IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.66 -1.27%

(7/7 09:35) ◀

Tuesday, July 7, 2026 (9:40am)

▶ (7/7 09:45)

◀ 7/7 09:40 ▶

Option Volume

Detail

ℹ

Current (07/07 9:40am) 32,737

Calls: 19,556 (60%)

Puts: 13,181 (40%)

Prior (07/06) 44,170

Calls: 24,123 (55%)

Puts: 20,047 (45%)

Current vs Prior -25.88%

Calls: -18.93% (Calls)

Puts: -34.25% (Puts)

Prior 7-Day Total 5,431,371

Calls: 2,465,396 (45%)

Puts: 2,965,975 (55%)

Prior 7-Day Average 775,910

Calls: 352,199 (45%)

Puts: 423,710 (55%)

Current vs Prior 7-Day Avg -95.78%

Calls: -94.45%

Puts: -96.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 9:40am) $1.93M

Calls: $1.17M (61%)

Puts: $757.9K (39%)

Prior (07/06) $3.58M

Calls: $1.79M (50%)

Puts: $1.78M (50%)

Current vs Prior -46.03%

Calls: -34.58%

Puts: -57.54%

Prior 7-Day Total $875.33M

Calls: $267.94M (31%)

Puts: $607.40M (69%)

Prior 7-Day Average $125.05M

Calls: $38.28M (31%)

Puts: $86.77M (69%)

Current vs Prior 7-Day Avg -98.46%

Calls: -96.93%

Puts: -99.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 9:40am) 0.67

Prior (07/06) 0.83

Current vs Prior -18.89%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -49.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07 9:40am) 6,333,808

Calls: 3,635,104 (57%)

Puts: 2,698,704 (43%)

Prior (07/06) 6,274,771

Calls: 3,598,455 (57%)

Puts: 2,676,316 (43%)

Current vs Prior +0.94%

Prior 7-Day Total 43,694,550

Calls: 24,142,649 (55%)

Puts: 19,551,901 (45%)

Prior 7-Day Average 6,242,078

Calls: 3,448,949 (55%)

Puts: 2,793,128 (45%)

Current vs Prior 7-Day Avg +1.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 2.75% | 3.81%3.81% | 5.78%5.16% | 12.59%

Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%

Current vs Prior -11.37% | -6.92%-6.92% | -0.64%-1.91% | +0.84%

Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%

Current vs 7-Day Avg -10.52% | -6.75%-6.92% | -0.64%-1.91% | +0.84%

Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --

Current vs 7-Day Eod -11.37% | -6.92%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.11% | 5.06%

Calls: 8.89% | 3.08%

Puts: 11.32% | 7.04%

Prior 13.79% | 5.71%

Calls: 6.67% | 3.17%

Puts: 20.90% | 8.24%

Current vs Prior -26.69% | -11.38%

Prior 7-Day Avg 12.81% | 7.58%

Calls: 11.12% | 7.96%

Puts: 14.50% | 7.20%

Current vs 7-Day Avg -21.09% | -33.22%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.17M). Bullish P/C ratio of 0.67.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 226 of results (avg 5.8%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Aug 21	7.10	7.20	$7.15	1.4%	--	0.90	65
$30.00	Aug 21	6.20	6.30	$6.25	1.6%	--	0.87	491
$40.00	Aug 21	0.56	0.57	$0.56	1.8%	122	0.22	28.1K
$37.00	Aug 21	1.42	1.45	$1.44	2.1%	42	0.43	21.7K
$36.00	Aug 21	1.87	1.91	$1.89	2.1%	42	0.51	32.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	0.61	0.62	$0.62	1.6%	41	0.37	21.1K
$31.00	Aug 21	0.53	0.54	$0.54	1.9%	--	0.17	6.3K
$35.00	Aug 21	1.58	1.61	$1.60	1.9%	35	0.41	35.3K
$36.00	Aug 21	2.02	2.06	$2.04	2.0%	305	0.49	7.9K
$42.00	Aug 21	6.40	6.55	$6.48	2.3%	2	0.86	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 13	0.05	0.06	$0.06	16.7%	14	0.07	270
$40.00	Jul 17	0.05	0.06	$0.06	16.7%	46	0.05	27.9K
$42.00	Jul 24	0.05	0.06	$0.06	16.7%	--	0.04	1.1K
$37.50	Jul 10	0.06	0.07	$0.07	14.3%	31	0.10	11.7K
$39.50	Jul 17	0.06	0.07	$0.07	14.3%	--	0.07	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Jul 8	0.05	0.06	$0.06	16.7%	10	0.11	898
$32.00	Jul 13	0.05	0.06	$0.06	16.7%	--	0.05	1.0K
$33.50	Jul 10	0.06	0.07	$0.07	14.3%	--	0.08	23.3K
$31.00	Jul 17	0.08	0.09	$0.09	11.1%	1.8K	0.06	5.3K
$33.00	Jul 13	0.09	0.10	$0.10	10.0%	--	0.09	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 154 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 8	5.95	6.35	$6.15	6.5%	--	0.99	20
$30.00	Jul 8	5.45	5.85	$5.65	7.1%	--	0.99	50
$30.50	Jul 8	5.00	5.35	$5.18	6.8%	--	0.99	11
$31.00	Jul 8	4.50	4.95	$4.72	9.5%	--	0.99	27
$32.00	Jul 8	3.55	3.80	$3.68	6.8%	--	0.99	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 10	3.15	3.40	$3.28	7.6%	--	1.00	71
$40.00	Jul 10	4.15	4.40	$4.28	5.8%	--	1.00	84
$41.00	Jul 10	5.15	5.40	$5.28	4.7%	--	1.00	12
$41.00	Jul 17	5.15	5.45	$5.30	5.7%	--	1.00	697
$42.00	Jul 17	6.15	6.40	$6.28	4.0%	--	1.00	4.9K

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 20.1K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 8	0.19	0.21	$0.20	10.0%	1.3K	0.36	7.1K
$38.00	Jul 31	0.50	0.53	$0.52	5.8%	962	0.27	17.3K
$36.50	Jul 8	0.08	0.09	$0.09	11.1%	678	0.18	6.4K
$40.00	Jul 31	0.19	0.20	$0.20	5.0%	584	0.12	7.4K
$35.00	Jul 10	0.96	1.02	$0.99	6.1%	555	0.69	25.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 17	0.08	0.09	$0.09	11.1%	1.8K	0.06	5.3K
$32.00	Jul 17	0.11	0.12	$0.12	8.3%	1.3K	0.08	20.3K
$33.00	Jul 17	0.19	0.21	$0.20	10.0%	1.3K	0.14	20.7K
$35.50	Jul 8	0.27	0.29	$0.28	7.1%	750	0.41	1.6K
$36.50	Jul 8	0.87	0.95	$0.91	8.8%	575	0.82	1.1K

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 61.4%, max 182.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 8	Aug 21	110.2%	39.2%	180.9%	--	9.7K
$30.00	Jul 8	Aug 21	118.8%	47.1%	152.2%	--	541
$40.50	Jul 8	Jul 24	88.3%	38.3%	130.6%	--	205
$31.00	Jul 8	Aug 21	98.6%	44.8%	120.0%	--	250
$40.00	Jul 8	Aug 21	80.7%	38.5%	109.7%	122	28.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 8	Aug 21	139.4%	49.4%	182.4%	2	6.8K
$29.50	Jul 8	Aug 7	129.1%	49.5%	160.8%	--	3.2K
$30.00	Jul 8	Aug 21	118.8%	47.1%	152.2%	170	27.8K
$30.50	Jul 8	Aug 14	108.7%	46.5%	133.6%	--	1.0K
$31.00	Jul 8	Aug 21	98.6%	44.8%	120.0%	--	9.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 9.00, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 7	$0.10	$0.90	$0.10	9.00	$40.10
$41.00	$42.00	Aug 14	$0.10	$0.90	$0.10	9.00	$41.10
$39.00	$40.00	Jul 31	$0.12	$0.88	$0.12	7.33	$39.12
$40.00	$41.00	Aug 14	$0.13	$0.87	$0.13	6.69	$40.13
$40.00	$41.00	Aug 21	$0.14	$0.86	$0.14	6.14	$40.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$31.00	Jul 31	$0.10	$0.90	$0.10	9.00	$31.90
$31.00	$30.00	Aug 21	$0.13	$0.87	$0.13	6.69	$30.87
$33.00	$32.00	Jul 31	$0.17	$0.83	$0.17	4.88	$32.83
$32.00	$31.00	Aug 21	$0.17	$0.83	$0.17	4.88	$31.83
$34.50	$34.00	Jul 15	$0.11	$0.39	$0.11	3.55	$34.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 9.00, avg 1.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Jul 31	$0.90	$0.90	$0.10	9.00	$31.90
$33.00	$34.00	Jul 15	$0.88	$0.88	$0.12	7.33	$33.88
$30.00	$31.00	Aug 21	$0.87	$0.87	$0.13	6.69	$30.87
$32.00	$33.00	Jul 31	$0.85	$0.85	$0.15	5.67	$32.85
$30.00	$33.00	Aug 7	$2.52	$2.52	$0.48	5.25	$32.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$39.00	Jul 31	$0.90	$0.90	$0.10	9.00	$39.10
$41.00	$40.00	Aug 21	$0.86	$0.86	$0.14	6.14	$40.14
$39.00	$38.00	Jul 31	$0.82	$0.82	$0.18	4.56	$38.18
$38.00	$37.50	Jul 24	$0.40	$0.40	$0.10	4.00	$37.60
$40.00	$38.00	Aug 7	$1.60	$1.60	$0.40	4.00	$38.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.12, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.50	Jul 8	Jul 10	$0.05	49.8%	40.7%
$30.50	Jul 8	Jul 10	$0.07	108.7%	78.3%
$33.50	Jul 8	Jul 10	$0.07	58.3%	49.2%
$30.00	Jul 8	Jul 10	$0.08	118.8%	85.4%
$37.00	Jul 8	Jul 10	$0.09	44.0%	40.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Jul 8	Jul 10	$0.05	58.3%	49.2%
$39.00	Jul 10	Jul 17	$0.07	47.4%	38.0%
$34.00	Jul 8	Jul 10	$0.08	51.6%	47.1%
$37.00	Jul 8	Jul 10	$0.08	44.0%	40.1%
$38.50	Jul 10	Jul 17	$0.08	45.5%	37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 2.05% of stock, avg 10.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Jul 8	$0.45	$0.28	$0.73	$34.77	$36.23	2.05%
$36.00	Jul 8	$0.20	$0.53	$0.73	$35.27	$36.73	2.05%
$35.00	Jul 8	$0.82	$0.13	$0.95	$34.05	$35.95	2.66%
$36.50	Jul 8	$0.09	$0.91	$1.00	$35.50	$37.50	2.80%
$36.00	Jul 10	$0.40	$0.71	$1.11	$34.89	$37.11	3.11%
$35.50	Jul 10	$0.65	$0.47	$1.12	$34.38	$36.62	3.14%
$36.50	Jul 10	$0.22	$1.02	$1.24	$35.26	$37.74	3.48%
$35.00	Jul 10	$0.99	$0.30	$1.29	$33.71	$36.29	3.62%
$34.50	Jul 8	$1.25	$0.06	$1.31	$33.19	$35.81	3.67%
$37.00	Jul 8	$0.04	$1.32	$1.36	$35.64	$38.36	3.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.20% of stock, avg 3.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.00	$34.00	Jul 8	$0.04	$0.03	$0.07	$33.93	$37.07
$37.00	$34.50	Jul 8	$0.04	$0.06	$0.10	$34.40	$37.10
$38.00	$33.50	Jul 10	$0.04	$0.07	$0.11	$33.39	$38.11
$36.50	$34.00	Jul 8	$0.09	$0.03	$0.12	$33.88	$36.62
$37.50	$33.50	Jul 10	$0.07	$0.07	$0.14	$33.36	$37.64
$36.50	$34.50	Jul 8	$0.09	$0.06	$0.15	$34.35	$36.65
$38.00	$34.00	Jul 10	$0.04	$0.11	$0.15	$33.85	$38.15
$37.00	$35.00	Jul 8	$0.04	$0.13	$0.17	$34.83	$37.17
$37.50	$34.00	Jul 10	$0.07	$0.11	$0.18	$33.82	$37.68
$37.00	$33.50	Jul 10	$0.13	$0.07	$0.20	$33.30	$37.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 7.33, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 21	$0.88	$0.12	7.33	$32.12	$34.88
31/32	33/34	Aug 21	$0.87	$0.13	6.69	$31.13	$33.87
33/34	35/36	Aug 21	$0.85	$0.15	5.67	$33.15	$35.85
32/33	34/35	Jul 31	$0.83	$0.17	4.88	$32.17	$34.83
30/31	33/34	Aug 21	$0.83	$0.17	4.88	$30.17	$33.83
31/32	34/35	Aug 21	$0.82	$0.18	4.56	$31.18	$34.82
34/35	36/37	Aug 21	$0.82	$0.18	4.56	$34.18	$36.82
35/36	37/38	Aug 21	$0.82	$0.18	4.56	$35.18	$37.82
36/37	38/39	Aug 21	$0.81	$0.19	4.26	$36.19	$38.81
35/36	36/36	Jul 15	$0.40	$0.10	4.00	$35.10	$36.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$38.00	$39.00	$40.00	Aug 21	$0.06	$0.94	15.67
$39.00	$40.00	$41.00	Aug 14	$0.07	$0.93	13.29
$30.00	$31.00	$32.00	Aug 21	$0.07	$0.93	13.29
$36.00	$37.00	$38.00	Aug 21	$0.07	$0.93	13.29
$38.00	$39.00	$40.00	Jul 31	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Jul 31	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Jul 31	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Aug 21	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Aug 21	$0.06	$0.94	15.67
$38.00	$39.00	$40.00	Aug 21	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-1.01, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Aug 7	-$1.01	$1.99
$40.50	$42.00	1:2	Jul 8	-$0.01	$1.49
$40.00	$41.00	1:2	Jul 31	-$0.06	$0.94
$39.00	$40.00	1:2	Jul 31	-$0.08	$0.92
$41.00	$42.00	1:2	Aug 7	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$36.50	1:2	Jul 15	-$0.03	$1.47
$30.00	$29.00	1:2	Jul 24	-$0.06	$0.94
$32.00	$31.00	1:2	Jul 24	-$0.07	$0.93
$31.00	$30.00	1:2	Jul 24	-$0.09	$0.91
$30.00	$29.00	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. 71 found (best yield 5.24%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Aug 21	$1.87	0.51	0.9%	5.24%	6.20%	42	32.4K
$36.00	Aug 14	$1.59	0.50	0.9%	4.46%	5.41%	--	516
$36.00	Aug 7	$1.46	0.49	0.9%	4.09%	5.05%	--	2.1K
$36.50	Aug 14	$1.44	0.46	2.4%	4.04%	6.39%	--	38
$37.00	Aug 21	$1.42	0.43	3.8%	3.98%	7.74%	42	21.7K
$36.50	Aug 7	$1.25	0.45	2.4%	3.51%	5.86%	--	193
$36.00	Jul 31	$1.24	0.49	0.9%	3.48%	4.43%	331	3.2K
$37.00	Aug 14	$1.23	0.42	3.8%	3.45%	7.21%	--	257
$37.00	Aug 7	$1.04	0.40	3.8%	2.92%	6.67%	2	4.3K
$38.00	Aug 21	$1.04	0.35	6.6%	2.92%	9.48%	10	16.7K

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 19,556

Total Puts 13,181

Put/Call Ratio 0.67

Net Difference 6,375

Prior's Put/Call Breakdown

Total Calls 24,123

Total Puts 20,047

Put/Call Ratio 0.83

Net Difference 4,076

Prior 7-Day Put/Call Summary

Total Calls 2,465,396

Total Puts 2,965,975

Average Put/Call Ratio 1.32

Ratio Trend Falling

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