IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.05 +0.50%

(7/6 09:50) ◀

Monday, July 6, 2026 (9:55am)

▶ (7/6 10:00)

◀ 7/6 09:55 ▶

Option Volume

Detail

ℹ

Current (07/06 9:55am) 79,721

Calls: 45,718 (57%)

Puts: 34,003 (43%)

Prior (07/02) 109,340

Calls: 62,964 (58%)

Puts: 46,376 (42%)

Current vs Prior -27.09%

Calls: -27.39% (Calls)

Puts: -26.68% (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 -90.57%

Calls: -87.01%

Puts: -93.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:55am) $6.44M

Calls: $3.76M (58%)

Puts: $2.68M (42%)

Prior (07/02) $10.14M

Calls: $6.60M (65%)

Puts: $3.54M (35%)

Current vs Prior -36.44%

Calls: -43.00%

Puts: -24.24%

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 -95.48%

Calls: -90.28%

Puts: -97.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:55am) 0.74

Prior (07/02) 0.74

Current vs Prior +0.98%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -51.03%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06 9:55am) 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 2.11% | 3.77%4.39% | 6.28%6.22% | 12.78%

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

Current vs Prior -35.42% | -14.17%-- | ---- | --

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

Current vs 7-Day Avg -33.27% | -10.79%-- | ---- | --

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

Current vs 7-Day Eod -35.42% | -14.17%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.16% | 16.30%

Calls: 8.33% | 3.85%

Puts: 24.00% | 28.75%

Prior 9.63% | 3.87%

Calls: 9.84% | 5.00%

Puts: 9.43% | 2.74%

Current vs Prior +67.81% | +321.19%

Prior 7-Day Avg 13.96% | 8.83%

Calls: 15.25% | 10.86%

Puts: 12.68% | 6.80%

Current vs 7-Day Avg +15.75% | +84.66%

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 BULLISH

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
09:50	BULLISH	BULLISH	BULLISH
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 200 of results (avg 5.2%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 24	0.80	0.81	$0.81	1.2%	31	0.40	1.7K
$35.00	Jul 17	1.02	1.04	$1.03	1.9%	428	0.52	23.3K
$35.50	Jul 24	1.02	1.04	$1.03	1.9%	29	0.46	1.5K
$35.00	Jul 31	1.51	1.54	$1.53	2.0%	148	0.53	4.8K
$35.50	Jul 10	0.43	0.44	$0.44	2.3%	5.8K	0.40	12.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	0.93	0.94	$0.94	1.1%	66	0.48	20.9K
$35.00	Jul 31	1.36	1.38	$1.37	1.5%	14	0.47	5.1K
$34.50	Aug 7	1.34	1.36	$1.35	1.5%	79	0.42	261
$33.50	Jul 24	0.63	0.64	$0.64	1.6%	63	0.29	1.0K
$35.00	Jul 24	1.15	1.17	$1.16	1.7%	100	0.47	899

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.38, 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%	5.7K	0.19	13.1K
$37.50	Jul 10	0.05	0.06	$0.06	16.7%	19	0.08	10.4K
$39.50	Jul 17	0.05	0.06	$0.06	16.7%	21	0.05	1.2K
$42.00	Jul 24	0.05	0.06	$0.06	16.7%	--	0.04	1.1K
$38.00	Jul 13	0.06	0.07	$0.07	14.3%	7	0.08	267

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Jul 13	0.05	0.06	$0.06	16.7%	--	0.04	735
$29.00	Jul 15	0.05	0.06	$0.06	16.7%	--	0.04	95
$32.00	Jul 10	0.06	0.07	$0.07	14.3%	721	0.07	29.4K
$29.00	Jul 17	0.06	0.07	$0.07	14.3%	40	0.04	14.5K
$32.50	Jul 10	0.08	0.09	$0.09	11.1%	169	0.09	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 6	5.55	6.25	$5.90	11.9%	--	1.00	10
$30.00	Jul 6	4.55	5.45	$5.00	18.0%	--	1.00	52
$31.00	Jul 6	3.70	4.15	$3.93	11.5%	1	1.00	46
$32.00	Jul 6	2.55	3.30	$2.93	25.6%	--	1.00	127
$32.50	Jul 6	2.25	2.65	$2.45	16.3%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 10	4.85	5.10	$4.97	5.0%	--	1.00	84
$41.00	Jul 10	5.85	6.00	$5.93	2.5%	--	1.00	69
$41.00	Jul 17	5.85	6.05	$5.95	3.4%	--	1.00	692
$42.00	Jul 17	6.85	7.05	$6.95	2.9%	--	1.00	4.9K
$39.00	Jul 6	3.80	4.45	$4.13	15.7%	2	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 251 active (total vol 57.8K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 10	0.43	0.44	$0.44	2.3%	5.8K	0.40	12.2K
$35.50	Jul 6	0.05	0.06	$0.06	16.7%	5.7K	0.19	13.1K
$35.00	Jul 6	0.23	0.25	$0.24	8.3%	3.8K	0.54	5.3K
$36.00	Jul 10	0.26	0.27	$0.27	3.7%	2.2K	0.28	20.1K
$35.00	Jul 8	0.51	0.53	$0.52	3.8%	1.6K	0.52	2.8K

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	0.27	0.29	$0.28	7.1%	2.1K	0.26	3.7K
$34.50	Jul 6	0.04	0.06	$0.05	40.0%	2.0K	0.16	1.0K
$34.00	Jul 6	0.01	0.02	$0.02	50.0%	1.9K	0.05	2.0K
$33.00	Jul 31	0.67	0.69	$0.68	2.9%	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 216.4%, max 553.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 6	Aug 7	266.3%	40.7%	553.7%	36	74
$41.00	Jul 6	Aug 7	235.0%	39.5%	495.1%	35	1.3K
$41.50	Jul 6	Jul 24	250.8%	43.1%	481.3%	--	1.2K
$29.00	Jul 6	Jul 31	283.4%	51.8%	447.1%	--	25
$40.50	Jul 6	Jul 24	218.8%	40.4%	441.5%	--	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 6	Aug 7	283.4%	50.3%	463.0%	36	1.0K
$29.50	Jul 6	Aug 7	260.4%	49.1%	430.4%	31	67
$30.00	Jul 6	Aug 7	237.6%	47.5%	399.7%	33	5.1K
$30.50	Jul 6	Aug 7	215.0%	46.2%	365.7%	31	176
$39.00	Jul 6	Aug 14	168.1%	38.5%	336.7%	3	2

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 9.00, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$39.00	$40.00	Jul 31	$0.10	$0.90	$0.10	9.00	$39.10
$38.00	$39.00	Jul 31	$0.15	$0.85	$0.15	5.67	$38.15
$36.50	$37.00	Jul 13	$0.10	$0.40	$0.10	4.00	$36.60
$39.00	$39.50	Aug 14	$0.10	$0.40	$0.10	4.00	$39.10
$36.50	$37.00	Jul 15	$0.11	$0.39	$0.11	3.55	$36.61

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
$33.00	$32.50	Jul 24	$0.10	$0.40	$0.10	4.00	$32.90
$33.00	$32.00	Jul 31	$0.20	$0.80	$0.20	4.00	$32.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 14.38, avg 1.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$31.00	Jul 31	$0.90	$0.90	$0.10	9.00	$30.90
$31.00	$32.00	Jul 24	$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
$32.00	$33.00	Jul 31	$0.87	$0.87	$0.13	6.69	$32.87
$32.00	$34.00	Jul 15	$1.61	$1.61	$0.39	4.13	$33.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$38.00	Aug 7	$1.87	$1.87	$0.13	14.38	$38.13
$38.00	$36.00	Jul 15	$1.83	$1.83	$0.17	10.76	$36.17
$40.00	$39.00	Jul 31	$0.90	$0.90	$0.10	9.00	$39.10
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.18, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 6	Jul 8	$0.07	70.9%	49.8%
$36.50	Jul 6	Jul 8	$0.07	73.2%	44.3%
$31.00	Jul 6	Jul 8	$0.10	192.6%	76.2%
$36.00	Jul 6	Jul 8	$0.13	63.7%	43.4%
$29.00	Jul 6	Jul 10	$0.18	283.4%	81.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Jul 6	Jul 8	$0.09	80.7%	51.9%
$37.50	Jul 10	Jul 17	$0.14	43.1%	38.2%
$34.00	Jul 6	Jul 8	$0.15	70.9%	49.8%
$40.00	Jul 10	Jul 15	$0.23	58.2%	45.1%
$34.50	Jul 6	Jul 8	$0.24	60.7%	46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 1.23% of stock, avg 9.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.00	Jul 6	$0.24	$0.19	$0.43	$34.57	$35.43	1.23%
$35.50	Jul 6	$0.06	$0.50	$0.56	$34.94	$36.06	1.60%
$34.50	Jul 6	$0.63	$0.05	$0.68	$33.82	$35.18	1.94%
$35.00	Jul 8	$0.52	$0.47	$0.99	$34.01	$35.99	2.82%
$34.00	Jul 6	$1.08	$0.02	$1.10	$32.90	$35.10	3.14%
$35.50	Jul 8	$0.30	$0.80	$1.10	$34.40	$36.60	3.14%
$36.00	Jul 6	$0.02	$1.14	$1.16	$34.84	$37.16	3.31%
$34.50	Jul 8	$0.87	$0.29	$1.16	$33.34	$35.66	3.31%
$36.00	Jul 8	$0.15	$1.07	$1.22	$34.78	$37.22	3.48%
$35.00	Jul 10	$0.68	$0.61	$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 3.49%)

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
$36.00	$34.50	Jul 6	$0.02	$0.05	$0.07	$34.43	$36.07
$35.50	$34.00	Jul 6	$0.06	$0.02	$0.08	$33.92	$35.58
$37.00	$33.00	Jul 8	$0.04	$0.06	$0.10	$32.90	$37.10
$35.50	$34.50	Jul 6	$0.06	$0.05	$0.11	$34.39	$35.61
$36.50	$33.00	Jul 8	$0.08	$0.06	$0.14	$32.86	$36.64
$37.00	$33.50	Jul 8	$0.04	$0.10	$0.14	$33.36	$37.14
$36.50	$33.50	Jul 8	$0.08	$0.10	$0.18	$33.32	$36.68
$37.50	$33.00	Jul 10	$0.06	$0.13	$0.19	$32.81	$37.69
$36.00	$35.00	Jul 6	$0.02	$0.19	$0.21	$34.79	$36.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 5.67, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
36/37	38/39	Jul 31	$0.85	$0.15	5.67	$36.15	$38.85
32/33	34/35	Jul 31	$0.82	$0.18	4.56	$32.18	$34.82
34/34	36/36	Aug 7	$0.40	$0.10	4.00	$33.60	$35.90
34/34	36/36	Aug 14	$0.40	$0.10	4.00	$34.10	$36.40
33/34	35/36	Jul 31	$0.79	$0.21	3.76	$33.21	$35.79
31/32	33/34	Jul 31	$0.78	$0.22	3.55	$31.22	$33.78
32/33	35/36	Aug 7	$0.39	$0.11	3.55	$32.61	$35.39
34/35	36/36	Aug 14	$0.39	$0.11	3.55	$34.61	$35.89
31/32	34/35	Jul 31	$0.77	$0.23	3.35	$31.23	$34.77
34/35	36/36	Jul 13	$0.38	$0.12	3.17	$34.62	$35.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 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 6	$0.07	$0.93	13.29
$30.00	$31.00	$32.00	Jul 24	$0.09	$0.91	10.11
$35.50	$36.00	$36.50	Jul 15	$0.05	$0.45	9.00
$35.50	$36.00	$36.50	Jul 17	$0.05	$0.45	9.00
$30.00	$31.00	$32.00	Jul 31	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Jul 31	$0.05	$0.95	19.00
$36.00	$38.00	$40.00	Jul 15	$0.13	$1.87	14.38
$39.00	$40.00	$41.00	Jul 31	$0.08	$0.92	11.50
$33.00	$34.00	$35.00	Jul 31	$0.09	$0.91	10.11
$34.00	$34.50	$35.00	Jul 10	$0.05	$0.45	9.00

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 $-0.55, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Aug 7	-$0.55	$2.45
$40.00	$42.00	1:2	Jul 8	-$0.01	$1.99
$38.50	$40.00	1:2	Jul 15	-$0.01	$1.49
$41.00	$42.00	1:2	Jul 31	-$0.06	$0.94
$39.00	$40.00	1:2	Jul 31	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$29.00	1:2	Jul 17	-$0.05	$0.95
$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	-$0.11	$0.89
$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. 67 found (best yield 4.22%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.50	Aug 14	$1.48	0.49	1.3%	4.22%	5.51%	1	5
$35.50	Aug 7	$1.47	0.48	1.3%	4.19%	5.48%	47	635
$36.00	Aug 14	$1.40	0.45	2.7%	3.99%	6.70%	1	484
$36.00	Aug 7	$1.24	0.44	2.7%	3.54%	6.25%	31	1.9K
$36.50	Aug 14	$1.19	0.41	4.1%	3.40%	7.53%	--	24
$36.50	Aug 7	$1.04	0.39	4.1%	2.97%	7.10%	5	193
$35.50	Jul 24	$1.02	0.46	1.3%	2.91%	4.19%	29	1.5K
$36.00	Jul 31	$1.02	0.42	2.7%	2.91%	5.62%	1.0K	3.2K
$37.00	Aug 14	$1.00	0.36	5.6%	2.85%	8.42%	10	233
$37.00	Aug 7	$0.86	0.34	5.6%	2.45%	8.02%	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 45,718

Total Puts 34,003

Put/Call Ratio 0.74

Net Difference 11,715

Prior's Put/Call Breakdown

Total Calls 62,964

Total Puts 46,376

Put/Call Ratio 0.74

Net Difference 16,588

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