IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.09 -3.16%

(7/13 15:10) ◀

Monday, July 13, 2026 (3:11pm)

▶ (7/13 15:14)

◀ 7/13 15:11 ▶

Option Volume

Detail

ℹ

Current (07/13) 348,790

Calls: 229,815 (66%)

Puts: 118,975 (34%)

Prior (07/10) 561,017

Calls: 349,930 (62%)

Puts: 211,087 (38%)

Current vs Prior -37.83%

Calls: -34.33% (Calls)

Puts: -43.64% (Puts)

Prior 7-Day Total 3,058,478

Calls: 1,912,074 (63%)

Puts: 1,146,404 (37%)

Prior 7-Day Average 509,746

Calls: 273,153 (63%)

Puts: 163,772 (37%)

Current vs Prior 7-Day Avg -31.58%

Calls: -15.87%

Puts: -27.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $40.87M

Calls: $24.75M (61%)

Puts: $16.12M (39%)

Prior (07/10) $61.90M

Calls: $27.05M (44%)

Puts: $34.85M (56%)

Current vs Prior -33.98%

Calls: -8.49%

Puts: -53.76%

Prior 7-Day Total $375.65M

Calls: $206.38M (55%)

Puts: $169.27M (45%)

Prior 7-Day Average $62.61M

Calls: $29.48M (55%)

Puts: $24.18M (45%)

Current vs Prior 7-Day Avg -34.72%

Calls: -16.04%

Puts: -33.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.52

Prior (07/10) 0.60

Current vs Prior -14.18%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -16.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 6,282,657

Calls: 3,671,772 (58%)

Puts: 2,610,885 (42%)

Prior (07/10) 6,500,813

Calls: 3,748,616 (58%)

Puts: 2,752,197 (42%)

Current vs Prior -3.36%

Prior 7-Day Total 38,255,091

Calls: 21,873,828 (57%)

Puts: 16,381,263 (43%)

Prior 7-Day Average 6,375,848

Calls: 3,645,638 (57%)

Puts: 2,730,210 (43%)

Current vs Prior 7-Day Avg -1.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)

Current 1.54% | 3.33%4.10% | 5.87%3.33% | 11.57%

Prior 2.59% | 3.64%1.38% | 4.28%3.64% | 11.37%

Current vs Prior -40.69% | -8.48%+197.35% | +37.22%-8.48% | +1.74%

Prior 7-Day Avg 2.78% | 3.83%2.87% | 5.19%4.60% | 12.06%

Current vs 7-Day Avg -44.70% | -12.88%+42.76% | +13.06%-27.54% | -4.06%

Prior 7-Day Eod 2.59% | 3.64%1.38% | 4.28%3.64% | 11.37%

Current vs 7-Day Eod -40.69% | -8.48%+197.35% | +37.22%-8.48% | +1.74%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.71% | 11.50%

Calls: 21.43% | 4.17%

Puts: 10.00% | 18.84%

Prior 15.98% | 7.42%

Calls: 16.28% | 4.84%

Puts: 15.69% | 10.00%

Current vs Prior -1.69% | +54.99%

Prior 7-Day Avg 12.00% | 6.62%

Calls: 9.17% | 5.43%

Puts: 14.83% | 7.80%

Current vs 7-Day Avg +30.93% | +73.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($24.75M). Bullish P/C ratio of 0.52.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 208 of results (avg 5.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	1.89	1.90	$1.90	0.5%	8.8K	0.54	39.4K
$35.00	Aug 14	1.74	1.75	$1.75	0.6%	158	0.54	192
$35.50	Aug 14	1.48	1.49	$1.49	0.7%	941	0.49	30
$36.00	Aug 21	1.38	1.40	$1.39	1.4%	1.7K	0.45	33.0K
$36.00	Aug 14	1.23	1.25	$1.24	1.6%	357	0.44	347

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Aug 14	1.74	1.76	$1.75	1.1%	426	0.51	62
$35.00	Aug 21	1.64	1.66	$1.65	1.2%	760	0.47	35.7K
$35.00	Aug 7	1.30	1.32	$1.31	1.5%	1.6K	0.47	943
$34.00	Aug 21	1.23	1.25	$1.24	1.6%	561	0.38	14.8K
$34.50	Aug 7	1.09	1.11	$1.10	1.8%	139	0.41	291

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 115 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 15	0.05	0.06	$0.06	16.7%	3.2K	0.11	3.6K
$39.00	Jul 24	0.05	0.06	$0.06	16.7%	718	0.06	2.1K
$41.00	Jul 31	0.05	0.06	$0.06	16.7%	550	0.04	3.7K
$37.00	Jul 17	0.07	0.08	$0.08	12.5%	5.9K	0.11	40.6K
$38.50	Jul 24	0.07	0.08	$0.08	12.5%	1.2K	0.08	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	0.05	0.06	$0.06	16.7%	394	0.06	19.6K
$33.50	Jul 15	0.06	0.07	$0.07	14.3%	123	0.10	1.1K
$32.50	Jul 17	0.06	0.07	$0.07	14.3%	2.9K	0.07	6.6K
$30.00	Jul 24	0.06	0.07	$0.07	14.3%	1	0.04	2.2K
$30.50	Jul 24	0.07	0.08	$0.08	12.5%	44	0.05	271

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 13	5.90	6.50	$6.20	9.7%	144	1.00	21
$29.50	Jul 13	5.40	6.00	$5.70	10.5%	138	1.00	--
$30.00	Jul 13	4.90	5.45	$5.18	10.6%	190	1.00	6
$30.50	Jul 13	4.40	5.00	$4.70	12.8%	59	1.00	1
$31.00	Jul 13	3.90	4.45	$4.18	13.2%	7	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 15	2.51	3.10	$2.81	21.0%	--	1.00	27
$39.00	Jul 15	2.69	4.10	$3.39	41.6%	1	1.00	--
$39.50	Jul 17	4.35	4.50	$4.43	3.4%	5	1.00	15
$40.00	Jul 17	4.85	5.05	$4.95	4.0%	78	1.00	6.7K
$41.00	Jul 17	5.85	6.05	$5.95	3.4%	14	1.00	701

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 242.8K, top 48.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 13	0.00	0.01	$0.01	100.0%	48.1K	0.05	1.4K
$35.50	Jul 17	0.39	0.40	$0.40	2.5%	13.0K	0.40	5.5K
$35.00	Aug 21	1.89	1.90	$1.90	0.5%	8.8K	0.54	39.4K
$36.00	Jul 13	0.00	0.01	$0.01	100.0%	6.2K	0.03	4.3K
$37.00	Jul 17	0.07	0.08	$0.08	12.5%	5.9K	0.11	40.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 21	0.67	0.69	$0.68	2.9%	8.1K	0.23	3.4K
$34.00	Jul 15	0.10	0.11	$0.11	9.1%	7.1K	0.17	857
$30.00	Aug 21	0.37	0.38	$0.38	2.6%	6.4K	0.13	26.3K
$35.00	Jul 17	0.52	0.54	$0.53	3.8%	6.3K	0.47	21.7K
$34.00	Jul 17	0.21	0.23	$0.22	9.1%	5.6K	0.23	43.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 774.0%, max 1605.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 13	Aug 21	644.4%	37.8%	1605.5%	142	10.4K
$41.00	Jul 13	Aug 21	568.0%	36.9%	1438.1%	315	6.4K
$41.50	Jul 13	Jul 31	606.6%	40.9%	1381.4%	8	587
$29.00	Jul 13	Aug 21	693.2%	48.7%	1322.5%	144	86
$40.50	Jul 13	Jul 31	528.6%	38.1%	1288.3%	40	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 13	Aug 21	644.4%	37.8%	1605.5%	260	1.5K
$41.00	Jul 13	Aug 21	568.0%	36.9%	1438.1%	416	1.1K
$29.00	Jul 13	Aug 21	693.2%	48.7%	1322.5%	198	7.6K
$40.00	Jul 13	Aug 21	488.4%	36.7%	1231.7%	345	8.3K
$29.50	Jul 13	Aug 14	637.3%	48.2%	1223.2%	2	56

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 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 21	$0.10	$0.90	$0.10	9.00	$40.10
$39.00	$40.00	Aug 21	$0.15	$0.85	$0.15	5.67	$39.15
$36.00	$36.50	Jul 17	$0.10	$0.40	$0.10	4.00	$36.10
$38.00	$38.50	Aug 14	$0.11	$0.39	$0.11	3.55	$38.11
$38.00	$39.00	Aug 21	$0.22	$0.78	$0.22	3.55	$38.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Aug 21	$0.13	$0.87	$0.13	6.69	$30.87
$32.00	$31.00	Aug 21	$0.17	$0.83	$0.17	4.88	$31.83
$33.50	$33.00	Jul 31	$0.11	$0.39	$0.11	3.55	$33.39
$33.00	$32.50	Aug 7	$0.11	$0.39	$0.11	3.55	$32.89
$32.50	$32.00	Aug 14	$0.11	$0.39	$0.11	3.55	$32.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 9.53, avg 1.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$31.00	Aug 21	$0.82	$0.82	$0.18	4.56	$30.82
$31.00	$32.00	Aug 21	$0.81	$0.81	$0.19	4.26	$31.81
$32.00	$32.50	Jul 24	$0.40	$0.40	$0.10	4.00	$32.40
$32.00	$33.00	Aug 7	$0.79	$0.79	$0.21	3.76	$32.79
$32.00	$33.00	Aug 21	$0.79	$0.79	$0.21	3.76	$32.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$40.00	Aug 14	$1.81	$1.81	$0.19	9.53	$40.19
$40.00	$38.50	Aug 14	$1.29	$1.29	$0.21	6.14	$38.71
$38.00	$37.00	Jul 31	$0.84	$0.84	$0.16	5.25	$37.16
$38.00	$37.00	Jul 15	$0.83	$0.83	$0.17	4.88	$37.17
$40.00	$39.00	Aug 21	$0.83	$0.83	$0.17	4.88	$39.17

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
$36.00	Jul 13	Jul 15	$0.11	121.0%	39.7%
$29.00	Jul 13	Jul 15	$0.13	693.2%	102.3%
$29.50	Jul 13	Jul 15	$0.13	637.3%	102.6%
$34.00	Jul 13	Jul 15	$0.13	144.8%	44.6%
$30.50	Jul 13	Jul 15	$0.15	527.0%	90.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Jul 13	Jul 15	$0.06	200.8%	50.0%
$40.50	Jul 13	Jul 24	$0.07	528.6%	44.1%
$34.00	Jul 13	Jul 15	$0.10	144.8%	44.6%
$41.00	Jul 13	Jul 17	$0.13	568.0%	68.5%
$36.00	Jul 13	Jul 15	$0.14	121.0%	39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 0.54% of stock, avg 10.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.00	Jul 13	$0.14	$0.05	$0.19	$34.81	$35.19	0.54%
$35.50	Jul 13	$0.01	$0.40	$0.41	$35.09	$35.91	1.17%
$34.50	Jul 13	$0.58	$0.01	$0.59	$33.91	$35.09	1.68%
$35.00	Jul 15	$0.48	$0.38	$0.86	$34.14	$35.86	2.45%
$36.00	Jul 13	$0.01	$0.92	$0.93	$35.07	$36.93	2.65%
$35.50	Jul 15	$0.25	$0.69	$0.94	$34.56	$36.44	2.68%
$34.50	Jul 15	$0.80	$0.21	$1.01	$33.49	$35.51	2.88%
$34.00	Jul 13	$1.08	$0.01	$1.09	$32.91	$35.09	3.11%
$35.00	Jul 17	$0.64	$0.53	$1.17	$33.83	$36.17	3.33%
$36.00	Jul 15	$0.12	$1.06	$1.18	$34.82	$37.18	3.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.23% of stock, avg 3.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.00	$33.00	Jul 15	$0.04	$0.04	$0.08	$32.92	$37.08
$36.50	$33.00	Jul 15	$0.06	$0.04	$0.10	$32.90	$36.60
$37.00	$33.50	Jul 15	$0.04	$0.07	$0.11	$33.39	$37.11
$36.50	$33.50	Jul 15	$0.06	$0.07	$0.13	$33.37	$36.63
$37.00	$34.00	Jul 15	$0.04	$0.11	$0.15	$33.85	$37.15
$37.50	$33.00	Jul 17	$0.05	$0.10	$0.15	$32.85	$37.65
$36.00	$33.00	Jul 15	$0.12	$0.04	$0.16	$32.84	$36.16
$36.50	$34.00	Jul 15	$0.06	$0.11	$0.17	$33.83	$36.67
$37.00	$33.00	Jul 17	$0.08	$0.10	$0.18	$32.82	$37.18
$36.00	$33.50	Jul 15	$0.12	$0.07	$0.19	$33.31	$36.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 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	Aug 21	$0.86	$0.14	6.14	$31.14	$33.86
33/34	34/35	Aug 14	$0.83	$0.17	4.88	$32.67	$34.83
32/33	34/35	Aug 21	$0.83	$0.17	4.88	$32.17	$34.83
33/34	35/36	Aug 21	$0.83	$0.17	4.88	$33.17	$35.83
32/33	34/35	Aug 14	$0.82	$0.18	4.56	$32.18	$34.82
30/31	33/34	Aug 21	$0.82	$0.18	4.56	$30.18	$33.82
34/35	36/37	Aug 21	$0.81	$0.19	4.26	$34.19	$36.81
35/36	37/38	Aug 21	$0.81	$0.19	4.26	$35.19	$37.81
36/37	38/39	Aug 21	$0.81	$0.19	4.26	$36.19	$38.81
33/34	34/35	Jul 31	$0.40	$0.10	4.00	$33.10	$34.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.00	$30.00	$31.00	Jul 24	$0.06	$0.94	15.67
$29.00	$30.00	$31.00	Jul 31	$0.07	$0.93	13.29
$38.00	$39.00	$40.00	Aug 21	$0.07	$0.93	13.29
$34.00	$35.00	$36.00	Aug 21	$0.08	$0.92	11.50
$37.00	$38.00	$39.00	Aug 21	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$37.00	$38.00	$39.00	Jul 31	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Aug 21	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Aug 21	$0.07	$0.93	13.29
$32.00	$33.00	$34.00	Aug 21	$0.08	$0.92	11.50
$35.00	$36.00	$37.00	Aug 21	$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. 98 found (best net $-0.05, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$42.00	1:2	Aug 14	-$0.05	$0.95
$40.00	$41.00	1:2	Aug 14	-$0.08	$0.92
$41.00	$42.00	1:2	Aug 21	-$0.10	$0.90
$40.00	$41.00	1:2	Aug 21	-$0.12	$0.88
$39.00	$40.00	1:2	Aug 21	-$0.17	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$29.00	1:2	Aug 21	-$0.20	$0.80
$31.00	$30.00	1:2	Aug 21	-$0.25	$0.75
$32.00	$31.00	1:2	Aug 21	-$0.34	$0.66
$33.00	$32.00	1:2	Aug 21	-$0.44	$0.56
$33.50	$33.00	1:2	Jul 17	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 4.22%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.50	Aug 14	$1.48	0.49	1.2%	4.22%	5.39%	941	30
$36.00	Aug 21	$1.38	0.45	2.6%	3.93%	6.53%	1.7K	33.0K
$36.00	Aug 14	$1.23	0.44	2.6%	3.51%	6.10%	357	347
$35.50	Aug 7	$1.20	0.48	1.2%	3.42%	4.59%	710	780
$36.50	Aug 14	$1.01	0.39	4.0%	2.88%	6.90%	190	489
$36.00	Aug 7	$1.00	0.42	2.6%	2.85%	5.44%	582	3.0K
$35.50	Jul 31	$0.98	0.47	1.2%	2.79%	3.96%	318	--
$37.00	Aug 21	$0.98	0.36	5.4%	2.79%	8.24%	540	22.6K
$37.00	Aug 14	$0.83	0.34	5.4%	2.37%	7.81%	192	369
$36.50	Aug 7	$0.80	0.36	4.0%	2.28%	6.30%	96	3.9K

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 229,815

Total Puts 118,975

Put/Call Ratio 0.52

Net Difference 110,840

Prior's Put/Call Breakdown

Total Calls 349,930

Total Puts 211,087

Put/Call Ratio 0.60

Net Difference 138,843

Prior 7-Day Put/Call Summary

Total Calls 1,912,074

Total Puts 1,146,404

Average Put/Call Ratio 0.62

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