,257

Total Puts 16,634

Put/Call Ratio 0.57

Net Difference 12,623

Prior 7-Day Put/Call Summary

Total Calls 1,183,160

Total Puts 811,642

Average Put/Call Ratio 0.73

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