IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.05 +3.09%

(7/2 09:40) ◀

Thursday, July 2, 2026 (9:45am)

▶ (7/2 09:50)

◀ 7/2 09:45 ▶

Option Volume

Detail

ℹ

Current (07/02 9:45am) 85,573

Calls: 50,067 (59%)

Puts: 35,506 (41%)

Prior (07/01) 64,296

Calls: 33,597 (52%)

Puts: 30,699 (48%)

Current vs Prior +33.09%

Calls: +49.02% (Calls)

Puts: +15.66% (Puts)

Prior 7-Day Total 5,504,992

Calls: 2,088,348 (38%)

Puts: 3,416,644 (62%)

Prior 7-Day Average 786,427

Calls: 298,335 (38%)

Puts: 488,092 (62%)

Current vs Prior 7-Day Avg -89.12%

Calls: -83.22%

Puts: -92.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 9:45am) $7.55M

Calls: $5.31M (70%)

Puts: $2.24M (30%)

Prior (07/01) $7.09M

Calls: $2.81M (40%)

Puts: $4.27M (60%)

Current vs Prior +6.48%

Calls: +88.77%

Puts: -47.68%

Prior 7-Day Total $945.83M

Calls: $225.60M (24%)

Puts: $720.23M (76%)

Prior 7-Day Average $135.12M

Calls: $32.23M (24%)

Puts: $102.89M (76%)

Current vs Prior 7-Day Avg -94.42%

Calls: -83.53%

Puts: -97.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 9:45am) 0.71

Prior (07/01) 0.91

Current vs Prior -22.39%

Prior 7-Day Average 1.66

Current vs Prior 7-Day Avg -57.19%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/02 9:45am) 6,278,063

Calls: 3,489,129 (56%)

Puts: 2,788,934 (44%)

Prior (07/01) 6,260,154

Calls: 3,440,039 (55%)

Puts: 2,820,115 (45%)

Current vs Prior +0.29%

Prior 7-Day Total 42,910,289

Calls: 23,584,725 (55%)

Puts: 19,325,564 (45%)

Prior 7-Day Average 6,130,041

Calls: 3,369,246 (55%)

Puts: 2,760,794 (45%)

Current vs Prior 7-Day Avg +2.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/02) | Next (07/06)Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 2.17% | 3.79%3.79% | 4.94%5.39% | 7.10%6.65% | 13.41%

Prior 1.88% | 3.32%-- | ---- | ---- | --

Current vs Prior +15.19% | +14.17%-- | ---- | ---- | --

Prior 7-Day Avg 3.04% | 4.12%-- | ---- | ---- | --

Current vs 7-Day Avg -28.79% | -8.00%-- | ---- | ---- | --

Prior 7-Day Eod 1.88% | 3.32%-- | ---- | ---- | --

Current vs 7-Day Eod +15.19% | +14.17%-- | ---- | ---- | --

Sentiment BEARISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.72% | 8.53%

Calls: 16.67% | 5.36%

Puts: 30.77% | 11.69%

Prior 9.41% | 9.02%

Calls: 10.00% | 12.96%

Puts: 8.82% | 5.08%

Current vs Prior +152.07% | -5.43%

Prior 7-Day Avg 14.72% | 9.03%

Calls: 16.13% | 10.94%

Puts: 13.31% | 7.14%

Current vs 7-Day Avg +61.13% | -5.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($5.31M). P/C ratio dropping 22% - 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 BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 229 of results (avg 5.7%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 8	0.49	0.50	$0.50	2.0%	186	0.41	615
$33.00	Jul 31	2.93	3.00	$2.97	2.4%	3	0.72	1.2K
$36.00	Jul 31	1.17	1.20	$1.19	2.5%	119	0.43	2.8K
$36.50	Aug 7	1.16	1.19	$1.17	2.6%	2	0.40	91
$36.50	Jul 24	0.75	0.77	$0.76	2.6%	31	0.35	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 10	0.77	0.78	$0.78	1.3%	544	0.47	3.3K
$34.00	Jul 17	0.67	0.68	$0.68	1.5%	306	0.34	40.5K
$35.00	Jul 8	0.65	0.66	$0.66	1.5%	200	0.47	102
$35.50	Jul 17	1.30	1.32	$1.31	1.5%	12	0.54	709
$32.00	Jul 31	0.54	0.55	$0.55	1.8%	467	0.21	8.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 6	0.05	0.06	$0.06	16.7%	137	0.09	1.8K
$38.00	Jul 8	0.05	0.06	$0.06	16.7%	1	0.07	383
$41.00	Jul 17	0.05	0.06	$0.06	16.7%	--	0.04	8.7K
$41.50	Jul 17	0.05	0.06	$0.06	16.7%	--	0.04	450
$38.50	Jul 10	0.06	0.07	$0.07	14.3%	31	0.07	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 6	0.06	0.07	$0.07	14.3%	289	0.09	3.5K
$31.00	Jul 10	0.06	0.07	$0.07	14.3%	14	0.05	10.3K
$31.50	Jul 10	0.08	0.09	$0.09	11.1%	27	0.07	2.8K
$33.50	Jul 6	0.10	0.11	$0.11	9.1%	109	0.14	2.0K
$30.00	Jul 17	0.10	0.11	$0.11	9.1%	256	0.06	33.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 2	5.90	6.20	$6.05	5.0%	1	1.00	25
$30.00	Jul 2	4.95	5.15	$5.05	4.0%	37	1.00	83
$30.50	Jul 2	4.40	4.70	$4.55	6.6%	35	1.00	30
$31.00	Jul 2	3.90	4.15	$4.03	6.2%	43	1.00	21
$31.50	Jul 2	3.45	3.70	$3.58	7.0%	43	1.00	243

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 2	4.85	5.10	$4.97	5.0%	4	0.99	9
$38.00	Jul 2	2.84	3.10	$2.97	8.8%	--	0.99	478
$37.00	Jul 2	1.85	2.06	$1.96	10.7%	3	0.98	1.2K
$41.00	Jul 10	5.85	6.05	$5.95	3.4%	--	0.97	69
$42.00	Jul 17	6.85	7.10	$6.98	3.6%	--	0.96	4.9K

Most actively traded options today. High liquidity = easy entry/exit. 260 active (total vol 52.1K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 2	0.22	0.26	$0.24	16.7%	5.7K	0.56	47.0K
$35.50	Jul 2	0.05	0.07	$0.06	33.3%	3.7K	0.22	10.0K
$36.00	Jul 6	0.17	0.19	$0.18	11.1%	3.3K	0.25	2.8K
$34.50	Jul 2	0.58	0.66	$0.62	12.9%	1.9K	0.85	9.8K
$36.00	Jul 10	0.42	0.44	$0.43	4.7%	1.8K	0.34	15.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	0.25	0.27	$0.26	7.7%	3.8K	0.15	12.3K
$35.00	Jul 2	0.17	0.18	$0.18	5.6%	2.8K	0.43	31.8K
$34.50	Jul 17	0.84	0.86	$0.85	2.4%	2.5K	0.40	819
$34.00	Jul 2	0.01	0.02	$0.02	50.0%	1.5K	0.05	6.4K
$34.50	Jul 2	0.04	0.06	$0.05	40.0%	934	0.15	3.4K

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 212.3%, max 537.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 2	Aug 7	261.4%	41.0%	537.3%	1	4.0K
$41.50	Jul 2	Jul 24	246.1%	41.8%	488.9%	--	2.5K
$41.00	Jul 2	Aug 7	230.5%	40.1%	475.3%	2	4.1K
$29.00	Jul 2	Jul 31	280.4%	50.4%	456.7%	1	39
$40.50	Jul 2	Jul 24	214.6%	40.4%	431.5%	62	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 2	Aug 14	280.4%	48.2%	482.2%	1	3.8K
$30.00	Jul 2	Aug 7	235.3%	46.4%	406.8%	16	4.1K
$40.00	Jul 2	Aug 7	198.3%	39.1%	406.7%	4	20
$30.50	Jul 2	Aug 7	213.1%	45.4%	369.4%	--	3.3K
$31.00	Jul 2	Aug 7	191.0%	44.4%	330.4%	51	24.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 19.83, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$38.00	$40.50	Jul 15	$0.12	$2.38	$0.12	19.83	$38.12
$39.00	$40.00	Jul 31	$0.11	$0.89	$0.11	8.09	$39.11
$37.00	$38.00	Jul 13	$0.13	$0.87	$0.13	6.69	$37.13
$37.00	$38.00	Jul 15	$0.16	$0.84	$0.16	5.25	$37.16
$38.00	$39.00	Jul 31	$0.19	$0.81	$0.19	4.26	$38.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Jul 31	$0.11	$0.89	$0.11	8.09	$30.89
$32.00	$31.00	Jul 24	$0.13	$0.87	$0.13	6.69	$31.87
$32.00	$31.00	Jul 31	$0.17	$0.83	$0.17	4.88	$31.83
$33.50	$29.00	Aug 14	$0.88	$3.62	$0.88	4.11	$32.62
$34.00	$33.50	Jul 8	$0.10	$0.40	$0.10	4.00	$33.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 14.38, avg 1.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$33.00	Jul 13	$3.62	$3.62	$0.38	9.53	$32.62
$29.00	$30.00	Jul 31	$0.87	$0.87	$0.13	6.69	$29.87
$31.00	$32.00	Jul 24	$0.85	$0.85	$0.15	5.67	$31.85
$30.00	$33.00	Aug 7	$2.41	$2.41	$0.59	4.08	$32.41
$33.00	$33.50	Jul 8	$0.40	$0.40	$0.10	4.00	$33.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$40.00	Aug 7	$1.87	$1.87	$0.13	14.38	$40.13
$40.00	$38.00	Aug 7	$1.78	$1.78	$0.22	8.09	$38.22
$40.00	$39.00	Jul 31	$0.88	$0.88	$0.12	7.33	$39.12
$38.00	$37.50	Jul 17	$0.40	$0.40	$0.10	4.00	$37.60
$38.00	$37.50	Jul 24	$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. 21 found (avg debit $0.17, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Jul 2	Jul 6	$0.06	80.9%	39.5%
$31.50	Jul 2	Jul 10	$0.07	169.0%	49.9%
$33.00	Jul 2	Jul 6	$0.08	103.1%	42.3%
$36.50	Jul 2	Jul 6	$0.09	79.4%	34.7%
$34.00	Jul 2	Jul 6	$0.16	71.4%	36.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 2	Jul 6	$0.06	103.1%	42.3%
$39.00	Jul 10	Jul 17	$0.06	41.9%	39.3%
$33.50	Jul 2	Jul 6	$0.10	80.9%	39.5%
$37.00	Jul 2	Jul 6	$0.13	91.0%	36.0%
$38.00	Jul 2	Jul 8	$0.15	128.9%	40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 1.20% of stock, avg 9.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.00	Jul 2	$0.24	$0.18	$0.42	$34.58	$35.42	1.20%
$35.50	Jul 2	$0.06	$0.52	$0.58	$34.92	$36.08	1.65%
$34.50	Jul 2	$0.62	$0.05	$0.67	$33.83	$35.17	1.91%
$36.00	Jul 2	$0.02	$0.94	$0.96	$35.04	$36.96	2.74%
$35.00	Jul 6	$0.56	$0.49	$1.05	$33.95	$36.05	3.00%
$35.50	Jul 6	$0.33	$0.77	$1.10	$34.40	$36.60	3.14%
$34.00	Jul 2	$1.10	$0.02	$1.12	$32.88	$35.12	3.20%
$34.50	Jul 6	$0.88	$0.30	$1.18	$33.32	$35.68	3.37%
$36.00	Jul 6	$0.18	$1.16	$1.34	$34.66	$37.34	3.82%
$35.00	Jul 8	$0.74	$0.66	$1.40	$33.60	$36.40	3.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 230 found (cheapest 0.11% of stock, avg 3.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.00	$34.00	Jul 2	$0.02	$0.02	$0.04	$33.96	$36.04
$36.00	$34.50	Jul 2	$0.02	$0.05	$0.07	$34.43	$36.07
$35.50	$34.00	Jul 2	$0.06	$0.02	$0.08	$33.92	$35.58
$35.50	$34.50	Jul 2	$0.06	$0.05	$0.11	$34.39	$35.61
$37.50	$33.00	Jul 6	$0.04	$0.07	$0.11	$32.89	$37.61
$37.00	$33.00	Jul 6	$0.06	$0.07	$0.13	$32.87	$37.13
$37.50	$33.50	Jul 6	$0.04	$0.11	$0.15	$33.35	$37.65
$36.50	$33.00	Jul 6	$0.10	$0.07	$0.17	$32.83	$36.67
$37.00	$33.50	Jul 6	$0.06	$0.11	$0.17	$33.33	$37.17
$36.00	$35.00	Jul 2	$0.02	$0.18	$0.20	$34.80	$36.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 6.14, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
30/31	32/33	Jul 31	$0.86	$0.14	6.14	$30.14	$32.86
31/32	33/34	Jul 31	$0.86	$0.14	6.14	$31.14	$33.86
32/33	34/35	Jul 31	$0.82	$0.18	4.56	$32.18	$34.82
33/34	35/36	Jul 31	$0.81	$0.19	4.26	$33.19	$35.81
36/37	38/39	Jul 31	$0.81	$0.19	4.26	$36.19	$38.81
35/36	37/38	Jul 15	$0.80	$0.20	4.00	$35.20	$37.80
30/31	33/34	Jul 31	$0.80	$0.20	4.00	$30.20	$33.80
34/35	36/37	Aug 7	$0.40	$0.10	4.00	$34.60	$36.90
35/36	36/37	Aug 7	$0.40	$0.10	4.00	$35.10	$36.90
34/34	34/35	Jul 8	$0.39	$0.11	3.55	$33.61	$34.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 21.22, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Jul 31	$0.06	$0.94	15.67
$37.00	$38.00	$39.00	Jul 13	$0.07	$0.93	13.29
$29.00	$30.00	$31.00	Jul 6	$0.08	$0.92	11.50
$30.00	$31.00	$32.00	Jul 24	$0.08	$0.92	11.50
$37.00	$38.00	$39.00	Jul 31	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$38.00	$40.00	$42.00	Aug 7	$0.09	$1.91	21.22
$30.00	$31.00	$32.00	Jul 24	$0.05	$0.95	19.00
$39.00	$40.00	$41.00	Jul 31	$0.05	$0.95	19.00
$30.00	$31.00	$32.00	Jul 31	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Jul 31	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $--, 136 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$42.00	1:2	Jul 8	$0.00	$3.00
$30.00	$33.00	1:2	Aug 7	-$0.66	$2.34
$32.00	$34.00	1:2	Jul 15	-$0.23	$1.77
$40.00	$41.50	1:2	Jul 13	-$0.03	$1.47
$36.00	$37.00	1:2	Jul 15	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$36.00	1:2	Jul 15	-$0.13	$1.87
$40.00	$38.00	1:2	Jul 2	-$0.97	$1.03
$30.00	$29.00	1:2	Jul 15	-$0.05	$0.95
$30.00	$29.00	1:2	Jul 17	-$0.05	$0.95
$30.00	$29.00	1:2	Jul 24	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.25%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.50	Aug 7	$1.49	0.49	1.3%	4.25%	5.53%	1	211
$35.50	Aug 14	$1.45	0.49	1.3%	4.14%	5.42%	2	--
$36.00	Aug 7	$1.35	0.45	2.7%	3.85%	6.56%	7	556
$36.00	Jul 31	$1.17	0.43	2.7%	3.34%	6.05%	119	2.8K
$35.50	Jul 24	$1.16	0.47	1.3%	3.31%	4.59%	72	1.4K
$36.50	Aug 7	$1.16	0.40	4.1%	3.31%	7.45%	2	91
$37.00	Aug 7	$0.98	0.36	5.6%	2.80%	8.36%	16	3.8K
$36.00	Jul 24	$0.93	0.41	2.7%	2.65%	5.36%	72	1.6K
$35.50	Jul 17	$0.91	0.46	1.3%	2.60%	3.88%	54	3.6K
$37.50	Aug 7	$0.82	0.32	7.0%	2.34%	9.33%	--	2.0K

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 50,067

Total Puts 35,506

Put/Call Ratio 0.71

Net Difference 14,561

Prior's Put/Call Breakdown

Total Calls 33,597

Total Puts 30,699

Put/Call Ratio 0.91

Net Difference 2,898

Prior 7-Day Put/Call Summary

Total Calls 2,088,348

Total Puts 3,416,644

Average Put/Call Ratio 1.66

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