IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.42 -3.47%

(7/31 10:05) ◀

Friday, July 31, 2026 (10:10am)

▶ (7/31 10:15)

◀ 7/31 10:10 ▶

Option Volume

Detail

ℹ

Current (07/31 10:10am) 136,072

Calls: 62,615 (46%)

Puts: 73,457 (54%)

Prior (07/30) 82,864

Calls: 57,493 (69%)

Puts: 25,371 (31%)

Current vs Prior +64.21%

Calls: +8.91% (Calls)

Puts: +189.53% (Puts)

Prior 7-Day Total 2,144,825

Calls: 1,247,287 (58%)

Puts: 897,538 (42%)

Prior 7-Day Average 306,403

Calls: 178,183 (58%)

Puts: 128,219 (42%)

Current vs Prior 7-Day Avg -55.59%

Calls: -64.86%

Puts: -42.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 10:10am) $10.32M

Calls: $4.00M (39%)

Puts: $6.32M (61%)

Prior (07/30) $6.27M

Calls: $3.67M (59%)

Puts: $2.60M (41%)

Current vs Prior +64.76%

Calls: +9.11%

Puts: +143.42%

Prior 7-Day Total $206.65M

Calls: $89.25M (43%)

Puts: $117.40M (57%)

Prior 7-Day Average $29.52M

Calls: $12.75M (43%)

Puts: $16.77M (57%)

Current vs Prior 7-Day Avg -65.03%

Calls: -68.59%

Puts: -62.32%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:10am) 1.17

Prior (07/30) 0.44

Current vs Prior +165.85%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +41.39%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 10:10am) 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% | 4.74%7.82% | 12.42%

Prior 2.18% | 4.69%7.41% | 11.85%

Current vs Prior -11.93% | +1.20%+5.52% | +4.80%

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

Current vs 7-Day Avg -42.25% | -11.20%-1.59% | +1.42%

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

Current vs 7-Day Eod -11.93% | +1.20%+5.52% | +4.80%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.53% | 2.43%

Calls: 12.77% | 2.08%

Puts: 14.29% | 2.78%

Prior 9.87% | 2.90%

Calls: 8.11% | 2.35%

Puts: 11.63% | 3.45%

Current vs Prior +37.08% | -16.21%

Prior 7-Day Avg 4.77% | 2.76%

Calls: 4.78% | 2.76%

Puts: 4.76% | 2.76%

Current vs 7-Day Avg +183.53% | -11.96%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($6.32M). Elevated premium activity with dollar volume up 65% vs prior. Above-average activity with volume up 64% vs prior. Slightly bearish P/C ratio of 1.17.

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 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
10:10	BEARISH	BEARISH	BEARISH
10:05	BEARISH	BEARISH	BEARISH
10:00	BULLISH	BEARISH	BEARISH
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 213 of results (avg 3.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 31	5.75	5.80	$5.78	0.9%	--	0.90	228
$32.00	Aug 7	3.50	3.55	$3.53	1.4%	--	0.93	169
$33.00	Aug 14	2.76	2.80	$2.78	1.4%	15	0.82	53
$32.50	Aug 21	3.35	3.40	$3.38	1.5%	1	0.82	2
$29.00	Aug 21	6.55	6.65	$6.60	1.5%	--	0.95	81

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 7	0.99	1.00	$1.00	1.0%	1.1K	0.62	8.9K
$36.50	Aug 14	1.57	1.59	$1.58	1.3%	106	0.65	1.1K
$37.00	Aug 31	2.29	2.32	$2.30	1.3%	19	0.64	6.5K
$37.00	Aug 28	2.25	2.28	$2.26	1.3%	97	0.65	1.5K
$42.00	Aug 28	6.55	6.65	$6.60	1.5%	--	0.93	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 111 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Aug 21	0.05	0.06	$0.06	16.7%	3	0.04	3.2K
$38.00	Aug 7	0.06	0.07	$0.07	14.3%	484	0.08	18.3K
$41.00	Aug 21	0.06	0.07	$0.07	14.3%	167	0.05	6.2K
$42.00	Aug 28	0.06	0.07	$0.07	14.3%	1	0.05	719
$40.50	Aug 21	0.08	0.09	$0.09	11.1%	13	0.07	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 7	0.06	0.07	$0.07	14.3%	11	0.06	882
$32.50	Aug 7	0.08	0.09	$0.09	11.1%	2	0.08	278
$30.50	Aug 14	0.09	0.10	$0.10	10.0%	--	0.06	2.4K
$33.00	Aug 7	0.11	0.12	$0.12	8.3%	74	0.11	575
$31.00	Aug 14	0.11	0.12	$0.12	8.3%	401	0.07	767

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	6.30	6.50	$6.40	3.1%	5	1.00	33
$30.00	Jul 31	5.30	5.50	$5.40	3.7%	6	1.00	184
$31.00	Jul 31	4.30	4.50	$4.40	4.5%	1	1.00	302
$31.50	Jul 31	3.80	4.00	$3.90	5.1%	--	1.00	11
$32.00	Jul 31	3.30	3.50	$3.40	5.9%	--	1.00	269

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Aug 14	6.35	6.70	$6.53	5.4%	--	1.00	10
$42.00	Aug 21	6.50	6.70	$6.60	3.0%	1	1.00	1.5K
$42.00	Jul 31	6.50	6.70	$6.60	3.0%	--	0.99	11
$39.50	Jul 31	4.00	4.20	$4.10	4.9%	1	0.99	3
$40.00	Jul 31	4.50	4.70	$4.60	4.3%	--	0.99	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 89.8K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 31	0.00	0.01	$0.01	100.0%	4.7K	0.02	37.8K
$39.50	Aug 14	0.05	0.07	$0.06	33.3%	3.6K	0.06	13.2K
$36.00	Aug 7	0.45	0.46	$0.46	2.2%	3.5K	0.38	4.7K
$37.00	Aug 21	0.61	0.63	$0.62	3.2%	3.3K	0.33	34.6K
$37.50	Aug 7	0.10	0.11	$0.11	9.1%	3.3K	0.13	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 31	0.19	0.22	$0.21	14.3%	4.1K	0.56	8.3K
$36.00	Jul 31	0.56	0.62	$0.59	10.2%	4.0K	0.89	27.6K
$32.50	Sep 4	0.60	0.64	$0.62	6.5%	1.9K	0.23	66
$33.50	Aug 7	0.16	0.17	$0.17	5.9%	1.8K	0.15	4.1K
$35.00	Aug 7	0.50	0.51	$0.51	2.0%	1.7K	0.39	9.7K

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 261.5%, max 630.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 31	Sep 4	257.2%	35.2%	630.2%	6	3.6K
$41.50	Jul 31	Sep 4	241.3%	35.2%	585.3%	1	697
$41.00	Jul 31	Sep 4	225.0%	35.3%	536.7%	100	11.2K
$40.50	Jul 31	Sep 4	208.4%	35.1%	494.4%	1	12.8K
$29.00	Jul 31	Aug 21	303.5%	52.8%	475.0%	5	114

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 31	Aug 31	257.2%	35.4%	626.0%	--	437
$29.00	Jul 31	Sep 4	303.5%	49.1%	518.0%	2	5.1K
$30.00	Jul 31	Sep 4	257.0%	46.3%	455.3%	--	9.2K
$40.00	Jul 31	Sep 11	191.4%	35.1%	445.3%	1.4K	1.2K
$30.50	Jul 31	Aug 28	234.2%	46.1%	408.3%	176	304

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 9.00, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$39.00	$40.00	Aug 31	$0.13	$0.87	$0.13	6.69	$39.13
$38.00	$39.00	Aug 31	$0.21	$0.79	$0.21	3.76	$38.21
$35.50	$36.00	Jul 31	$0.11	$0.39	$0.11	3.55	$35.61
$38.00	$38.50	Aug 28	$0.11	$0.39	$0.11	3.55	$38.11
$38.50	$39.00	Sep 4	$0.11	$0.39	$0.11	3.55	$38.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Sep 4	$0.10	$0.90	$0.10	9.00	$30.90
$32.00	$31.00	Aug 31	$0.13	$0.87	$0.13	6.69	$31.87
$33.00	$32.00	Aug 31	$0.19	$0.81	$0.19	4.26	$32.81
$34.00	$33.50	Aug 14	$0.11	$0.39	$0.11	3.55	$33.89
$33.50	$33.00	Aug 21	$0.11	$0.39	$0.11	3.55	$33.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 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	$32.50	Aug 28	$2.20	$2.20	$0.30	7.33	$32.20
$31.00	$32.00	Aug 31	$0.85	$0.85	$0.15	5.67	$31.85
$32.00	$33.00	Aug 31	$0.80	$0.80	$0.20	4.00	$32.80
$33.50	$34.00	Aug 14	$0.39	$0.39	$0.11	3.55	$33.89
$34.00	$34.50	Aug 7	$0.38	$0.38	$0.12	3.17	$34.38

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	$38.50	Aug 28	$1.30	$1.30	$0.20	6.50	$38.70
$40.00	$39.00	Sep 4	$0.84	$0.84	$0.16	5.25	$39.16
$37.00	$36.50	Aug 7	$0.40	$0.40	$0.10	4.00	$36.60
$38.50	$38.00	Aug 21	$0.40	$0.40	$0.10	4.00	$38.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.24, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Jul 31	Aug 7	$0.06	118.9%	35.2%
$30.00	Jul 31	Aug 7	$0.10	257.0%	60.0%
$31.00	Jul 31	Aug 7	$0.10	211.4%	54.1%
$37.50	Jul 31	Aug 7	$0.10	99.3%	34.4%
$32.00	Jul 31	Aug 7	$0.13	166.4%	47.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 31	Aug 7	$0.06	166.4%	47.9%
$37.50	Jul 31	Aug 7	$0.07	99.3%	34.4%
$32.50	Jul 31	Aug 7	$0.08	143.9%	45.0%
$33.00	Jul 31	Aug 7	$0.11	121.5%	42.2%
$37.00	Jul 31	Aug 7	$0.14	78.9%	34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 0.99% of stock, avg 10.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Jul 31	$0.14	$0.21	$0.35	$35.15	$35.85	0.99%
$35.00	Jul 31	$0.47	$0.05	$0.52	$34.48	$35.52	1.47%
$36.00	Jul 31	$0.03	$0.59	$0.62	$35.38	$36.62	1.75%
$34.50	Jul 31	$0.92	$0.02	$0.94	$33.56	$35.44	2.65%
$36.50	Jul 31	$0.01	$1.08	$1.09	$35.41	$37.59	3.08%
$35.50	Aug 7	$0.68	$0.72	$1.40	$34.10	$36.90	3.95%
$34.00	Jul 31	$1.43	$0.01	$1.44	$32.56	$35.44	4.07%
$36.00	Aug 7	$0.46	$1.00	$1.46	$34.54	$37.46	4.12%
$35.00	Aug 7	$0.96	$0.51	$1.47	$33.53	$36.47	4.15%
$37.00	Jul 31	$0.01	$1.59	$1.60	$35.40	$38.60	4.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.14% of stock, avg 4.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.00	$34.50	Jul 31	$0.03	$0.02	$0.05	$34.45	$36.05
$36.00	$35.00	Jul 31	$0.03	$0.05	$0.08	$34.92	$36.08
$35.50	$34.50	Jul 31	$0.14	$0.02	$0.16	$34.34	$35.66
$35.50	$35.00	Jul 31	$0.14	$0.05	$0.19	$34.81	$35.69
$37.50	$33.00	Aug 7	$0.11	$0.12	$0.23	$32.77	$37.73
$37.50	$33.50	Aug 7	$0.11	$0.17	$0.28	$33.22	$37.78
$37.00	$33.00	Aug 7	$0.18	$0.12	$0.30	$32.70	$37.30
$37.00	$33.50	Aug 7	$0.18	$0.17	$0.35	$33.15	$37.35
$37.50	$34.00	Aug 7	$0.11	$0.25	$0.36	$33.64	$37.86
$36.50	$33.00	Aug 7	$0.30	$0.12	$0.42	$32.58	$36.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 7.33, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	33/34	Aug 31	$0.88	$0.12	7.33	$31.12	$33.88
32/33	34/35	Aug 31	$0.84	$0.16	5.25	$32.16	$34.84
37/38	39/40	Aug 31	$0.84	$0.16	5.25	$37.16	$39.84
34/35	36/36	Aug 28	$0.40	$0.10	4.00	$34.60	$36.40
35/36	36/37	Aug 28	$0.40	$0.10	4.00	$35.10	$36.90
35/36	37/38	Sep 4	$0.40	$0.10	4.00	$35.10	$37.40
33/34	35/36	Aug 31	$0.79	$0.21	3.76	$33.21	$35.79
31/32	34/35	Aug 31	$0.78	$0.22	3.55	$31.22	$34.78
35/36	37/38	Aug 31	$0.78	$0.22	3.55	$35.22	$37.78
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. 39 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
$39.00	$40.00	$41.00	Aug 31	$0.05	$0.95	19.00
$30.00	$31.00	$32.00	Aug 31	$0.08	$0.92	11.50
$38.00	$39.00	$40.00	Aug 31	$0.08	$0.92	11.50
$37.00	$38.00	$39.00	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 28	$0.05	$0.95	19.00
$31.00	$32.00	$33.00	Aug 31	$0.06	$0.94	15.67
$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
$37.00	$38.00	$39.00	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. 103 found (best net $-0.58, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$35.00	1:2	Sep 4	-$0.58	$1.42
$32.50	$34.50	1:2	Aug 28	-$0.59	$1.41
$37.50	$39.00	1:2	Sep 11	-$0.12	$1.38
$30.00	$32.50	1:2	Aug 28	-$1.35	$1.15
$40.00	$41.00	1:2	Aug 31	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$29.00	1:2	Aug 21	-$0.06	$0.94
$30.00	$29.00	1:2	Aug 31	-$0.12	$0.88
$30.00	$29.00	1:2	Sep 4	-$0.15	$0.85
$31.00	$30.00	1:2	Aug 31	-$0.16	$0.84
$32.00	$31.00	1:2	Aug 31	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 4.63%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.50	Sep 4	$1.64	0.52	0.2%	4.63%	4.86%	100	17
$35.50	Aug 28	$1.45	0.51	0.2%	4.09%	4.32%	13	603
$36.00	Sep 4	$1.39	0.47	1.6%	3.92%	5.56%	101	52
$36.50	Sep 11	$1.30	0.43	3.0%	3.67%	6.72%	--	118
$36.00	Aug 31	$1.25	0.46	1.6%	3.53%	5.17%	828	3.8K
$35.50	Aug 21	$1.24	0.51	0.2%	3.50%	3.73%	22	262
$36.00	Aug 28	$1.20	0.46	1.6%	3.39%	5.03%	129	177
$36.50	Sep 4	$1.16	0.42	3.0%	3.27%	6.32%	36	92
$37.00	Sep 11	$1.09	0.39	4.5%	3.08%	7.54%	23	35
$36.00	Aug 21	$1.00	0.45	1.6%	2.82%	4.46%	534	34.2K

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 62,615

Total Puts 73,457

Put/Call Ratio 1.17

Net Difference -10,842

Prior's Put/Call Breakdown

Total Calls 57,493

Total Puts 25,371

Put/Call Ratio 0.44

Net Difference 32,122

Prior 7-Day Put/Call Summary

Total Calls 1,247,287

Total Puts 897,538

Average Put/Call Ratio 0.83

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