IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.76 +0.49%

(7/15 15:10) ◀

Wednesday, July 15, 2026 (3:11pm)

▶ (7/15 15:15)

◀ 7/15 15:11 ▶

Option Volume

Detail

ℹ

Current (07/15) 375,777

Calls: 242,661 (65%)

Puts: 133,116 (35%)

Prior (07/14) 475,290

Calls: 303,413 (64%)

Puts: 171,877 (36%)

Current vs Prior -20.94%

Calls: -20.02% (Calls)

Puts: -22.55% (Puts)

Prior 7-Day Total 3,130,799

Calls: 1,934,985 (62%)

Puts: 1,195,814 (38%)

Prior 7-Day Average 447,257

Calls: 276,426 (62%)

Puts: 170,830 (38%)

Current vs Prior 7-Day Avg -15.98%

Calls: -12.21%

Puts: -22.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $41.29M

Calls: $30.41M (74%)

Puts: $10.87M (26%)

Prior (07/14) $50.04M

Calls: $33.40M (67%)

Puts: $16.65M (33%)

Current vs Prior -17.50%

Calls: -8.93%

Puts: -34.69%

Prior 7-Day Total $384.95M

Calls: $200.08M (52%)

Puts: $184.87M (48%)

Prior 7-Day Average $54.99M

Calls: $28.58M (52%)

Puts: $26.41M (48%)

Current vs Prior 7-Day Avg -24.92%

Calls: +6.41%

Puts: -58.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.55

Prior (07/14) 0.57

Current vs Prior -3.16%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -12.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 6,464,342

Calls: 3,792,130 (59%)

Puts: 2,672,212 (41%)

Prior (07/14) 6,315,615

Calls: 3,684,121 (58%)

Puts: 2,631,494 (42%)

Current vs Prior +2.35%

Prior 7-Day Total 44,575,300

Calls: 25,740,592 (58%)

Puts: 18,834,708 (42%)

Prior 7-Day Average 6,367,900

Calls: 3,677,227 (58%)

Puts: 2,690,672 (42%)

Current vs Prior 7-Day Avg +1.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.41% | 2.88%2.88% | 4.84%1.41% | 10.55%

Prior 2.49% | 3.44%3.44% | 5.30%2.49% | 11.07%

Current vs Prior -43.14% | -16.28%-16.28% | -8.70%-43.14% | -4.67%

Prior 7-Day Avg 2.73% | 3.72%3.12% | 5.29%4.10% | 11.82%

Current vs 7-Day Avg -48.15% | -22.44%-7.50% | -8.46%-65.47% | -10.72%

Prior 7-Day Eod 2.49% | 3.44%3.44% | 5.30%2.49% | 11.07%

Current vs 7-Day Eod -43.14% | -16.28%-16.28% | -8.70%-43.14% | -4.67%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.31% | 6.59%

Calls: 23.08% | 7.41%

Puts: 11.54% | 5.77%

Prior 9.20% | 5.63%

Calls: 10.34% | 6.00%

Puts: 8.06% | 5.26%

Current vs Prior +88.15% | +17.05%

Prior 7-Day Avg 12.23% | 6.53%

Calls: 9.28% | 5.42%

Puts: 15.18% | 7.64%

Current vs 7-Day Avg +41.55% | +0.85%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($30.41M). Bullish P/C ratio of 0.55.

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 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 216 of results (avg 5.0%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 21	2.15	2.18	$2.17	1.4%	1.1K	0.60	33.1K
$37.00	Aug 14	1.43	1.45	$1.44	1.4%	275	0.50	2.2K
$35.00	Aug 21	2.79	2.83	$2.81	1.4%	742	0.69	45.6K
$37.50	Aug 14	1.19	1.21	$1.20	1.7%	2.0K	0.45	2.7K
$38.00	Aug 21	1.15	1.17	$1.16	1.7%	5.7K	0.41	26.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 14	1.55	1.56	$1.56	0.6%	352	0.50	2.1K
$36.50	Aug 14	1.32	1.33	$1.33	0.8%	302	0.45	580
$37.00	Aug 7	1.33	1.35	$1.34	1.5%	14	0.51	344
$36.00	Aug 21	1.25	1.27	$1.26	1.6%	1.4K	0.40	11.9K
$37.00	Aug 28	1.84	1.87	$1.86	1.6%	89	0.49	297

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 17	0.05	0.06	$0.06	16.7%	17.6K	0.11	32.3K
$42.00	Jul 31	0.05	0.06	$0.06	16.7%	31	0.05	2.7K
$44.00	Aug 7	0.05	0.06	$0.06	16.7%	--	0.04	303
$40.00	Jul 24	0.06	0.07	$0.07	14.3%	212	0.07	2.6K
$41.50	Jul 31	0.06	0.07	$0.07	14.3%	11	0.06	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 24	0.05	0.06	$0.06	16.7%	1.4K	0.05	26.0K
$35.50	Jul 17	0.06	0.07	$0.07	14.3%	832	0.12	5.1K
$31.00	Jul 31	0.06	0.07	$0.07	14.3%	25	0.04	7.0K
$33.50	Jul 24	0.07	0.08	$0.08	12.5%	41	0.07	2.0K
$31.50	Jul 31	0.07	0.08	$0.08	12.5%	20	0.05	10

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 15	7.10	7.70	$7.40	8.1%	403	1.00	78
$30.00	Jul 15	6.60	7.20	$6.90	8.7%	111	1.00	142
$30.50	Jul 15	6.10	6.65	$6.38	8.6%	365	1.00	2
$31.00	Jul 15	5.55	6.15	$5.85	10.3%	375	1.00	26
$31.50	Jul 15	5.15	5.60	$5.38	8.4%	136	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	4.85	5.40	$5.13	10.7%	1	1.00	8
$42.50	Jul 24	5.55	5.85	$5.70	5.3%	66	1.00	--
$44.00	Jul 31	7.05	7.40	$7.23	4.8%	20	1.00	23
$44.00	Jul 15	6.65	7.40	$7.03	10.7%	24	0.99	--
$43.00	Jul 15	5.75	6.40	$6.08	10.7%	18	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 316 active (total vol 271.1K, top 32.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 15	0.00	0.01	$0.01	100.0%	32.0K	0.07	20.3K
$38.00	Jul 17	0.05	0.06	$0.06	16.7%	17.6K	0.11	32.3K
$37.50	Jul 15	0.00	0.01	$0.01	100.0%	11.5K	0.03	10.5K
$38.50	Jul 24	0.18	0.20	$0.19	10.5%	10.5K	0.19	20.8K
$38.00	Jul 24	0.29	0.30	$0.30	3.3%	8.0K	0.27	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 31	0.39	0.41	$0.40	5.0%	21.7K	0.24	24.2K
$37.00	Jul 17	0.50	0.53	$0.52	5.8%	9.0K	0.59	30.7K
$36.50	Jul 15	0.01	0.02	$0.02	50.0%	5.7K	0.13	5.7K
$34.00	Jul 31	0.22	0.24	$0.23	8.7%	5.3K	0.15	8.4K
$37.00	Jul 24	0.85	0.87	$0.86	2.3%	5.2K	0.54	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 793.2%, max 1640.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 15	Aug 21	734.8%	45.5%	1513.3%	131	611
$29.50	Jul 15	Aug 7	789.4%	51.8%	1422.8%	403	107
$31.00	Jul 15	Aug 21	627.4%	43.0%	1358.9%	377	245
$42.00	Jul 15	Aug 28	498.4%	34.9%	1329.1%	108	91
$41.50	Jul 15	Jul 31	459.2%	35.7%	1184.4%	12	39

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Jul 15	Aug 21	647.5%	37.2%	1640.4%	27	1.4K
$30.00	Jul 15	Aug 28	734.8%	45.1%	1529.5%	21	1.5K
$29.50	Jul 15	Aug 14	789.4%	48.5%	1528.2%	--	211
$43.00	Jul 15	Aug 21	574.4%	36.0%	1496.7%	19	981
$30.50	Jul 15	Aug 14	680.8%	44.9%	1417.4%	--	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 11.50, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 7	$0.10	$0.90	$0.10	9.00	$40.10
$41.00	$42.00	Aug 21	$0.11	$0.89	$0.11	8.09	$41.11
$40.00	$41.00	Aug 14	$0.14	$0.86	$0.14	6.14	$40.14
$41.00	$42.00	Aug 28	$0.14	$0.86	$0.14	6.14	$41.14
$40.00	$41.00	Aug 21	$0.17	$0.83	$0.17	4.88	$40.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.50	$30.00	Aug 28	$0.12	$1.38	$0.12	11.50	$31.38
$33.00	$32.00	Aug 21	$0.13	$0.87	$0.13	6.69	$32.87
$34.00	$33.00	Aug 21	$0.18	$0.82	$0.18	4.56	$33.82
$35.50	$35.00	Jul 24	$0.10	$0.40	$0.10	4.00	$35.40
$35.00	$34.50	Jul 31	$0.10	$0.40	$0.10	4.00	$34.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 10.76, avg 1.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$32.00	Aug 7	$1.83	$1.83	$0.17	10.76	$31.83
$30.00	$33.00	Aug 14	$2.65	$2.65	$0.35	7.57	$32.65
$33.00	$34.00	Aug 14	$0.88	$0.88	$0.12	7.33	$33.88
$33.00	$34.00	Aug 21	$0.85	$0.85	$0.15	5.67	$33.85
$32.00	$33.00	Aug 21	$0.83	$0.83	$0.17	4.88	$32.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$41.00	Aug 14	$0.90	$0.90	$0.10	9.00	$41.10
$42.00	$41.00	Aug 21	$0.90	$0.90	$0.10	9.00	$41.10
$42.00	$41.00	Aug 7	$0.85	$0.85	$0.15	5.67	$41.15
$41.00	$40.00	Aug 21	$0.85	$0.85	$0.15	5.67	$40.15
$42.00	$40.00	Aug 28	$1.67	$1.67	$0.33	5.06	$40.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.16, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Jul 15	Jul 17	$0.08	365.8%	62.6%
$35.50	Jul 15	Jul 17	$0.08	156.1%	39.9%
$36.00	Jul 15	Jul 17	$0.12	100.9%	37.4%
$37.50	Jul 15	Jul 17	$0.12	100.0%	35.1%
$29.50	Jul 15	Aug 7	$0.23	789.4%	51.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Jul 15	Jul 17	$0.06	156.1%	39.9%
$37.50	Jul 15	Jul 17	$0.08	100.0%	35.1%
$42.50	Jul 15	Jul 24	$0.10	536.8%	46.3%
$36.00	Jul 15	Jul 17	$0.13	100.9%	37.4%
$41.00	Jul 15	Jul 17	$0.14	419.0%	71.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 0.73% of stock, avg 10.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Jul 15	$0.01	$0.26	$0.27	$36.73	$37.27	0.73%
$36.50	Jul 15	$0.26	$0.02	$0.28	$36.22	$36.78	0.76%
$37.50	Jul 15	$0.01	$0.75	$0.76	$36.74	$38.26	2.07%
$36.00	Jul 15	$0.77	$0.01	$0.78	$35.22	$36.78	2.12%
$37.00	Jul 17	$0.28	$0.52	$0.80	$36.20	$37.80	2.18%
$36.50	Jul 17	$0.54	$0.27	$0.81	$35.69	$37.31	2.20%
$37.50	Jul 17	$0.13	$0.83	$0.96	$36.54	$38.46	2.61%
$36.00	Jul 17	$0.89	$0.14	$1.03	$34.97	$37.03	2.80%
$35.50	Jul 15	$1.25	$0.01	$1.26	$34.24	$36.76	3.43%
$38.00	Jul 15	$0.01	$1.26	$1.27	$36.73	$39.27	3.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 167 found (cheapest 0.08% of stock, avg 3.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.00	$36.50	Jul 15	$0.01	$0.02	$0.03	$36.47	$37.03
$38.50	$35.00	Jul 17	$0.04	$0.04	$0.08	$34.92	$38.58
$38.00	$35.00	Jul 17	$0.06	$0.04	$0.10	$34.90	$38.10
$38.50	$35.50	Jul 17	$0.04	$0.07	$0.11	$35.39	$38.61
$38.00	$35.50	Jul 17	$0.06	$0.07	$0.13	$35.37	$38.13
$37.50	$35.00	Jul 17	$0.13	$0.04	$0.17	$34.83	$37.67
$38.50	$36.00	Jul 17	$0.04	$0.14	$0.18	$35.82	$38.68
$37.50	$35.50	Jul 17	$0.13	$0.07	$0.20	$35.30	$37.70
$38.00	$36.00	Jul 17	$0.06	$0.14	$0.20	$35.80	$38.20
$37.50	$36.00	Jul 17	$0.13	$0.14	$0.27	$35.73	$37.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 6.69, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 21	$0.87	$0.13	6.69	$32.13	$34.87
33/34	35/36	Aug 21	$0.82	$0.18	4.56	$33.18	$35.82
34/35	36/37	Aug 21	$0.82	$0.18	4.56	$34.18	$36.82
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
37/38	39/40	Aug 21	$0.81	$0.19	4.26	$37.19	$39.81
38/39	40/40	Aug 28	$0.80	$0.20	4.00	$38.20	$40.30
35/36	36/37	Jul 31	$0.39	$0.11	3.55	$35.11	$36.89
34/34	36/36	Aug 14	$0.39	$0.11	3.55	$34.11	$36.39
34/34	36/37	Aug 14	$0.39	$0.11	3.55	$34.11	$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$41.00	$42.00	Aug 14	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Aug 21	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Aug 28	$0.07	$0.93	13.29
$35.00	$36.00	$37.00	Aug 21	$0.09	$0.91	10.11
$36.00	$37.00	$38.00	Aug 21	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$41.00	$42.00	$43.00	Aug 21	$0.05	$0.95	19.00
$42.00	$43.00	$44.00	Jul 31	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Jul 31	$0.07	$0.93	13.29
$40.00	$41.00	$42.00	Aug 14	$0.07	$0.93	13.29
$38.00	$39.00	$40.00	Aug 7	$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. 106 found (best net $-0.01, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$43.50	1:2	Jul 15	-$0.01	$1.49
$30.00	$33.00	1:2	Aug 14	-$1.73	$1.27
$42.00	$43.00	1:2	Jul 17	$0.00	$1.00
$40.00	$41.00	1:2	Aug 7	-$0.06	$0.94
$43.00	$44.00	1:2	Aug 14	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.50	$30.00	1:2	Aug 28	-$0.12	$1.38
$31.00	$30.00	1:2	Aug 21	-$0.12	$0.88
$32.00	$31.00	1:2	Aug 21	-$0.15	$0.85
$33.00	$32.00	1:2	Aug 21	-$0.20	$0.80
$34.00	$33.00	1:2	Aug 21	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 4.76%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Aug 28	$1.75	0.51	0.7%	4.76%	5.41%	7	371
$37.00	Aug 21	$1.60	0.50	0.7%	4.35%	5.01%	1.3K	26.0K
$37.50	Aug 28	$1.51	0.47	2.0%	4.11%	6.12%	475	1.9K
$37.00	Aug 14	$1.43	0.50	0.7%	3.89%	4.54%	275	2.2K
$38.00	Aug 28	$1.31	0.42	3.4%	3.56%	6.94%	8	705
$37.50	Aug 14	$1.19	0.45	2.0%	3.24%	5.25%	2.0K	2.7K
$37.00	Aug 7	$1.17	0.49	0.7%	3.18%	3.84%	745	4.6K
$38.00	Aug 21	$1.15	0.41	3.4%	3.13%	6.50%	5.7K	26.2K
$38.50	Aug 28	$1.11	0.38	4.7%	3.02%	7.75%	1	124
$38.00	Aug 14	$0.97	0.39	3.4%	2.64%	6.01%	415	575

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 242,661

Total Puts 133,116

Put/Call Ratio 0.55

Net Difference 109,545

Prior's Put/Call Breakdown

Total Calls 303,413

Total Puts 171,877

Put/Call Ratio 0.57

Net Difference 131,536

Prior 7-Day Put/Call Summary

Total Calls 1,934,985

Total Puts 1,195,814

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