IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$34.99 +0.36%

(7/6 10:15) ◀

Monday, July 6, 2026 (10:20am)

▶ (7/6 10:25)

◀ 7/6 10:20 ▶

Option Volume

Detail

ℹ

Current (07/06 10:20am) 107,661

Calls: 61,736 (57%)

Puts: 45,925 (43%)

Prior (07/02) 160,181

Calls: 101,394 (63%)

Puts: 58,787 (37%)

Current vs Prior -32.79%

Calls: -39.11% (Calls)

Puts: -21.88% (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 -87.26%

Calls: -82.47%

Puts: -90.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 10:20am) $9.44M

Calls: $5.75M (61%)

Puts: $3.69M (39%)

Prior (07/02) $15.22M

Calls: $10.01M (66%)

Puts: $5.21M (34%)

Current vs Prior -37.96%

Calls: -42.56%

Puts: -29.11%

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 -93.37%

Calls: -85.14%

Puts: -96.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 10:20am) 0.74

Prior (07/02) 0.58

Current vs Prior +28.30%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -51.03%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06 10:20am) 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 2.17% | 3.66%4.49% | 6.40%5.83% | 12.95%

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

Current vs Prior -33.56% | -16.63%-- | ---- | --

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

Current vs 7-Day Avg -31.35% | -13.34%-- | ---- | --

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

Current vs 7-Day Eod -33.56% | -16.63%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.43% | 7.29%

Calls: 26.32% | 12.50%

Puts: 10.53% | 2.08%

Prior 9.63% | 3.87%

Calls: 9.84% | 5.00%

Puts: 9.43% | 2.74%

Current vs Prior +91.38% | +88.37%

Prior 7-Day Avg 13.96% | 8.83%

Calls: 15.25% | 10.86%

Puts: 12.68% | 6.80%

Current vs 7-Day Avg +32.01% | -17.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($5.75M).

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
10:15	BULLISH	BULLISH	BULLISH
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 212 of results (avg 5.6%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 10	0.63	0.64	$0.64	1.6%	1.4K	0.51	25.2K
$35.00	Jul 31	1.47	1.50	$1.49	2.0%	190	0.52	4.8K
$35.50	Jul 24	0.97	0.99	$0.98	2.0%	121	0.46	1.5K
$35.00	Jul 24	1.23	1.26	$1.25	2.4%	565	0.52	1.8K
$35.50	Jul 10	0.39	0.40	$0.40	2.5%	6.1K	0.38	12.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 31	0.68	0.69	$0.69	1.4%	1.3K	0.28	6.4K
$35.00	Jul 31	1.37	1.39	$1.38	1.4%	29	0.48	5.1K
$35.00	Jul 10	0.61	0.62	$0.62	1.6%	398	0.49	3.4K
$35.00	Jul 24	1.16	1.18	$1.17	1.7%	154	0.48	899
$35.00	Aug 7	1.56	1.59	$1.58	1.9%	55	0.47	599

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.38, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 8	0.05	0.06	$0.06	16.7%	159	0.10	2.4K
$39.50	Jul 17	0.05	0.06	$0.06	16.7%	22	0.05	1.2K
$41.50	Jul 24	0.05	0.06	$0.06	16.7%	--	0.04	361
$38.50	Jul 15	0.06	0.07	$0.07	14.3%	--	0.07	178
$41.00	Jul 24	0.06	0.07	$0.07	14.3%	10	0.05	902

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
$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%	741	0.07	29.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 155 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 6	6.55	7.30	$6.93	10.8%	--	0.99	18
$29.00	Jul 6	5.55	6.25	$5.90	11.9%	--	0.99	10
$29.50	Jul 6	5.10	5.75	$5.43	12.0%	1	0.99	--
$30.00	Jul 6	4.55	5.35	$4.95	16.2%	2	0.99	52
$30.50	Jul 6	4.05	4.95	$4.50	20.0%	1	0.99	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 6	1.36	1.89	$1.63	32.5%	--	1.00	14
$37.00	Jul 6	1.84	2.44	$2.14	28.0%	10	1.00	35
$38.50	Jul 6	3.25	3.95	$3.60	19.4%	2	1.00	--
$39.00	Jul 6	3.80	4.45	$4.13	15.7%	2	1.00	--
$38.00	Jul 8	2.62	3.45	$3.04	27.3%	--	1.00	93

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 77.9K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 6	0.03	0.04	$0.04	25.0%	6.3K	0.15	13.1K
$35.50	Jul 10	0.39	0.40	$0.40	2.5%	6.1K	0.38	12.2K
$35.00	Jul 6	0.17	0.20	$0.19	15.8%	4.2K	0.51	5.3K
$36.00	Jul 8	0.12	0.13	$0.13	7.7%	3.5K	0.20	2.0K
$36.00	Jul 10	0.23	0.24	$0.24	4.2%	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%	2.6K	0.15	1.0K
$28.00	Jul 17	0.05	0.06	$0.06	16.7%	2.5K	0.03	13.4K
$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%	2.2K	0.27	3.7K

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 237.7%, max 525.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$41.00	Jul 6	Aug 7	244.7%	39.1%	525.7%	35	1.3K
$41.50	Jul 6	Jul 24	261.1%	42.7%	510.8%	--	1.2K
$28.00	Jul 6	Jul 31	340.0%	55.7%	510.5%	--	670
$40.50	Jul 6	Jul 24	228.0%	40.2%	467.5%	--	1.4K
$29.00	Jul 6	Jul 31	291.6%	51.9%	461.9%	--	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Jul 6	Jul 31	340.0%	55.7%	510.5%	8	15.7K
$29.00	Jul 6	Aug 14	291.6%	49.3%	492.0%	1	881
$29.50	Jul 6	Aug 7	267.8%	48.9%	447.3%	31	67
$30.00	Jul 6	Aug 14	244.3%	46.7%	423.4%	12	4.7K
$30.50	Jul 6	Aug 14	220.9%	45.6%	384.2%	1	153

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 9.00, avg 1.79)

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
$36.50	$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
$37.00	$38.00	Jul 31	$0.24	$0.76	$0.24	3.17	$37.24
$37.50	$38.50	Aug 14	$0.25	$0.75	$0.25	3.00	$37.75

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 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
$34.00	$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. 135 found (best R:R 14.38, avg 1.63)

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
$32.00	$33.00	Aug 7	$0.87	$0.87	$0.13	6.69	$32.87
$31.00	$32.00	Jul 31	$0.85	$0.85	$0.15	5.67	$31.85
$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	$1.83	$1.83	$0.17	10.76	$36.17
$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
$35.50	$35.00	Jul 15	$0.38	$0.38	$0.12	3.17	$35.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.16, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 6	Jul 8	$0.07	197.6%	75.9%
$30.50	Jul 6	Jul 10	$0.08	220.9%	66.9%
$31.50	Jul 6	Jul 10	$0.08	174.5%	59.8%
$36.00	Jul 6	Jul 8	$0.11	68.2%	41.5%
$29.50	Jul 6	Jul 10	$0.12	267.8%	74.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Jul 6	Jul 8	$0.09	81.8%	52.0%
$36.00	Jul 6	Jul 8	$0.11	68.2%	41.5%
$37.50	Jul 10	Jul 17	$0.13	41.7%	37.6%
$34.00	Jul 6	Jul 8	$0.15	71.1%	48.9%
$35.50	Jul 6	Jul 8	$0.21	51.0%	42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 1.09% of stock, avg 9.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.00	Jul 6	$0.19	$0.19	$0.38	$34.62	$35.38	1.09%
$35.50	Jul 6	$0.04	$0.54	$0.58	$34.92	$36.08	1.66%
$34.50	Jul 6	$0.57	$0.05	$0.62	$33.88	$35.12	1.77%
$35.00	Jul 8	$0.49	$0.48	$0.97	$34.03	$35.97	2.77%
$36.00	Jul 6	$0.02	$0.99	$1.01	$34.99	$37.01	2.89%
$35.50	Jul 8	$0.26	$0.75	$1.01	$34.49	$36.51	2.89%
$34.00	Jul 6	$1.03	$0.02	$1.05	$32.95	$35.05	3.00%
$34.50	Jul 8	$0.80	$0.29	$1.09	$33.41	$35.59	3.12%
$36.00	Jul 8	$0.13	$1.10	$1.23	$34.77	$37.23	3.52%
$35.00	Jul 10	$0.64	$0.62	$1.26	$33.74	$36.26	3.60%

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
$35.50	$34.00	Jul 6	$0.04	$0.02	$0.06	$33.94	$35.56
$36.00	$34.50	Jul 6	$0.02	$0.05	$0.07	$34.43	$36.07
$35.50	$34.50	Jul 6	$0.04	$0.05	$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	$0.06	$0.06	$0.12	$32.88	$36.62
$37.00	$33.50	Jul 8	$0.04	$0.10	$0.14	$33.36	$37.14
$36.50	$33.50	Jul 8	$0.06	$0.10	$0.16	$33.34	$36.66
$37.50	$33.00	Jul 10	$0.05	$0.13	$0.18	$32.82	$37.68
$36.00	$33.00	Jul 8	$0.13	$0.06	$0.19	$32.81	$36.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 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
32/33	34/35	Jul 31	$0.81	$0.19	4.26	$32.19	$34.81
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
33/34	35/36	Jul 24	$0.39	$0.11	3.55	$33.11	$35.39
33/34	35/36	Jul 31	$0.78	$0.22	3.55	$33.22	$35.78
32/32	35/36	Aug 7	$0.39	$0.11	3.55	$32.11	$35.39
32/33	35/36	Aug 7	$0.39	$0.11	3.55	$32.61	$35.39
33/34	36/36	Aug 7	$0.39	$0.11	3.55	$33.11	$35.89
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. 66 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	$0.07	$0.93	13.29
$30.00	$31.00	$32.00	Jul 24	$0.09	$0.91	10.11
$33.00	$34.00	$35.00	Jul 31	$0.09	$0.91	10.11
$37.00	$38.00	$39.00	Jul 31	$0.09	$0.91	10.11
$36.00	$36.50	$37.00	Jul 8	$0.05	$0.45	9.00

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
$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
$36.00	$38.00	$40.00	Jul 15	$0.13	$1.87	14.38
$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. 136 found (best net $-0.01, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.50	$40.00	1:2	Jul 15	-$0.01	$1.49
$40.00	$41.00	1:2	Jul 31	-$0.07	$0.93
$39.00	$40.00	1:2	Jul 31	-$0.09	$0.91
$38.00	$39.00	1:2	Jul 31	-$0.10	$0.90
$40.00	$41.00	1:2	Aug 7	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$28.00	1:2	Jul 13	-$0.02	$1.48
$30.00	$29.00	1:2	Jul 17	-$0.05	$0.95
$29.00	$28.00	1:2	Jul 24	-$0.06	$0.94
$30.00	$29.00	1:2	Jul 24	-$0.08	$0.92
$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. 73 found (best yield 5.23%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Aug 14	$1.83	0.53	0.0%	5.23%	5.26%	38	124
$35.00	Aug 7	$1.68	0.53	0.0%	4.80%	4.83%	202	1.5K
$35.50	Aug 14	$1.48	0.49	1.5%	4.23%	5.69%	1	5
$35.00	Jul 31	$1.47	0.52	0.0%	4.20%	4.23%	190	4.8K
$35.50	Aug 7	$1.40	0.48	1.5%	4.00%	5.46%	48	635
$36.00	Aug 14	$1.36	0.44	2.9%	3.89%	6.77%	2	484
$35.00	Jul 24	$1.23	0.52	0.0%	3.52%	3.54%	565	1.8K
$36.00	Aug 7	$1.20	0.43	2.9%	3.43%	6.32%	35	1.9K
$36.50	Aug 14	$1.15	0.40	4.3%	3.29%	7.60%	--	24
$36.50	Aug 7	$1.00	0.39	4.3%	2.86%	7.17%	5	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 61,736

Total Puts 45,925

Put/Call Ratio 0.74

Net Difference 15,811

Prior's Put/Call Breakdown

Total Calls 101,394

Total Puts 58,787

Put/Call Ratio 0.58

Net Difference 42,607

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