IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.81 -2.44%

(7/31 09:50) ◀

Friday, July 31, 2026 (9:55am)

▶ (7/31 10:00)

◀ 7/31 09:55 ▶

Option Volume

Detail

ℹ

Current (07/31 9:55am) 85,366

Calls: 35,552 (42%)

Puts: 49,814 (58%)

Prior (07/30) 52,677

Calls: 33,893 (64%)

Puts: 18,784 (36%)

Current vs Prior +62.06%

Calls: +4.89% (Calls)

Puts: +165.19% (Puts)

Prior 7-Day Total 2,039,768

Calls: 1,196,577 (59%)

Puts: 843,191 (41%)

Prior 7-Day Average 291,395

Calls: 170,939 (59%)

Puts: 120,455 (41%)

Current vs Prior 7-Day Avg -70.70%

Calls: -79.20%

Puts: -58.65%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 9:55am) $4.36M

Calls: $2.13M (49%)

Puts: $2.23M (51%)

Prior (07/30) $3.81M

Calls: $2.27M (59%)

Puts: $1.55M (41%)

Current vs Prior +14.41%

Calls: -5.82%

Puts: +44.02%

Prior 7-Day Total $200.12M

Calls: $85.88M (43%)

Puts: $114.24M (57%)

Prior 7-Day Average $28.59M

Calls: $12.27M (43%)

Puts: $16.32M (57%)

Current vs Prior 7-Day Avg -84.73%

Calls: -82.60%

Puts: -86.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 9:55am) 1.40

Prior (07/30) 0.55

Current vs Prior +152.82%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +64.80%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 9:55am) 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 1.95% | 4.58%7.60% | 12.20%

Prior 2.18% | 4.69%7.41% | 11.85%

Current vs Prior -10.33% | -2.28%+2.49% | +2.96%

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

Current vs 7-Day Avg -41.20% | -14.26%-4.42% | -0.37%

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

Current vs 7-Day Eod -10.33% | -2.28%+2.49% | +2.96%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.37% | 2.45%

Calls: 24.39% | 2.30%

Puts: 10.34% | 2.60%

Prior 9.87% | 2.90%

Calls: 8.11% | 2.35%

Puts: 11.63% | 3.45%

Current vs Prior +75.99% | -15.52%

Prior 7-Day Avg 4.77% | 2.76%

Calls: 4.78% | 2.76%

Puts: 4.76% | 2.76%

Current vs 7-Day Avg +264.00% | -11.23%

Liquidity Good

Add Card

🤖 AI Insights

Above-average activity with volume up 62% vs prior. Bearish P/C ratio of 1.40 indicates protective positioning. P/C ratio rising 153% - 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
09:55	BEARISH	BEARISH	BEARISH
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 219 of results (avg 3.5%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 31	1.42	1.43	$1.42	0.7%	95	0.50	3.8K
$34.00	Aug 31	2.68	2.71	$2.70	1.1%	--	0.70	327
$32.00	Aug 21	4.10	4.15	$4.13	1.2%	--	0.88	228
$35.50	Aug 28	1.64	1.66	$1.65	1.2%	5	0.56	603
$32.00	Aug 7	3.85	3.90	$3.88	1.3%	--	0.96	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 14	1.05	1.06	$1.06	0.9%	489	0.52	3.1K
$38.50	Aug 7	2.72	2.75	$2.74	1.1%	17	0.92	99
$40.00	Aug 14	4.20	4.25	$4.22	1.2%	--	0.93	691
$38.00	Aug 7	2.25	2.28	$2.26	1.3%	--	0.89	534
$34.00	Aug 28	0.72	0.73	$0.73	1.4%	391	0.29	811

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 117 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%	2.8K	0.07	24.3K
$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
$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%	287	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
$35.50	Jul 31	0.06	0.07	$0.07	14.3%	2.6K	0.23	8.3K
$32.50	Aug 7	0.06	0.07	$0.07	14.3%	--	0.06	278
$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%	25	0.08	575

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	6.75	6.95	$6.85	2.9%	--	1.00	33
$30.00	Jul 31	5.75	6.00	$5.88	4.3%	1	1.00	184
$31.00	Jul 31	4.75	4.90	$4.83	3.1%	1	1.00	302
$31.50	Jul 31	4.20	4.40	$4.30	4.7%	--	1.00	11
$32.00	Jul 31	3.75	3.90	$3.83	3.9%	--	1.00	269

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 7	4.10	4.30	$4.20	4.8%	--	1.00	221
$42.00	Aug 14	6.10	6.25	$6.18	2.4%	--	1.00	10
$42.00	Jul 31	6.10	6.25	$6.18	2.4%	--	0.99	11
$40.00	Jul 31	4.05	4.25	$4.15	4.8%	--	0.99	1.2K
$39.00	Jul 31	3.05	3.25	$3.15	6.3%	1	0.99	3

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 53.3K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 7	0.14	0.15	$0.15	6.7%	2.9K	0.17	6.9K
$38.50	Aug 7	0.05	0.06	$0.06	16.7%	2.8K	0.07	24.3K
$37.00	Aug 21	0.72	0.73	$0.73	1.4%	2.7K	0.37	34.6K
$37.00	Jul 31	0.00	0.01	$0.01	100.0%	2.2K	0.02	37.8K
$39.50	Aug 14	0.07	0.08	$0.08	12.5%	2.0K	0.07	13.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 31	0.27	0.30	$0.29	10.3%	3.3K	0.68	27.6K
$35.50	Jul 31	0.06	0.07	$0.07	14.3%	2.6K	0.23	8.3K
$32.50	Sep 4	0.53	0.56	$0.55	5.5%	1.9K	0.20	66
$33.50	Aug 7	0.11	0.12	$0.12	8.3%	1.7K	0.11	4.1K
$33.00	Aug 31	0.54	0.56	$0.55	3.6%	1.6K	0.22	4.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 236.0%, max 589.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 31	Sep 4	237.9%	34.8%	584.5%	--	3.6K
$41.50	Jul 31	Sep 4	222.2%	34.5%	544.6%	1	697
$41.00	Jul 31	Sep 4	206.2%	34.4%	500.2%	--	11.2K
$29.00	Jul 31	Aug 21	310.5%	53.0%	485.8%	--	114
$30.00	Jul 31	Aug 31	265.2%	46.6%	468.8%	1	412

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 31	Aug 31	237.9%	34.5%	589.4%	--	437
$29.00	Jul 31	Sep 4	310.5%	48.7%	537.7%	2	5.1K
$30.00	Jul 31	Sep 4	265.2%	45.9%	477.6%	--	9.2K
$30.50	Jul 31	Aug 28	243.0%	46.2%	425.7%	176	304
$31.00	Jul 31	Sep 4	220.9%	43.6%	406.7%	--	6.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 8.09, avg 1.86)

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
$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	$0.20	$0.80	$0.20	4.00	$39.20
$37.50	$38.00	Aug 14	$0.11	$0.39	$0.11	3.55	$37.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$31.00	Aug 31	$0.11	$0.89	$0.11	8.09	$31.89
$33.00	$32.00	Aug 31	$0.16	$0.84	$0.16	5.25	$32.84
$34.00	$33.50	Aug 21	$0.10	$0.40	$0.10	4.00	$33.90
$33.50	$33.00	Sep 4	$0.11	$0.39	$0.11	3.55	$33.39
$34.00	$33.00	Aug 31	$0.23	$0.77	$0.23	3.35	$33.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 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
$30.00	$31.00	Aug 31	$0.90	$0.90	$0.10	9.00	$30.90
$32.00	$33.00	Aug 31	$0.85	$0.85	$0.15	5.67	$32.85
$33.50	$34.00	Aug 21	$0.39	$0.39	$0.11	3.55	$33.89
$32.50	$34.50	Aug 28	$1.56	$1.56	$0.44	3.55	$34.06

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	$1.25	$1.25	$0.25	5.00	$38.75
$40.00	$39.00	Sep 4	$0.82	$0.82	$0.18	4.56	$39.18
$38.00	$37.50	Aug 14	$0.40	$0.40	$0.10	4.00	$37.60
$39.00	$38.50	Aug 21	$0.40	$0.40	$0.10	4.00	$38.60

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
$33.00	Jul 31	Aug 7	$0.07	133.7%	41.5%
$38.00	Jul 31	Aug 7	$0.08	101.2%	33.4%
$33.50	Jul 31	Aug 7	$0.10	111.9%	40.1%
$32.50	Aug 7	Aug 14	$0.13	45.9%	42.4%
$37.50	Jul 31	Aug 7	$0.14	81.7%	33.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Jul 31	Aug 7	$0.06	155.4%	45.9%
$33.00	Jul 31	Aug 7	$0.07	133.7%	41.5%
$39.00	Jul 31	Aug 7	$0.08	138.2%	35.9%
$38.00	Jul 31	Aug 7	$0.09	101.2%	33.4%
$38.50	Aug 7	Aug 14	$0.09	34.7%	33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 1.03% of stock, avg 9.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Jul 31	$0.08	$0.29	$0.37	$35.63	$36.37	1.03%
$35.50	Jul 31	$0.41	$0.07	$0.48	$35.02	$35.98	1.34%
$36.50	Jul 31	$0.02	$0.71	$0.73	$35.77	$37.23	2.04%
$35.00	Jul 31	$0.83	$0.02	$0.85	$34.15	$35.85	2.37%
$37.00	Jul 31	$0.01	$1.21	$1.22	$35.78	$38.22	3.41%
$34.50	Jul 31	$1.33	$0.01	$1.34	$33.16	$35.84	3.74%
$36.00	Aug 7	$0.60	$0.77	$1.37	$34.63	$37.37	3.83%
$35.50	Aug 7	$0.87	$0.54	$1.41	$34.09	$36.91	3.94%
$36.50	Aug 7	$0.40	$1.06	$1.46	$35.04	$37.96	4.08%
$35.00	Aug 7	$1.20	$0.37	$1.57	$33.43	$36.57	4.38%

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	$0.07	$0.09	$35.41	$36.59
$36.00	$35.00	Jul 31	$0.08	$0.02	$0.10	$34.90	$36.10
$36.00	$35.50	Jul 31	$0.08	$0.07	$0.15	$35.35	$36.15
$38.00	$33.50	Aug 7	$0.09	$0.12	$0.21	$33.29	$38.21
$38.00	$34.00	Aug 7	$0.09	$0.17	$0.26	$33.74	$38.26
$37.50	$33.50	Aug 7	$0.15	$0.12	$0.27	$33.23	$37.77
$37.50	$34.00	Aug 7	$0.15	$0.17	$0.32	$33.68	$37.82
$38.00	$34.50	Aug 7	$0.09	$0.25	$0.34	$34.16	$38.34
$37.00	$33.50	Aug 7	$0.25	$0.12	$0.37	$33.13	$37.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 6.14, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	33/34	Aug 31	$0.86	$0.14	6.14	$31.14	$33.86
32/33	34/35	Aug 31	$0.85	$0.15	5.67	$32.15	$34.85
33/34	35/36	Aug 31	$0.82	$0.18	4.56	$33.18	$35.82
37/38	39/40	Aug 31	$0.82	$0.18	4.56	$37.18	$39.82
34/34	36/36	Aug 14	$0.40	$0.10	4.00	$34.10	$35.90
31/32	34/35	Aug 31	$0.80	$0.20	4.00	$31.20	$34.80
34/34	36/36	Aug 28	$0.39	$0.11	3.55	$33.61	$35.89
34/35	36/37	Aug 28	$0.39	$0.11	3.55	$34.61	$36.89
36/36	38/38	Aug 28	$0.39	$0.11	3.55	$35.61	$37.89
36/36	38/38	Aug 28	$0.39	$0.11	3.55	$36.11	$38.39

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
$31.00	$32.00	$33.00	Aug 31	$0.05	$0.95	19.00
$30.00	$31.00	$32.00	Aug 7	$0.06	$0.94	15.67
$33.00	$34.00	$35.00	Aug 31	$0.06	$0.94	15.67
$39.00	$40.00	$41.00	Aug 31	$0.06	$0.94	15.67
$36.00	$37.00	$38.00	Aug 31	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$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
$38.00	$39.00	$40.00	Sep 4	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Aug 31	$0.07	$0.93	13.29
$38.00	$39.00	$40.00	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 $-0.72, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$35.00	1:2	Sep 4	-$0.72	$1.28
$32.50	$34.50	1:2	Aug 28	-$0.73	$1.27
$41.00	$42.00	1:2	Aug 31	-$0.05	$0.95
$40.00	$41.00	1:2	Aug 31	-$0.06	$0.94
$39.00	$40.00	1:2	Aug 31	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$29.00	1:2	Aug 21	-$0.07	$0.93
$30.00	$29.00	1:2	Aug 31	-$0.11	$0.89
$30.00	$29.00	1:2	Sep 4	-$0.11	$0.89
$31.00	$30.00	1:2	Aug 31	-$0.14	$0.86
$32.00	$31.00	1:2	Aug 31	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 4.33%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Sep 4	$1.55	0.51	0.5%	4.33%	4.86%	1	52
$36.50	Sep 11	$1.44	0.47	1.9%	4.02%	5.95%	--	118
$36.00	Aug 31	$1.42	0.50	0.5%	3.97%	4.50%	95	3.8K
$36.00	Aug 28	$1.36	0.50	0.5%	3.80%	4.33%	47	177
$36.50	Sep 4	$1.31	0.46	1.9%	3.66%	5.59%	8	92
$37.00	Sep 11	$1.22	0.42	3.3%	3.41%	6.73%	15	35
$36.00	Aug 21	$1.15	0.49	0.5%	3.21%	3.74%	180	34.2K
$36.50	Aug 28	$1.12	0.45	1.9%	3.13%	5.05%	5	310
$37.00	Sep 4	$1.09	0.41	3.3%	3.04%	6.37%	9	592
$37.00	Aug 31	$0.96	0.40	3.3%	2.68%	6.00%	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 35,552

Total Puts 49,814

Put/Call Ratio 1.40

Net Difference -14,262

Prior's Put/Call Breakdown

Total Calls 33,893

Total Puts 18,784

Put/Call Ratio 0.55

Net Difference 15,109

Prior 7-Day Put/Call Summary

Total Calls 1,196,577

Total Puts 843,191

Average Put/Call Ratio 0.85

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