IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.03 +0.47%

(7/6 09:45) ◀

Monday, July 6, 2026 (9:50am)

▶ (7/6 09:55)

◀ 7/6 09:50 ▶

Option Volume

Detail

ℹ

Current (07/06 9:50am) 64,930

Calls: 34,463 (53%)

Puts: 30,467 (47%)

Prior (07/02) 98,380

Calls: 56,693 (58%)

Puts: 41,687 (42%)

Current vs Prior -34.00%

Calls: -39.21% (Calls)

Puts: -26.91% (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 -92.32%

Calls: -90.21%

Puts: -93.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:50am) $5.32M

Calls: $2.96M (56%)

Puts: $2.36M (44%)

Prior (07/02) $8.94M

Calls: $5.98M (67%)

Puts: $2.96M (33%)

Current vs Prior -40.53%

Calls: -50.56%

Puts: -20.26%

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 -96.27%

Calls: -92.36%

Puts: -97.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:50am) 0.88

Prior (07/02) 0.74

Current vs Prior +20.23%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -41.80%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06 9:50am) 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 2.34% | 3.94%4.48% | 6.34%6.22% | 12.85%

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

Current vs Prior -28.40% | -10.22%-- | ---- | --

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

Current vs 7-Day Avg -26.01% | -6.68%-- | ---- | --

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

Current vs 7-Day Eod -28.40% | -10.22%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.30% | 19.20%

Calls: 8.70% | 3.92%

Puts: 33.90% | 34.48%

Prior 9.63% | 3.87%

Calls: 9.84% | 5.00%

Puts: 9.43% | 2.74%

Current vs Prior +121.18% | +396.12%

Prior 7-Day Avg 13.96% | 8.83%

Calls: 15.25% | 10.86%

Puts: 12.68% | 6.80%

Current vs 7-Day Avg +52.56% | +117.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 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
09:45	BULLISH	NEUTRAL	BULLISH
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 203 of results (avg 5.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 31	1.02	1.04	$1.03	1.9%	1.0K	0.42	3.2K
$35.50	Jul 24	1.01	1.03	$1.02	2.0%	23	0.46	1.5K
$35.50	Jul 10	0.42	0.43	$0.43	2.3%	698	0.40	12.2K
$38.00	Jul 31	0.41	0.42	$0.42	2.4%	115	0.22	16.8K
$36.50	Jul 17	0.39	0.40	$0.40	2.5%	140	0.28	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 31	0.68	0.69	$0.69	1.4%	1.2K	0.27	6.4K
$38.00	Jul 31	3.25	3.30	$3.28	1.5%	2	0.78	4.4K
$35.00	Jul 10	0.61	0.62	$0.62	1.6%	74	0.48	3.4K
$34.00	Jul 17	0.57	0.58	$0.57	1.8%	1.0K	0.33	39.8K
$33.00	Jul 24	0.51	0.52	$0.52	1.9%	30	0.25	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.37, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 6	0.05	0.06	$0.06	16.7%	4.3K	0.17	13.1K
$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
$42.00	Jul 24	0.05	0.06	$0.06	16.7%	--	0.04	1.1K
$38.50	Jul 15	0.06	0.07	$0.07	14.3%	--	0.07	178

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
$33.00	Jul 8	0.06	0.07	$0.07	14.3%	124	0.09	2.6K
$32.00	Jul 10	0.06	0.07	$0.07	14.3%	720	0.07	29.4K
$29.00	Jul 17	0.06	0.07	$0.07	14.3%	35	0.04	14.5K
$31.00	Jul 13	0.07	0.08	$0.08	12.5%	5	0.06	390

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 6	5.40	6.25	$5.83	14.6%	--	1.00	10
$30.00	Jul 6	4.40	5.25	$4.83	17.6%	--	1.00	52
$31.00	Jul 6	3.70	4.10	$3.90	10.3%	1	1.00	46
$32.00	Jul 6	2.40	3.30	$2.85	31.6%	--	1.00	127
$32.50	Jul 6	2.12	2.63	$2.38	21.4%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 10	4.90	5.15	$5.03	5.0%	--	1.00	84
$41.00	Jul 10	5.90	6.15	$6.03	4.1%	--	1.00	69
$39.00	Jul 6	3.80	4.50	$4.15	16.9%	2	0.99	--
$38.50	Jul 6	3.25	4.00	$3.63	20.7%	2	0.99	--
$37.00	Jul 6	1.94	2.38	$2.16	20.4%	10	0.98	35

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 46.3K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 6	0.05	0.06	$0.06	16.7%	4.3K	0.17	13.1K
$35.00	Jul 6	0.22	0.24	$0.23	8.7%	3.7K	0.53	5.3K
$36.00	Jul 10	0.24	0.26	$0.25	8.0%	1.9K	0.27	20.1K
$35.00	Jul 8	0.50	0.52	$0.51	3.9%	1.6K	0.52	2.8K
$36.00	Jul 17	0.55	0.57	$0.56	3.6%	1.2K	0.36	14.6K

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
$34.00	Jul 10	0.28	0.29	$0.29	3.4%	2.1K	0.26	3.7K
$34.50	Jul 6	0.05	0.07	$0.06	33.3%	2.0K	0.18	1.0K
$34.00	Jul 6	0.01	0.02	$0.02	50.0%	1.4K	0.06	2.0K
$33.00	Jul 31	0.68	0.69	$0.69	1.4%	1.2K	0.27	6.4K

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 214.4%, max 552.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 6	Aug 7	265.0%	40.6%	552.6%	36	74
$41.00	Jul 6	Aug 7	233.9%	39.2%	497.4%	35	1.3K
$41.50	Jul 6	Jul 24	249.6%	42.6%	485.9%	--	1.2K
$40.50	Jul 6	Jul 24	217.9%	40.0%	444.3%	--	1.4K
$29.00	Jul 6	Jul 31	280.4%	52.0%	439.3%	--	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 6	Aug 7	280.4%	50.4%	456.3%	36	1.0K
$29.50	Jul 6	Aug 7	257.6%	48.9%	427.1%	31	67
$30.00	Jul 6	Aug 7	235.0%	47.5%	394.2%	33	5.1K
$30.50	Jul 6	Aug 7	212.6%	46.6%	356.4%	31	176
$39.00	Jul 6	Aug 14	167.5%	38.3%	337.5%	3	2

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 9.00, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$39.00	$40.00	Aug 14	$0.15	$0.85	$0.15	5.67	$39.15
$38.00	$39.00	Jul 31	$0.16	$0.84	$0.16	5.25	$38.16
$36.50	$37.00	Jul 15	$0.10	$0.40	$0.10	4.00	$36.60
$36.00	$36.50	Jul 10	$0.11	$0.39	$0.11	3.55	$36.11
$36.50	$37.00	Jul 17	$0.12	$0.38	$0.12	3.17	$36.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Jul 31	$0.10	$0.90	$0.10	9.00	$30.90
$32.00	$31.00	Jul 24	$0.11	$0.89	$0.11	8.09	$31.89
$32.00	$31.00	Jul 31	$0.15	$0.85	$0.15	5.67	$31.85
$33.50	$33.00	Jul 17	$0.10	$0.40	$0.10	4.00	$33.40
$33.00	$32.50	Jul 24	$0.10	$0.40	$0.10	4.00	$32.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 9.00, avg 1.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$30.00	Jul 24	$0.90	$0.90	$0.10	9.00	$29.90
$31.00	$32.00	Jul 31	$0.88	$0.88	$0.12	7.33	$31.88
$30.00	$31.00	Jul 8	$0.87	$0.87	$0.13	6.69	$30.87
$29.00	$30.00	Jul 31	$0.87	$0.87	$0.13	6.69	$29.87
$30.00	$33.00	Aug 7	$2.42	$2.42	$0.58	4.17	$32.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$38.00	$36.00	Jul 15	$1.80	$1.80	$0.20	9.00	$36.20
$38.00	$37.00	Jul 8	$0.87	$0.87	$0.13	6.69	$37.13
$40.00	$37.00	Aug 7	$2.41	$2.41	$0.59	4.08	$37.59
$38.00	$37.50	Jul 17	$0.40	$0.40	$0.10	4.00	$37.60
$35.50	$35.00	Jul 6	$0.39	$0.39	$0.11	3.55	$35.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 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	$0.05	190.3%	75.8%
$36.50	Jul 6	Jul 8	$0.06	73.5%	43.0%
$34.00	Jul 6	Jul 8	$0.09	69.3%	50.3%
$33.50	Jul 6	Jul 8	$0.10	79.3%	53.0%
$36.00	Jul 6	Jul 8	$0.13	64.3%	42.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 6	Jul 8	$0.06	101.7%	56.8%
$42.00	Jul 17	Jul 24	$0.08	50.3%	45.0%
$33.50	Jul 6	Jul 8	$0.10	79.3%	53.0%
$37.50	Jul 10	Jul 17	$0.15	41.2%	38.1%
$34.00	Jul 6	Jul 8	$0.16	69.3%	50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 1.23% of stock, avg 9.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.00	Jul 6	$0.23	$0.20	$0.43	$34.57	$35.43	1.23%
$34.50	Jul 6	$0.58	$0.06	$0.64	$33.86	$35.14	1.83%
$35.50	Jul 6	$0.06	$0.59	$0.65	$34.85	$36.15	1.86%
$35.00	Jul 8	$0.51	$0.47	$0.98	$34.02	$35.98	2.80%
$34.00	Jul 6	$1.03	$0.02	$1.05	$32.95	$35.05	3.00%
$34.50	Jul 8	$0.82	$0.29	$1.11	$33.39	$35.61	3.17%
$35.50	Jul 8	$0.28	$0.87	$1.15	$34.35	$36.65	3.28%
$36.00	Jul 6	$0.02	$1.17	$1.19	$34.81	$37.19	3.40%
$36.00	Jul 8	$0.15	$1.11	$1.26	$34.74	$37.26	3.60%
$35.00	Jul 10	$0.67	$0.62	$1.29	$33.71	$36.29	3.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.11% of stock, avg 3.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.00	$34.00	Jul 6	$0.02	$0.02	$0.04	$33.96	$36.04
$35.50	$34.00	Jul 6	$0.06	$0.02	$0.08	$33.92	$35.58
$36.00	$34.50	Jul 6	$0.02	$0.06	$0.08	$34.42	$36.08
$37.00	$33.00	Jul 8	$0.04	$0.07	$0.11	$32.89	$37.11
$35.50	$34.50	Jul 6	$0.06	$0.06	$0.12	$34.38	$35.62
$36.50	$33.00	Jul 8	$0.07	$0.07	$0.14	$32.86	$36.64
$37.00	$33.50	Jul 8	$0.04	$0.11	$0.15	$33.35	$37.15
$36.50	$33.50	Jul 8	$0.07	$0.11	$0.18	$33.32	$36.68
$37.50	$33.00	Jul 10	$0.05	$0.14	$0.19	$32.81	$37.69
$36.00	$35.00	Jul 6	$0.02	$0.20	$0.22	$34.78	$36.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 6.69, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
30/31	32/33	Jul 31	$0.87	$0.13	6.69	$30.13	$32.87
36/37	38/39	Jul 31	$0.84	$0.16	5.25	$36.16	$38.84
36/37	38/38	Aug 14	$1.24	$0.26	4.77	$35.76	$38.74
34/35	36/37	Aug 14	$0.40	$0.10	4.00	$34.60	$36.90
31/32	33/34	Jul 31	$0.79	$0.21	3.76	$31.21	$33.79
32/33	34/35	Jul 31	$0.79	$0.21	3.76	$32.21	$34.79
34/34	34/35	Jul 13	$0.39	$0.11	3.55	$33.61	$34.89
34/34	35/36	Jul 13	$0.39	$0.11	3.55	$34.11	$35.39
35/36	37/38	Jul 31	$0.78	$0.22	3.55	$35.22	$37.78
34/34	36/36	Aug 7	$0.39	$0.11	3.55	$34.11	$36.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 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	Jul 10	$0.06	$0.94	15.67
$33.00	$34.00	$35.00	Jul 31	$0.06	$0.94	15.67
$29.00	$30.00	$31.00	Jul 6	$0.07	$0.93	13.29
$38.00	$39.00	$40.00	Jul 31	$0.07	$0.93	13.29
$37.00	$38.00	$39.00	Jul 31	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$41.00	$42.00	Jul 31	$0.05	$0.95	19.00
$31.00	$32.00	$33.00	Jul 31	$0.06	$0.94	15.67
$36.00	$38.00	$40.00	Jul 15	$0.13	$1.87	14.38
$40.00	$41.00	$42.00	Jul 17	$0.08	$0.92	11.50
$32.00	$33.00	$34.00	Jul 31	$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. 128 found (best net $-0.48, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Aug 7	-$0.49	$2.51
$40.00	$42.00	1:2	Jul 8	-$0.01	$1.99
$38.50	$40.00	1:2	Jul 15	-$0.01	$1.49
$39.00	$40.00	1:2	Jul 8	$0.00	$1.00
$41.00	$42.00	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	-$0.48	$2.52
$30.00	$29.00	1:2	Jul 24	-$0.08	$0.92
$31.00	$30.00	1:2	Jul 24	-$0.09	$0.91
$30.00	$29.00	1:2	Jul 31	-$0.09	$0.91
$32.00	$31.00	1:2	Jul 24	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 4.22%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.50	Aug 14	$1.48	0.49	1.3%	4.22%	5.57%	1	5
$35.50	Aug 7	$1.40	0.48	1.3%	4.00%	5.34%	1	635
$36.00	Aug 14	$1.39	0.45	2.8%	3.97%	6.74%	1	484
$36.00	Aug 7	$1.23	0.43	2.8%	3.51%	6.28%	31	1.9K
$36.50	Aug 14	$1.18	0.40	4.2%	3.37%	7.56%	--	24
$36.50	Aug 7	$1.03	0.39	4.2%	2.94%	7.14%	5	193
$36.00	Jul 31	$1.02	0.42	2.8%	2.91%	5.68%	1.0K	3.2K
$35.50	Jul 24	$1.01	0.46	1.3%	2.88%	4.22%	23	1.5K
$37.00	Aug 14	$0.99	0.36	5.6%	2.83%	8.45%	10	233
$37.00	Aug 7	$0.85	0.34	5.6%	2.43%	8.05%	17	4.2K

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 34,463

Total Puts 30,467

Put/Call Ratio 0.88

Net Difference 3,996

Prior's Put/Call Breakdown

Total Calls 56,693

Total Puts 41,687

Put/Call Ratio 0.74

Net Difference 15,006

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