IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.02 +0.42%

(7/6 10:05) ◀

Monday, July 6, 2026 (10:10am)

▶ (7/6 10:15)

◀ 7/6 10:10 ▶

Option Volume

Detail

ℹ

Current (07/06 10:10am) 100,727

Calls: 57,227 (57%)

Puts: 43,500 (43%)

Prior (07/02) 143,138

Calls: 89,485 (63%)

Puts: 53,653 (37%)

Current vs Prior -29.63%

Calls: -36.05% (Calls)

Puts: -18.92% (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 -88.08%

Calls: -83.75%

Puts: -91.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 10:10am) $8.53M

Calls: $5.04M (59%)

Puts: $3.49M (41%)

Prior (07/02) $13.57M

Calls: $9.08M (67%)

Puts: $4.49M (33%)

Current vs Prior -37.12%

Calls: -44.52%

Puts: -22.14%

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 -94.01%

Calls: -86.98%

Puts: -96.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 10:10am) 0.76

Prior (07/02) 0.60

Current vs Prior +26.78%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -49.96%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06 10:10am) 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 2.14% | 3.71%4.40% | 6.28%6.14% | 12.76%

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

Current vs Prior -34.49% | -15.40%-- | ---- | --

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

Current vs 7-Day Avg -32.31% | -12.06%-- | ---- | --

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

Current vs 7-Day Eod -34.49% | -15.40%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.02% | 11.38%

Calls: 9.52% | 4.00%

Puts: 18.52% | 18.75%

Prior 9.63% | 3.87%

Calls: 9.84% | 5.00%

Puts: 9.43% | 2.74%

Current vs Prior +45.59% | +194.06%

Prior 7-Day Avg 13.96% | 8.83%

Calls: 15.25% | 10.86%

Puts: 12.68% | 6.80%

Current vs 7-Day Avg +0.42% | +28.92%

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 BULLISH

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
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 215 of results (avg 5.4%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 10	0.65	0.66	$0.66	1.5%	1.4K	0.52	25.2K
$35.00	Jul 17	1.00	1.02	$1.01	2.0%	432	0.52	23.3K
$36.00	Jul 31	1.00	1.02	$1.01	2.0%	1.0K	0.42	3.2K
$35.50	Jul 10	0.41	0.42	$0.42	2.4%	5.9K	0.39	12.2K
$36.00	Jul 24	0.77	0.79	$0.78	2.6%	58	0.39	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Jul 17	0.73	0.74	$0.74	1.4%	985	0.40	9.9K
$33.00	Jul 31	0.68	0.69	$0.69	1.4%	1.2K	0.27	6.4K
$35.00	Jul 31	1.36	1.38	$1.37	1.5%	14	0.47	5.1K
$35.00	Jul 24	1.15	1.17	$1.16	1.7%	153	0.48	899
$34.00	Jul 17	0.57	0.58	$0.57	1.8%	1.1K	0.33	39.8K

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
$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
$36.50	Jul 8	0.06	0.07	$0.07	14.3%	156	0.12	2.4K
$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
$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%	731	0.07	29.4K
$29.00	Jul 17	0.06	0.07	$0.07	14.3%	41	0.04	14.5K
$32.50	Jul 10	0.08	0.09	$0.09	11.1%	188	0.09	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 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
$29.50	Jul 6	5.10	5.75	$5.43	12.0%	1	1.00	--
$30.00	Jul 6	4.55	5.35	$4.95	16.2%	2	1.00	52
$30.50	Jul 6	4.05	4.95	$4.50	20.0%	1	1.00	9
$31.00	Jul 6	3.70	4.15	$3.93	11.5%	1	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 17	5.85	6.05	$5.95	3.4%	--	1.00	692
$42.00	Jul 17	6.85	7.10	$6.98	3.6%	--	1.00	4.9K
$39.00	Jul 6	3.80	4.45	$4.13	15.7%	2	0.99	--
$38.50	Jul 6	3.25	3.95	$3.60	19.4%	2	0.99	--
$37.00	Jul 6	1.84	2.53	$2.19	31.5%	10	0.98	35

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 71.8K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 6	0.04	0.05	$0.05	20.0%	6.1K	0.17	13.1K
$35.50	Jul 10	0.41	0.42	$0.42	2.4%	5.9K	0.39	12.2K
$35.00	Jul 6	0.20	0.22	$0.21	9.5%	4.1K	0.52	5.3K
$36.00	Jul 8	0.13	0.14	$0.14	7.1%	3.5K	0.21	2.0K
$36.00	Jul 10	0.24	0.25	$0.25	4.0%	2.5K	0.27	20.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Jul 6	0.00	0.01	$0.01	100.0%	4.3K	0.02	7.7K
$34.50	Jul 6	0.04	0.05	$0.05	20.0%	2.4K	0.16	1.0K
$34.00	Jul 6	0.01	0.02	$0.02	50.0%	2.2K	0.06	2.0K
$34.00	Jul 10	0.28	0.29	$0.29	3.4%	2.1K	0.26	3.7K
$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. 51 strikes (avg 224.4%, max 577.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 6	Aug 7	272.4%	40.2%	577.5%	36	74
$41.00	Jul 6	Aug 7	240.4%	39.1%	515.2%	35	1.3K
$41.50	Jul 6	Jul 24	256.5%	42.6%	502.4%	--	1.2K
$40.50	Jul 6	Jul 24	223.9%	40.0%	459.8%	--	1.4K
$29.00	Jul 6	Jul 31	287.8%	52.0%	453.0%	--	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 6	Aug 7	287.8%	50.5%	469.9%	36	1.0K
$29.50	Jul 6	Aug 7	264.4%	49.0%	439.9%	31	67
$30.00	Jul 6	Aug 7	241.1%	47.9%	403.6%	33	5.1K
$30.50	Jul 6	Aug 7	218.1%	46.5%	369.5%	31	176
$39.00	Jul 6	Aug 14	172.3%	38.2%	351.1%	3	2

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 9.00, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$38.00	$39.00	Jul 31	$0.15	$0.85	$0.15	5.67	$38.15
$36.00	$36.50	Jul 10	$0.11	$0.39	$0.11	3.55	$36.11
$36.50	$37.00	Jul 15	$0.11	$0.39	$0.11	3.55	$36.61
$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	$0.10	$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	$0.21	$0.79	$0.21	3.76	$32.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 14.38, avg 1.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Jul 24	$0.88	$0.88	$0.12	7.33	$31.88
$30.00	$31.00	Jul 31	$0.85	$0.85	$0.15	5.67	$30.85
$31.00	$32.00	Jul 31	$0.85	$0.85	$0.15	5.67	$31.85
$32.00	$33.00	Aug 7	$0.84	$0.84	$0.16	5.25	$32.84
$32.00	$33.00	Jul 31	$0.82	$0.82	$0.18	4.56	$32.82

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	$1.81	$1.81	$0.19	9.53	$36.19
$38.00	$37.00	Jul 8	$0.89	$0.89	$0.11	8.09	$37.11
$39.00	$38.00	Jul 31	$0.85	$0.85	$0.15	5.67	$38.15
$39.00	$37.50	Aug 14	$1.15	$1.15	$0.35	3.29	$37.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.17, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Jul 6	Jul 8	$0.06	75.7%	43.0%
$31.00	Jul 6	Jul 8	$0.07	195.2%	76.1%
$29.50	Jul 6	Jul 10	$0.12	264.4%	80.6%
$36.00	Jul 6	Jul 8	$0.12	66.3%	42.2%
$29.00	Jul 6	Jul 10	$0.13	287.8%	81.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Jul 6	Jul 8	$0.10	81.2%	52.4%
$36.00	Jul 6	Jul 8	$0.12	66.3%	42.2%
$37.50	Jul 10	Jul 17	$0.13	41.4%	38.0%
$34.00	Jul 6	Jul 8	$0.15	70.9%	49.3%
$40.00	Jul 10	Jul 15	$0.17	58.5%	45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.17% of stock, avg 9.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.00	Jul 6	$0.21	$0.20	$0.41	$34.59	$35.41	1.17%
$35.50	Jul 6	$0.05	$0.54	$0.59	$34.91	$36.09	1.68%
$34.50	Jul 6	$0.56	$0.05	$0.61	$33.89	$35.11	1.74%
$35.00	Jul 8	$0.50	$0.48	$0.98	$34.02	$35.98	2.80%
$36.00	Jul 6	$0.02	$1.00	$1.02	$34.98	$37.02	2.91%
$34.00	Jul 6	$1.02	$0.02	$1.04	$32.96	$35.04	2.97%
$35.50	Jul 8	$0.27	$0.80	$1.07	$34.43	$36.57	3.06%
$34.50	Jul 8	$0.82	$0.29	$1.11	$33.39	$35.61	3.17%
$36.00	Jul 8	$0.14	$1.12	$1.26	$34.74	$37.26	3.60%
$35.00	Jul 10	$0.66	$0.62	$1.28	$33.72	$36.28	3.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.11% of stock, avg 3.45%)

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	$0.05	$0.02	$0.07	$33.93	$35.57
$36.00	$34.50	Jul 6	$0.02	$0.05	$0.07	$34.43	$36.07
$35.50	$34.50	Jul 6	$0.05	$0.05	$0.10	$34.40	$35.60
$37.00	$33.00	Jul 8	$0.04	$0.06	$0.10	$32.90	$37.10
$36.50	$33.00	Jul 8	$0.07	$0.06	$0.13	$32.87	$36.63
$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	$0.13	$0.18	$32.82	$37.68
$36.00	$33.00	Jul 8	$0.14	$0.06	$0.20	$32.80	$36.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 5.25, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	33/34	Jul 31	$0.84	$0.16	5.25	$31.16	$33.84
36/37	38/39	Jul 31	$0.83	$0.17	4.88	$36.17	$38.83
32/33	34/35	Jul 31	$0.80	$0.20	4.00	$32.20	$34.80
34/35	36/37	Aug 14	$0.40	$0.10	4.00	$34.60	$36.90
30/31	33/34	Jul 31	$0.79	$0.21	3.76	$30.21	$33.79
34/35	36/36	Jul 13	$0.39	$0.11	3.55	$34.61	$35.89
34/34	34/35	Jul 15	$0.39	$0.11	3.55	$33.61	$34.89
33/34	35/36	Jul 31	$0.78	$0.22	3.55	$33.22	$35.78
32/32	34/34	Aug 7	$0.39	$0.11	3.55	$32.11	$34.39
32/33	34/34	Aug 7	$0.39	$0.11	3.55	$32.61	$34.39

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
$38.00	$39.00	$40.00	Jul 31	$0.06	$0.94	15.67
$30.00	$31.00	$32.00	Jul 24	$0.09	$0.91	10.11
$37.00	$38.00	$39.00	Jul 31	$0.09	$0.91	10.11
$33.50	$34.00	$34.50	Jul 13	$0.05	$0.45	9.00
$30.50	$31.00	$31.50	Jul 17	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$38.00	$39.00	$40.00	Jul 31	$0.05	$0.95	19.00
$39.00	$40.00	$41.00	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	$0.15	$1.85	12.33
$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. 131 found (best net $-0.01, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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
$40.00	$41.00	1:2	Jul 31	-$0.07	$0.93
$39.00	$40.00	1:2	Jul 31	-$0.08	$0.92

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. 66 found (best yield 4.23%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.50	Aug 14	$1.48	0.49	1.4%	4.23%	5.60%	1	5
$35.50	Aug 7	$1.41	0.48	1.4%	4.03%	5.40%	48	635
$36.00	Aug 14	$1.38	0.45	2.8%	3.94%	6.74%	2	484
$36.00	Aug 7	$1.21	0.43	2.8%	3.46%	6.25%	35	1.9K
$36.50	Aug 14	$1.17	0.40	4.2%	3.34%	7.57%	--	24
$36.50	Aug 7	$1.01	0.39	4.2%	2.88%	7.11%	5	193
$36.00	Jul 31	$1.00	0.42	2.8%	2.86%	5.65%	1.0K	3.2K
$35.50	Jul 24	$0.98	0.46	1.4%	2.80%	4.17%	121	1.5K
$37.00	Aug 14	$0.98	0.36	5.7%	2.80%	8.45%	11	233
$37.00	Aug 7	$0.84	0.34	5.7%	2.40%	8.05%	18	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 57,227

Total Puts 43,500

Put/Call Ratio 0.76

Net Difference 13,727

Prior's Put/Call Breakdown

Total Calls 89,485

Total Puts 53,653

Put/Call Ratio 0.60

Net Difference 35,832

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