IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$34.90 +0.07%

(7/6 09:40) ◀

Monday, July 6, 2026 (9:45am)

▶ (7/6 09:50)

◀ 7/6 09:45 ▶

Option Volume

Detail

ℹ

Current (07/06 9:45am) 54,157

Calls: 27,686 (51%)

Puts: 26,471 (49%)

Prior (07/02) 85,573

Calls: 50,067 (59%)

Puts: 35,506 (41%)

Current vs Prior -36.71%

Calls: -44.70% (Calls)

Puts: -25.45% (Puts)

Prior 7-Day Total 5,915,702

Calls: 2,464,520 (42%)

Puts: 3,451,182 (58%)

Prior 7-Day Average 845,100

Calls: 352,074 (42%)

Puts: 493,026 (58%)

Current vs Prior 7-Day Avg -93.59%

Calls: -92.14%

Puts: -94.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:45am) $4.43M

Calls: $2.42M (55%)

Puts: $2.01M (45%)

Prior (07/02) $7.55M

Calls: $5.31M (70%)

Puts: $2.24M (30%)

Current vs Prior -41.25%

Calls: -54.34%

Puts: -10.17%

Prior 7-Day Total $997.18M

Calls: $270.95M (27%)

Puts: $726.23M (73%)

Prior 7-Day Average $142.45M

Calls: $38.71M (27%)

Puts: $103.75M (73%)

Current vs Prior 7-Day Avg -96.89%

Calls: -93.74%

Puts: -98.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:45am) 0.96

Prior (07/02) 0.71

Current vs Prior +34.82%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -37.06%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06 9:45am) 6,274,771

Calls: 3,598,455 (57%)

Puts: 2,676,316 (43%)

Prior (07/02) 6,278,063

Calls: 3,489,129 (56%)

Puts: 2,788,934 (44%)

Current vs Prior -0.05%

Prior 7-Day Total 43,354,135

Calls: 23,837,688 (55%)

Puts: 19,516,447 (45%)

Prior 7-Day Average 6,193,447

Calls: 3,405,384 (55%)

Puts: 2,788,063 (45%)

Current vs Prior 7-Day Avg +1.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 2.21% | 3.87%4.50% | 6.42%5.82% | 12.98%

Prior 3.27% | 4.39%-- | ---- | --

Current vs Prior -32.51% | -11.84%-- | ---- | --

Prior 7-Day Avg 3.16% | 4.22%-- | ---- | --

Current vs 7-Day Avg -30.27% | -8.37%-- | ---- | --

Prior 7-Day Eod 3.27% | 4.39%-- | ---- | --

Current vs 7-Day Eod -32.51% | -11.84%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.59% | 14.33%

Calls: 12.50% | 5.33%

Puts: 20.69% | 23.33%

Prior 9.63% | 3.87%

Calls: 9.84% | 5.00%

Puts: 9.43% | 2.74%

Current vs Prior +72.27% | +270.28%

Prior 7-Day Avg 13.96% | 8.83%

Calls: 15.25% | 10.86%

Puts: 12.68% | 6.80%

Current vs 7-Day Avg +18.83% | +62.34%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 35% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:40	BULLISH	BULLISH	BULLISH
09:35	BEARISH	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 178 of results (avg 5.8%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 7	1.66	1.69	$1.67	1.8%	110	0.51	1.5K
$35.50	Jul 24	0.95	0.97	$0.96	2.1%	22	0.44	1.5K
$35.00	Jul 17	0.94	0.96	$0.95	2.1%	354	0.50	23.3K
$34.50	Jul 10	0.88	0.90	$0.89	2.2%	54	0.60	5.9K
$36.00	Jul 24	0.74	0.76	$0.75	2.7%	9	0.38	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	1.00	1.02	$1.01	2.0%	64	0.50	20.9K
$35.00	Jul 31	1.43	1.46	$1.44	2.1%	13	0.49	5.1K
$35.50	Aug 7	1.87	1.91	$1.89	2.1%	--	0.53	437
$34.00	Jul 24	0.83	0.85	$0.84	2.4%	7	0.37	2.3K
$35.00	Jul 24	1.22	1.25	$1.23	2.4%	17	0.49	899

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 13	0.05	0.06	$0.06	16.7%	--	0.07	267
$39.50	Jul 17	0.05	0.06	$0.06	16.7%	21	0.05	1.2K
$41.50	Jul 24	0.05	0.06	$0.06	16.7%	--	0.04	361
$39.00	Jul 17	0.06	0.07	$0.07	14.3%	--	0.06	7.1K
$41.00	Jul 24	0.06	0.07	$0.07	14.3%	9	0.05	902

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 15	0.05	0.06	$0.06	16.7%	--	0.04	95
$28.00	Jul 17	0.05	0.06	$0.06	16.7%	2.5K	0.03	13.4K
$32.00	Jul 10	0.06	0.07	$0.07	14.3%	16	0.08	29.4K
$33.00	Jul 8	0.07	0.08	$0.08	12.5%	103	0.11	2.6K
$31.00	Jul 13	0.07	0.08	$0.08	12.5%	3	0.06	390

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 6	6.25	7.25	$6.75	14.8%	--	1.00	18
$29.00	Jul 6	5.25	6.25	$5.75	17.4%	--	1.00	10
$30.00	Jul 6	4.30	5.25	$4.78	19.9%	--	1.00	52
$31.00	Jul 6	3.70	3.95	$3.83	6.5%	1	1.00	46
$32.00	Jul 6	2.28	3.30	$2.79	36.6%	--	1.00	127

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 10	4.05	4.30	$4.18	6.0%	--	1.00	71
$40.00	Jul 10	4.90	5.30	$5.10	7.8%	--	1.00	84
$41.00	Jul 10	6.05	6.30	$6.18	4.0%	--	1.00	69
$41.00	Jul 17	6.00	6.20	$6.10	3.3%	--	1.00	692
$39.00	Jul 6	3.80	4.50	$4.15	16.9%	2	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 214 active (total vol 40.4K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 6	0.17	0.18	$0.18	5.6%	3.3K	0.41	5.3K
$35.50	Jul 6	0.03	0.04	$0.04	25.0%	2.9K	0.13	13.1K
$36.00	Jul 10	0.21	0.22	$0.22	4.5%	1.8K	0.24	20.1K
$35.00	Jul 8	0.44	0.46	$0.45	4.4%	1.5K	0.46	2.8K
$37.00	Jul 31	0.61	0.64	$0.63	4.8%	1.0K	0.30	15.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Jul 6	0.00	0.01	$0.01	100.0%	3.3K	0.02	7.7K
$28.00	Jul 17	0.05	0.06	$0.06	16.7%	2.5K	0.03	13.4K
$34.50	Jul 6	0.08	0.10	$0.09	22.2%	2.0K	0.26	1.0K
$34.00	Jul 10	0.31	0.33	$0.32	6.3%	1.9K	0.29	3.7K
$34.00	Jul 6	0.02	0.03	$0.03	33.3%	1.3K	0.10	2.0K

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 221.2%, max 506.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$41.00	Jul 6	Aug 7	238.4%	39.3%	506.8%	33	1.3K
$41.50	Jul 6	Jul 24	254.0%	43.5%	484.4%	--	1.2K
$28.00	Jul 6	Jul 31	318.9%	55.0%	479.7%	--	670
$40.50	Jul 6	Jul 24	222.5%	40.9%	443.6%	--	1.4K
$40.00	Jul 6	Aug 7	206.3%	38.7%	432.4%	10	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Jul 6	Jul 31	318.9%	55.0%	479.7%	--	15.7K
$29.00	Jul 6	Aug 7	272.7%	50.6%	439.2%	35	1.0K
$29.50	Jul 6	Aug 7	250.0%	49.2%	408.3%	30	67
$30.00	Jul 6	Aug 7	227.4%	47.9%	374.5%	32	5.1K
$39.00	Jul 6	Aug 14	172.7%	38.6%	347.9%	3	2

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 8.09, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$38.00	$39.00	Jul 31	$0.14	$0.86	$0.14	6.14	$38.14
$36.00	$36.50	Jul 10	$0.10	$0.40	$0.10	4.00	$36.10
$38.00	$38.50	Aug 7	$0.10	$0.40	$0.10	4.00	$38.10
$36.50	$37.00	Jul 17	$0.11	$0.39	$0.11	3.55	$36.61
$37.00	$37.50	Jul 24	$0.11	$0.39	$0.11	3.55	$37.11

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	$0.16	$0.84	$0.16	5.25	$31.84
$34.00	$33.50	Jul 10	$0.10	$0.40	$0.10	4.00	$33.90
$33.50	$33.00	Jul 17	$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. 140 found (best R:R 7.33, avg 1.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$31.00	Jul 8	$0.88	$0.88	$0.12	7.33	$30.88
$29.00	$30.00	Jul 31	$0.88	$0.88	$0.12	7.33	$29.88
$31.00	$32.00	Jul 24	$0.87	$0.87	$0.13	6.69	$31.87
$32.00	$33.00	Jul 13	$0.83	$0.83	$0.17	4.88	$32.83
$31.00	$32.00	Jul 31	$0.82	$0.82	$0.18	4.56	$31.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$39.00	$38.00	Jul 31	$0.87	$0.87	$0.13	6.69	$38.13
$38.00	$37.00	Jul 8	$0.86	$0.86	$0.14	6.14	$37.14
$38.00	$36.00	Jul 15	$1.68	$1.68	$0.32	5.25	$36.32
$36.00	$35.50	Jul 10	$0.40	$0.40	$0.10	4.00	$35.60
$40.00	$37.00	Aug 7	$2.35	$2.35	$0.65	3.62	$37.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.16, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 6	Jul 8	$0.07	182.9%	72.7%
$29.00	Jul 6	Jul 13	$0.10	272.7%	70.8%
$33.50	Jul 6	Jul 8	$0.10	71.9%	51.6%
$36.00	Jul 6	Jul 8	$0.10	72.3%	45.1%
$28.00	Jul 6	Jul 17	$0.15	318.9%	69.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Jul 6	Jul 8	$0.05	72.3%	45.1%
$33.00	Jul 6	Jul 8	$0.07	94.4%	57.0%
$36.50	Jul 6	Jul 8	$0.10	79.9%	44.9%
$40.00	Jul 10	Jul 15	$0.10	59.8%	45.3%
$37.50	Jul 10	Jul 17	$0.11	43.3%	38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 1.35% of stock, avg 9.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.00	Jul 6	$0.18	$0.29	$0.47	$34.53	$35.47	1.35%
$34.50	Jul 6	$0.48	$0.09	$0.57	$33.93	$35.07	1.63%
$35.50	Jul 6	$0.04	$0.65	$0.69	$34.81	$36.19	1.98%
$34.00	Jul 6	$0.91	$0.03	$0.94	$33.06	$34.94	2.69%
$35.00	Jul 8	$0.45	$0.60	$1.05	$33.95	$36.05	3.01%
$34.50	Jul 8	$0.75	$0.34	$1.09	$33.41	$35.59	3.12%
$35.50	Jul 8	$0.25	$0.93	$1.18	$34.32	$36.68	3.38%
$36.00	Jul 6	$0.02	$1.25	$1.27	$34.73	$37.27	3.64%
$34.00	Jul 8	$1.07	$0.21	$1.28	$32.72	$35.28	3.67%
$35.00	Jul 10	$0.60	$0.68	$1.28	$33.72	$36.28	3.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.14% of stock, avg 3.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.00	$34.00	Jul 6	$0.02	$0.03	$0.05	$33.95	$36.05
$35.50	$34.00	Jul 6	$0.04	$0.03	$0.07	$33.93	$35.57
$37.00	$32.50	Jul 8	$0.04	$0.05	$0.09	$32.41	$37.09
$36.00	$34.50	Jul 6	$0.02	$0.09	$0.11	$34.39	$36.11
$36.50	$32.50	Jul 8	$0.06	$0.05	$0.11	$32.39	$36.61
$37.00	$33.00	Jul 8	$0.04	$0.08	$0.12	$32.88	$37.12
$35.50	$34.50	Jul 6	$0.04	$0.09	$0.13	$34.37	$35.63
$36.50	$33.00	Jul 8	$0.06	$0.08	$0.14	$32.86	$36.64
$36.00	$32.50	Jul 8	$0.12	$0.05	$0.17	$32.33	$36.17
$37.00	$33.50	Jul 8	$0.04	$0.13	$0.17	$33.33	$37.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 7.33, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
30/31	32/33	Jul 31	$0.88	$0.12	7.33	$30.12	$32.88
34/34	35/36	Jul 13	$0.40	$0.10	4.00	$34.10	$35.40
33/34	34/35	Jul 24	$0.40	$0.10	4.00	$33.10	$34.90
31/32	33/34	Jul 31	$0.80	$0.20	4.00	$31.20	$33.80
32/33	34/35	Jul 31	$0.80	$0.20	4.00	$32.20	$34.80
35/36	37/38	Jul 31	$0.80	$0.20	4.00	$35.20	$37.80
34/35	36/36	Jul 8	$0.39	$0.11	3.55	$34.61	$35.89
34/34	34/35	Jul 10	$0.39	$0.11	3.55	$33.61	$34.89
34/35	36/36	Jul 13	$0.39	$0.11	3.55	$34.61	$35.89
32/32	35/36	Aug 7	$0.39	$0.11	3.55	$32.11	$35.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$38.00	$39.00	$40.00	Jul 31	$0.05	$0.95	19.00
$30.00	$31.00	$32.00	Jul 24	$0.06	$0.94	15.67
$33.00	$34.00	$35.00	Jul 31	$0.06	$0.94	15.67
$30.00	$31.00	$32.00	Jul 31	$0.08	$0.92	11.50
$36.00	$36.50	$37.00	Jul 10	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$30.00	$31.00	$32.00	Jul 31	$0.05	$0.95	19.00
$30.00	$31.00	$32.00	Jul 24	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Jul 31	$0.06	$0.94	15.67
$36.00	$37.00	$38.00	Jul 31	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Aug 14	$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. 125 found (best net $-0.43, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Aug 7	-$0.43	$2.57
$38.50	$40.00	1:2	Jul 15	$0.00	$1.50
$37.00	$38.50	1:2	Aug 14	-$0.19	$1.31
$39.00	$40.00	1:2	Jul 8	$0.00	$1.00
$40.00	$41.00	1:2	Jul 31	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$37.00	1:2	Aug 7	-$0.60	$2.40
$29.50	$28.00	1:2	Jul 13	-$0.01	$1.49
$29.00	$28.00	1:2	Jul 24	-$0.07	$0.93
$30.00	$29.00	1:2	Jul 24	-$0.09	$0.91
$29.00	$28.00	1:2	Jul 31	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 5.13%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Aug 14	$1.79	0.52	0.3%	5.13%	5.42%	13	124
$35.00	Aug 7	$1.66	0.51	0.3%	4.76%	5.04%	110	1.5K
$35.50	Aug 14	$1.48	0.47	1.7%	4.24%	5.96%	1	5
$35.00	Jul 31	$1.42	0.51	0.3%	4.07%	4.36%	116	4.8K
$35.50	Aug 7	$1.34	0.47	1.7%	3.84%	5.56%	1	635
$36.00	Aug 14	$1.33	0.43	3.1%	3.81%	6.96%	--	484
$35.00	Jul 24	$1.19	0.51	0.3%	3.41%	3.70%	332	1.8K
$36.00	Aug 7	$1.18	0.42	3.1%	3.38%	6.53%	30	1.9K
$36.50	Aug 14	$1.12	0.39	4.6%	3.21%	7.79%	--	24
$36.50	Aug 7	$0.98	0.37	4.6%	2.81%	7.39%	--	193

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 27,686

Total Puts 26,471

Put/Call Ratio 0.96

Net Difference 1,215

Prior's Put/Call Breakdown

Total Calls 50,067

Total Puts 35,506

Put/Call Ratio 0.71

Net Difference 14,561

Prior 7-Day Put/Call Summary

Total Calls 2,464,520

Total Puts 3,451,182

Average Put/Call Ratio 1.52

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