IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.06 +0.54%

(7/6 10:10) ◀

Monday, July 6, 2026 (10:15am)

▶ (7/6 10:20)

◀ 7/6 10:15 ▶

Option Volume

Detail

ℹ

Current (07/06 10:15am) 104,210

Calls: 59,549 (57%)

Puts: 44,661 (43%)

Prior (07/02) 151,945

Calls: 95,007 (63%)

Puts: 56,938 (37%)

Current vs Prior -31.42%

Calls: -37.32% (Calls)

Puts: -21.56% (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 -87.67%

Calls: -83.09%

Puts: -90.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 10:15am) $8.95M

Calls: $5.41M (60%)

Puts: $3.54M (40%)

Prior (07/02) $14.79M

Calls: $9.90M (67%)

Puts: $4.89M (33%)

Current vs Prior -39.49%

Calls: -45.37%

Puts: -27.57%

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 -93.72%

Calls: -86.03%

Puts: -96.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 10:15am) 0.75

Prior (07/02) 0.60

Current vs Prior +25.14%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -50.62%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06 10:15am) 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 2.00% | 3.59%4.34% | 6.25%6.16% | 12.69%

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

Current vs Prior -38.93% | -18.09%-- | ---- | --

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

Current vs 7-Day Avg -36.89% | -14.87%-- | ---- | --

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

Current vs 7-Day Eod -38.93% | -18.09%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.88% | 8.96%

Calls: 9.09% | 5.77%

Puts: 16.67% | 12.16%

Prior 9.63% | 3.87%

Calls: 9.84% | 5.00%

Puts: 9.43% | 2.74%

Current vs Prior +33.75% | +131.52%

Prior 7-Day Avg 13.96% | 8.83%

Calls: 15.25% | 10.86%

Puts: 12.68% | 6.80%

Current vs 7-Day Avg -7.75% | +1.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($5.41M).

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
10:10	BULLISH	BULLISH	BULLISH
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 211 of results (avg 5.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 31	1.02	1.03	$1.02	1.0%	1.1K	0.42	3.2K
$35.50	Jul 24	1.00	1.02	$1.01	2.0%	121	0.46	1.5K
$35.50	Jul 10	0.42	0.43	$0.43	2.3%	5.9K	0.40	12.2K
$38.00	Jul 31	0.41	0.42	$0.42	2.4%	257	0.22	16.8K
$36.00	Aug 7	1.23	1.26	$1.25	2.4%	35	0.44	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 7	1.55	1.56	$1.56	0.6%	5	0.47	599
$33.00	Jul 31	0.67	0.68	$0.68	1.5%	1.2K	0.27	6.4K
$35.00	Jul 31	1.34	1.36	$1.35	1.5%	14	0.47	5.1K
$35.00	Jul 24	1.13	1.15	$1.14	1.8%	154	0.47	899
$33.00	Jul 24	0.50	0.51	$0.51	2.0%	87	0.24	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 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
$38.00	Jul 13	0.06	0.07	$0.07	14.3%	8	0.08	267

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 8	0.05	0.06	$0.06	16.7%	158	0.08	2.6K
$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%	741	0.07	29.4K
$31.00	Jul 13	0.06	0.07	$0.07	14.3%	6	0.05	390

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 153 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
$38.00	Jul 8	2.62	3.45	$3.04	27.3%	--	1.00	93
$39.00	Jul 10	3.90	4.15	$4.03	6.2%	--	1.00	71
$40.00	Jul 10	4.85	5.10	$4.97	5.0%	--	1.00	84
$41.00	Jul 10	5.85	6.10	$5.98	4.2%	4	1.00	69
$41.00	Jul 17	5.85	6.05	$5.95	3.4%	--	1.00	692

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 73.4K, top 6.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 6	0.04	0.05	$0.05	20.0%	6.2K	0.18	13.1K
$35.50	Jul 10	0.42	0.43	$0.43	2.3%	5.9K	0.40	12.2K
$35.00	Jul 6	0.21	0.23	$0.22	9.1%	4.2K	0.55	5.3K
$36.00	Jul 8	0.13	0.15	$0.14	14.3%	3.5K	0.22	2.0K
$36.00	Jul 10	0.25	0.26	$0.26	3.8%	2.5K	0.28	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	0.03	0.04	$0.04	25.0%	2.5K	0.14	1.0K
$34.00	Jul 6	0.01	0.02	$0.02	50.0%	2.2K	0.05	2.0K
$34.00	Jul 10	0.27	0.28	$0.28	3.6%	2.1K	0.26	3.7K
$33.00	Jul 31	0.67	0.68	$0.68	1.5%	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. 52 strikes (avg 223.4%, max 576.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 6	Aug 7	273.5%	40.4%	576.6%	36	74
$41.00	Jul 6	Aug 7	241.4%	38.9%	519.9%	35	1.3K
$41.50	Jul 6	Jul 24	257.7%	42.4%	507.6%	--	1.2K
$40.50	Jul 6	Jul 24	224.8%	39.8%	464.6%	--	1.4K
$29.00	Jul 6	Jul 31	291.1%	51.8%	461.6%	--	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 6	Aug 7	291.3%	50.3%	478.8%	36	1.0K
$29.50	Jul 6	Aug 7	267.7%	49.1%	445.2%	31	67
$30.00	Jul 6	Aug 14	244.1%	46.5%	425.5%	11	4.7K
$30.50	Jul 6	Aug 14	220.9%	45.5%	385.9%	1	153
$39.00	Jul 6	Aug 14	172.7%	38.3%	351.4%	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 5.67, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$38.00	$39.00	Jul 31	$0.16	$0.84	$0.16	5.25	$38.16
$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
$37.00	$37.50	Jul 24	$0.11	$0.39	$0.11	3.55	$37.11
$38.00	$38.50	Aug 7	$0.11	$0.39	$0.11	3.55	$38.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$34.50	$34.00	Jul 8	$0.11	$0.39	$0.11	3.55	$34.39
$34.00	$33.50	Jul 13	$0.11	$0.39	$0.11	3.55	$33.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 14.38, avg 1.65)

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
$29.00	$30.00	Jul 31	$0.87	$0.87	$0.13	6.69	$29.87
$31.00	$32.00	Jul 31	$0.85	$0.85	$0.15	5.67	$31.85
$31.00	$32.00	Jul 6	$0.84	$0.84	$0.16	5.25	$31.84
$32.00	$33.00	Aug 7	$0.84	$0.84	$0.16	5.25	$32.84

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
$38.00	$37.00	Jul 8	$0.89	$0.89	$0.11	8.09	$37.11
$39.00	$38.00	Jul 31	$0.88	$0.88	$0.12	7.33	$38.12
$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. 19 found (avg debit $0.16, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Jul 6	Jul 8	$0.06	75.0%	42.4%
$31.00	Jul 6	Jul 8	$0.07	198.1%	76.7%
$30.50	Jul 6	Jul 10	$0.08	221.1%	67.3%
$29.50	Jul 6	Jul 10	$0.12	267.5%	74.8%
$36.00	Jul 6	Jul 8	$0.12	65.2%	42.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Jul 6	Jul 8	$0.09	83.0%	52.3%
$36.00	Jul 6	Jul 8	$0.11	65.5%	42.1%
$37.50	Jul 10	Jul 17	$0.13	41.1%	37.7%
$34.00	Jul 6	Jul 8	$0.14	72.8%	48.9%
$34.50	Jul 6	Jul 8	$0.23	55.4%	46.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 1.11% of stock, avg 9.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.00	Jul 6	$0.22	$0.17	$0.39	$34.61	$35.39	1.11%
$35.50	Jul 6	$0.05	$0.48	$0.53	$34.97	$36.03	1.51%
$34.50	Jul 6	$0.61	$0.04	$0.65	$33.85	$35.15	1.85%
$35.00	Jul 8	$0.52	$0.45	$0.97	$34.03	$35.97	2.77%
$36.00	Jul 6	$0.02	$0.99	$1.01	$34.99	$37.01	2.88%
$35.50	Jul 8	$0.28	$0.74	$1.02	$34.48	$36.52	2.91%
$34.00	Jul 6	$1.05	$0.02	$1.07	$32.93	$35.07	3.05%
$34.50	Jul 8	$0.83	$0.27	$1.10	$33.40	$35.60	3.14%
$36.00	Jul 8	$0.14	$1.10	$1.24	$34.76	$37.24	3.54%
$35.00	Jul 10	$0.67	$0.60	$1.27	$33.73	$36.27	3.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.11% of stock, avg 3.43%)

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	$0.04	$0.06	$34.44	$36.06
$35.50	$34.00	Jul 6	$0.05	$0.02	$0.07	$33.93	$35.57
$35.50	$34.50	Jul 6	$0.05	$0.04	$0.09	$34.41	$35.59
$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	$0.10	$0.14	$33.36	$37.14
$36.50	$33.50	Jul 8	$0.07	$0.10	$0.17	$33.33	$36.67
$37.50	$33.00	Jul 10	$0.05	$0.13	$0.18	$32.82	$37.68
$36.00	$35.00	Jul 6	$0.02	$0.17	$0.19	$34.81	$36.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 6.69, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
36/37	38/39	Jul 31	$0.87	$0.13	6.69	$36.13	$38.87
31/32	33/34	Jul 31	$0.81	$0.19	4.26	$31.19	$33.81
32/33	34/35	Jul 31	$0.81	$0.19	4.26	$32.19	$34.81
34/34	35/36	Jul 13	$0.39	$0.11	3.55	$34.11	$35.39
34/35	36/36	Jul 13	$0.39	$0.11	3.55	$34.61	$35.89
34/35	36/36	Jul 15	$0.39	$0.11	3.55	$34.61	$35.89
33/34	34/35	Jul 24	$0.39	$0.11	3.55	$33.11	$34.89
33/34	35/36	Jul 31	$0.78	$0.22	3.55	$33.22	$35.78
32/33	34/34	Aug 7	$0.39	$0.11	3.55	$32.61	$34.39
34/35	36/37	Aug 7	$0.39	$0.11	3.55	$34.61	$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Jul 31	$0.06	$0.94	15.67
$38.00	$39.00	$40.00	Jul 31	$0.07	$0.93	13.29
$30.00	$31.00	$32.00	Jul 31	$0.08	$0.92	11.50
$37.00	$38.00	$39.00	Jul 31	$0.08	$0.92	11.50
$30.00	$31.00	$32.00	Jul 24	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$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
$36.00	$38.00	$40.00	Jul 15	$0.13	$1.87	14.38
$39.00	$40.00	$41.00	Jul 10	$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. 135 found (best net $-0.01, 129 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
$30.00	$29.00	1:2	Jul 31	-$0.09	$0.91
$31.00	$30.00	1:2	Jul 31	-$0.14	$0.86
$32.00	$31.00	1:2	Jul 31	-$0.17	$0.83

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 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.50	Aug 14	$1.48	0.49	1.2%	4.22%	5.48%	1	5
$35.50	Aug 7	$1.41	0.48	1.2%	4.02%	5.28%	48	635
$36.00	Aug 14	$1.39	0.45	2.7%	3.96%	6.65%	2	484
$36.00	Aug 7	$1.23	0.44	2.7%	3.51%	6.19%	35	1.9K
$36.50	Aug 14	$1.18	0.40	4.1%	3.37%	7.47%	--	24
$36.00	Jul 31	$1.02	0.42	2.7%	2.91%	5.59%	1.1K	3.2K
$36.50	Aug 7	$1.02	0.39	4.1%	2.91%	7.02%	5	193
$35.50	Jul 24	$1.00	0.46	1.2%	2.85%	4.11%	121	1.5K
$37.00	Aug 14	$1.00	0.36	5.5%	2.85%	8.39%	11	233
$37.00	Aug 7	$0.85	0.34	5.5%	2.42%	7.96%	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 59,549

Total Puts 44,661

Put/Call Ratio 0.75

Net Difference 14,888

Prior's Put/Call Breakdown

Total Calls 95,007

Total Puts 56,938

Put/Call Ratio 0.60

Net Difference 38,069

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