IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.39 -0.01%

(8/5 09:50) ◀

Wednesday, August 5, 2026 (9:55am)

▶ (8/5 10:00)

◀ 8/5 09:55 ▶

Option Volume

Detail

ℹ

Current (08/05 9:55am) 23,700

Calls: 14,042 (59%)

Puts: 9,658 (41%)

Prior (08/04) 46,620

Calls: 24,424 (52%)

Puts: 22,196 (48%)

Current vs Prior -49.16%

Calls: -42.51% (Calls)

Puts: -56.49% (Puts)

Prior 7-Day Total 2,951,006

Calls: 1,731,219 (59%)

Puts: 1,219,787 (41%)

Prior 7-Day Average 421,572

Calls: 247,317 (59%)

Puts: 174,255 (41%)

Current vs Prior 7-Day Avg -94.38%

Calls: -94.32%

Puts: -94.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/05 9:55am) $2.09M

Calls: $1.36M (65%)

Puts: $729.7K (35%)

Prior (08/04) $3.06M

Calls: $1.97M (64%)

Puts: $1.09M (36%)

Current vs Prior -31.83%

Calls: -31.10%

Puts: -33.16%

Prior 7-Day Total $333.30M

Calls: $150.03M (45%)

Puts: $183.27M (55%)

Prior 7-Day Average $47.61M

Calls: $21.43M (45%)

Puts: $26.18M (55%)

Current vs Prior 7-Day Avg -95.61%

Calls: -93.66%

Puts: -97.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/05 9:55am) 0.69

Prior (08/04) 0.91

Current vs Prior -24.32%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -1.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/05 9:55am) 6,352,238

Calls: 3,831,515 (60%)

Puts: 2,520,723 (40%)

Prior (08/04) 6,163,378

Calls: 3,709,123 (60%)

Puts: 2,454,255 (40%)

Current vs Prior +3.06%

Prior 7-Day Total 43,037,784

Calls: 25,752,953 (60%)

Puts: 17,284,831 (40%)

Prior 7-Day Average 6,148,254

Calls: 3,678,993 (60%)

Puts: 2,469,261 (40%)

Current vs Prior 7-Day Avg +3.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)

Current 2.78% | 4.59%6.07% | 11.27%

Prior 3.08% | 4.73%6.13% | 11.27%

Current vs Prior -9.82% | -2.91%-0.90% | +0.00%

Prior 7-Day Avg 3.32% | 5.21%7.31% | 11.84%

Current vs 7-Day Avg -16.41% | -12.00%-16.90% | -4.83%

Prior 7-Day Eod 3.08% | 4.73%6.13% | 11.27%

Current vs 7-Day Eod -9.82% | -2.91%-0.90% | +0.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.55% | 1.90%

Calls: 6.67% | 1.06%

Puts: 2.44% | 2.74%

Prior 5.44% | 2.99%

Calls: 4.76% | 2.13%

Puts: 6.12% | 3.85%

Current vs Prior -16.36% | -36.45%

Prior 7-Day Avg 4.83% | 2.94%

Calls: 4.83% | 2.67%

Puts: 4.83% | 3.22%

Current vs 7-Day Avg -5.85% | -35.44%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.36M). Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.69. P/C ratio dropping 24% - sentiment shifting bullish.

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 BULLISH

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
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
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 236 of results (avg 3.5%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 18	1.15	1.16	$1.15	0.9%	141	0.39	26.8K
$31.00	Aug 31	5.60	5.65	$5.63	0.9%	--	0.93	67
$35.50	Sep 4	2.01	2.03	$2.02	1.0%	--	0.62	109
$36.00	Aug 14	0.93	0.94	$0.94	1.1%	89	0.60	7.0K
$36.00	Sep 4	1.71	1.73	$1.72	1.2%	22	0.56	396

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 14	1.01	1.02	$1.02	1.0%	44	0.62	2.8K
$38.00	Sep 18	2.57	2.60	$2.59	1.2%	--	0.61	10.3K
$34.00	Sep 18	0.82	0.83	$0.83	1.2%	250	0.27	13.6K
$36.00	Aug 21	0.76	0.77	$0.77	1.3%	64	0.42	22.6K
$37.00	Aug 31	1.53	1.55	$1.54	1.3%	1	0.56	6.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 129 found (avg $0.38, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 14	0.05	0.06	$0.06	16.7%	--	0.07	18.5K
$41.50	Aug 21	0.05	0.06	$0.06	16.7%	--	0.05	3.1K
$37.50	Aug 7	0.06	0.07	$0.07	14.3%	508	0.14	22.6K
$41.00	Aug 21	0.06	0.07	$0.07	14.3%	159	0.06	7.3K
$43.00	Aug 28	0.06	0.07	$0.07	14.3%	5	0.05	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Aug 14	0.05	0.06	$0.06	16.7%	3	0.06	1.5K
$30.00	Aug 21	0.05	0.06	$0.06	16.7%	17	0.03	30.5K
$31.00	Aug 21	0.06	0.07	$0.07	14.3%	--	0.04	5.7K
$33.50	Aug 14	0.07	0.08	$0.08	12.5%	30	0.08	1.5K
$29.50	Aug 28	0.08	0.09	$0.09	11.1%	--	0.04	365

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Aug 7	6.80	7.00	$6.90	2.9%	--	0.99	30
$30.00	Aug 7	6.30	6.50	$6.40	3.1%	--	0.99	89
$31.00	Aug 7	5.30	5.55	$5.43	4.6%	--	0.98	22
$32.00	Aug 7	4.30	4.55	$4.43	5.6%	--	0.98	371
$32.50	Aug 7	3.80	4.05	$3.93	6.4%	--	0.98	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 7	3.00	3.20	$3.10	6.5%	--	1.00	11
$40.00	Aug 7	3.50	3.70	$3.60	5.6%	1	1.00	162
$43.00	Aug 21	6.55	6.70	$6.63	2.3%	--	1.00	821
$39.00	Aug 7	2.53	2.71	$2.62	6.9%	5	0.96	350
$38.50	Aug 7	2.11	2.15	$2.13	1.9%	--	0.95	177

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 16.9K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 7	0.14	0.15	$0.15	6.7%	2.9K	0.26	42.4K
$36.00	Aug 7	0.58	0.62	$0.60	6.7%	904	0.67	30.8K
$36.50	Aug 7	0.30	0.32	$0.31	6.5%	790	0.46	17.2K
$37.50	Aug 28	0.75	0.77	$0.76	2.6%	586	0.38	5.5K
$37.50	Aug 7	0.06	0.07	$0.07	14.3%	508	0.14	22.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 7	0.19	0.21	$0.20	10.0%	1.7K	0.33	14.2K
$34.50	Aug 21	0.33	0.34	$0.34	2.9%	881	0.22	17.5K
$35.00	Sep 18	1.11	1.14	$1.13	2.7%	600	0.35	39.7K
$36.00	Aug 14	0.50	0.51	$0.51	2.0%	420	0.40	5.1K
$35.00	Aug 7	0.04	0.05	$0.05	20.0%	368	0.09	15.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 58.5%, max 129.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Aug 7	Sep 18	95.8%	41.8%	129.3%	--	219
$43.00	Aug 7	Sep 18	84.1%	37.2%	126.4%	105	16.7K
$30.00	Aug 7	Sep 18	98.0%	44.1%	122.2%	44	1.6K
$42.00	Aug 7	Sep 18	73.6%	36.3%	102.7%	22	41.2K
$32.00	Aug 7	Sep 18	79.2%	39.6%	100.0%	--	591

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Aug 7	Sep 18	95.8%	41.8%	129.3%	--	3.7K
$30.00	Aug 7	Sep 18	98.0%	44.1%	122.2%	105	57.3K
$31.50	Aug 7	Sep 4	87.5%	41.4%	111.2%	2	1.8K
$29.50	Aug 7	Aug 28	105.6%	50.4%	109.7%	--	2.6K
$32.00	Aug 7	Sep 18	79.2%	39.6%	100.0%	84	13.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 8.09, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$41.00	$42.00	Sep 18	$0.11	$0.89	$0.11	8.09	$41.11
$39.00	$40.00	Aug 31	$0.16	$0.84	$0.16	5.25	$39.16
$40.00	$41.00	Sep 18	$0.17	$0.83	$0.17	4.88	$40.17
$38.50	$39.00	Aug 28	$0.10	$0.40	$0.10	4.00	$38.60
$39.00	$39.50	Sep 4	$0.10	$0.40	$0.10	4.00	$39.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$31.00	Sep 18	$0.11	$0.89	$0.11	8.09	$31.89
$34.00	$33.00	Aug 31	$0.16	$0.84	$0.16	5.25	$33.84
$33.00	$32.00	Sep 18	$0.16	$0.84	$0.16	5.25	$32.84
$36.00	$35.50	Aug 7	$0.10	$0.40	$0.10	4.00	$35.90
$34.50	$34.00	Aug 28	$0.10	$0.40	$0.10	4.00	$34.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 15.67, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$32.50	Aug 28	$2.35	$2.35	$0.15	15.67	$32.35
$30.00	$31.00	Sep 18	$0.90	$0.90	$0.10	9.00	$30.90
$30.00	$34.50	Sep 4	$3.95	$3.95	$0.55	7.18	$33.95
$32.50	$34.00	Aug 28	$1.31	$1.31	$0.19	6.89	$33.81
$33.00	$34.00	Aug 31	$0.85	$0.85	$0.15	5.67	$33.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$40.00	Sep 4	$1.83	$1.83	$0.17	10.76	$40.17
$40.00	$39.00	Aug 31	$0.85	$0.85	$0.15	5.67	$39.15
$41.00	$40.00	Sep 18	$0.85	$0.85	$0.15	5.67	$40.15
$40.00	$38.50	Aug 28	$1.26	$1.26	$0.24	5.25	$38.74
$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 $0.18, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Aug 7	Aug 14	$0.06	54.5%	37.1%
$39.00	Aug 7	Aug 14	$0.06	46.3%	31.8%
$38.50	Aug 7	Aug 14	$0.09	42.8%	30.8%
$30.00	Aug 7	Aug 21	$0.10	98.0%	51.7%
$34.00	Aug 7	Aug 14	$0.11	50.7%	35.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Aug 7	Aug 14	$0.06	54.5%	37.1%
$38.50	Aug 7	Aug 14	$0.07	42.8%	30.8%
$34.00	Aug 7	Aug 14	$0.08	50.7%	35.0%
$38.00	Aug 7	Aug 14	$0.12	37.4%	29.8%
$34.50	Aug 7	Aug 14	$0.13	43.4%	33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 1.98% of stock, avg 9.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Aug 7	$0.31	$0.41	$0.72	$35.78	$37.22	1.98%
$36.00	Aug 7	$0.60	$0.20	$0.80	$35.20	$36.80	2.20%
$37.00	Aug 7	$0.15	$0.74	$0.89	$36.11	$37.89	2.45%
$35.50	Aug 7	$0.99	$0.10	$1.09	$34.41	$36.59	3.00%
$37.50	Aug 7	$0.07	$1.17	$1.24	$36.26	$38.74	3.41%
$36.50	Aug 14	$0.66	$0.73	$1.39	$35.11	$37.89	3.82%
$36.00	Aug 14	$0.94	$0.51	$1.45	$34.55	$37.45	3.98%
$37.00	Aug 14	$0.45	$1.02	$1.47	$35.53	$38.47	4.04%
$35.00	Aug 7	$1.45	$0.05	$1.50	$33.50	$36.50	4.12%
$35.50	Aug 14	$1.27	$0.35	$1.62	$33.88	$37.12	4.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 191 found (cheapest 0.19% of stock, avg 3.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.00	$34.50	Aug 7	$0.04	$0.03	$0.07	$34.43	$38.07
$38.00	$35.00	Aug 7	$0.04	$0.05	$0.09	$34.91	$38.09
$37.50	$34.50	Aug 7	$0.07	$0.03	$0.10	$34.40	$37.60
$37.50	$35.00	Aug 7	$0.07	$0.05	$0.12	$34.88	$37.62
$38.00	$35.50	Aug 7	$0.04	$0.10	$0.14	$35.36	$38.14
$37.50	$35.50	Aug 7	$0.07	$0.10	$0.17	$35.33	$37.67
$37.00	$34.50	Aug 7	$0.15	$0.03	$0.18	$34.32	$37.18
$37.00	$35.00	Aug 7	$0.15	$0.05	$0.20	$34.80	$37.20
$38.50	$34.00	Aug 14	$0.12	$0.11	$0.23	$33.77	$38.73
$38.00	$36.00	Aug 7	$0.04	$0.20	$0.24	$35.76	$38.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 6.14, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	33/34	Sep 18	$0.86	$0.14	6.14	$31.14	$33.86
32/33	34/35	Sep 18	$0.86	$0.14	6.14	$32.14	$34.86
33/34	35/36	Sep 18	$0.84	$0.16	5.25	$33.16	$35.84
33/34	35/36	Sep 11	$0.82	$0.18	4.56	$33.18	$35.82
34/35	36/37	Sep 18	$0.82	$0.18	4.56	$34.18	$36.82
33/34	35/36	Aug 31	$0.81	$0.19	4.26	$33.19	$35.81
31/32	34/35	Sep 18	$0.81	$0.19	4.26	$31.19	$34.81
35/36	37/38	Sep 18	$0.81	$0.19	4.26	$35.19	$37.81
36/37	38/39	Sep 18	$0.81	$0.19	4.26	$36.19	$38.81
37/38	39/40	Sep 18	$0.81	$0.19	4.26	$37.19	$39.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 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
$32.00	$33.00	$34.00	Aug 31	$0.05	$0.95	19.00
$31.00	$32.00	$33.00	Sep 18	$0.05	$0.95	19.00
$33.00	$34.00	$35.00	Sep 18	$0.05	$0.95	19.00
$39.00	$40.00	$41.00	Sep 18	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$41.00	$42.00	$43.00	Aug 31	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Sep 18	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Aug 31	$0.07	$0.93	13.29
$33.00	$34.00	$35.00	Aug 31	$0.07	$0.93	13.29
$39.00	$40.00	$41.00	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. 114 found (best net $-0.61, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$35.00	1:2	Sep 11	-$0.61	$1.89
$42.00	$43.00	1:2	Aug 28	-$0.05	$0.95
$40.00	$41.00	1:2	Aug 28	-$0.06	$0.94
$42.00	$43.00	1:2	Aug 31	-$0.07	$0.93
$39.00	$40.00	1:2	Aug 31	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$30.00	1:2	Aug 31	-$0.07	$0.93
$32.00	$31.00	1:2	Aug 31	-$0.09	$0.91
$31.00	$30.00	1:2	Sep 4	-$0.09	$0.91
$33.00	$32.00	1:2	Aug 31	-$0.12	$0.88
$34.00	$33.00	1:2	Aug 31	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.42%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.50	Sep 11	$1.61	0.51	0.3%	4.42%	4.73%	--	134
$37.00	Sep 18	$1.56	0.47	1.7%	4.29%	5.96%	127	16.6K
$36.50	Sep 4	$1.44	0.51	0.3%	3.96%	4.26%	42	625
$37.00	Sep 11	$1.36	0.47	1.7%	3.74%	5.41%	5	87
$37.00	Sep 4	$1.20	0.46	1.7%	3.30%	4.97%	--	1.2K
$36.50	Aug 28	$1.19	0.51	0.3%	3.27%	3.57%	3	1.4K
$37.50	Sep 11	$1.15	0.42	3.0%	3.16%	6.21%	--	41
$38.00	Sep 18	$1.15	0.39	4.4%	3.16%	7.58%	141	26.8K
$37.00	Aug 31	$1.02	0.45	1.7%	2.80%	4.48%	6	2.4K
$37.50	Sep 4	$0.99	0.40	3.0%	2.72%	5.77%	12	479

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 14,042

Total Puts 9,658

Put/Call Ratio 0.69

Net Difference 4,384

Prior's Put/Call Breakdown

Total Calls 24,424

Total Puts 22,196

Put/Call Ratio 0.91

Net Difference 2,228

Prior 7-Day Put/Call Summary

Total Calls 1,731,219

Total Puts 1,219,787

Average Put/Call Ratio 0.70

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