IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.74 -1.05%

(7/7 09:40) ◀

Tuesday, July 7, 2026 (9:45am)

▶ (7/7 09:50)

◀ 7/7 09:45 ▶

Option Volume

Detail

ℹ

Current (07/07 9:45am) 36,101

Calls: 21,676 (60%)

Puts: 14,425 (40%)

Prior (07/06) 54,157

Calls: 27,686 (51%)

Puts: 26,471 (49%)

Current vs Prior -33.34%

Calls: -21.71% (Calls)

Puts: -45.51% (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 -95.35%

Calls: -93.85%

Puts: -96.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 9:45am) $2.44M

Calls: $1.60M (66%)

Puts: $838.5K (34%)

Prior (07/06) $4.43M

Calls: $2.42M (55%)

Puts: $2.01M (45%)

Current vs Prior -45.02%

Calls: -34.05%

Puts: -58.25%

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 -98.05%

Calls: -95.82%

Puts: -99.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 9:45am) 0.67

Prior (07/06) 0.96

Current vs Prior -30.40%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -49.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07 9:45am) 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 2.74% | 3.81%3.81% | 5.74%5.20% | 12.56%

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

Current vs Prior -11.57% | -7.13%-7.13% | -1.34%-1.06% | +0.62%

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

Current vs 7-Day Avg -10.72% | -6.96%-7.13% | -1.34%-1.06% | +0.62%

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

Current vs 7-Day Eod -11.57% | -7.13%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.21% | 4.39%

Calls: 10.42% | 5.80%

Puts: 10.00% | 2.99%

Prior 13.79% | 5.71%

Calls: 6.67% | 3.17%

Puts: 20.90% | 8.24%

Current vs Prior -25.96% | -23.12%

Prior 7-Day Avg 12.81% | 7.58%

Calls: 11.12% | 7.96%

Puts: 14.50% | 7.20%

Current vs 7-Day Avg -20.31% | -42.06%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.60M). Bullish P/C ratio of 0.67. P/C ratio dropping 30% - sentiment shifting bullish.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	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 237 of results (avg 5.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	1.45	1.47	$1.46	1.4%	42	0.43	21.7K
$29.00	Aug 21	7.15	7.25	$7.20	1.4%	--	0.90	65
$36.00	Aug 21	1.91	1.94	$1.92	1.6%	73	0.51	32.4K
$30.00	Aug 21	6.25	6.35	$6.30	1.6%	--	0.87	491
$34.00	Aug 21	3.10	3.15	$3.13	1.6%	13	0.67	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 21	2.00	2.03	$2.01	1.5%	305	0.49	7.9K
$36.00	Jul 24	1.23	1.25	$1.24	1.6%	1	0.52	1.2K
$35.50	Jul 13	0.57	0.58	$0.57	1.8%	5	0.44	78
$35.00	Aug 21	1.55	1.58	$1.57	1.9%	50	0.41	35.3K
$35.00	Jul 31	1.02	1.04	$1.03	1.9%	451	0.40	23.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.39, 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%	74	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%	36	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%	21	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
$32.00	Jul 15	0.08	0.09	$0.09	11.1%	--	0.07	740
$31.00	Jul 17	0.08	0.09	$0.09	11.1%	1.8K	0.06	5.3K

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%	--	1.00	20
$30.00	Jul 8	5.45	5.85	$5.65	7.1%	--	1.00	50
$30.50	Jul 8	5.00	5.35	$5.18	6.8%	--	1.00	11
$31.00	Jul 8	4.50	4.95	$4.72	9.5%	--	1.00	27
$32.00	Jul 8	3.55	3.80	$3.68	6.8%	--	1.00	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
$42.00	Jul 17	6.15	6.40	$6.28	4.0%	1	1.00	4.9K
$38.00	Jul 8	2.23	2.40	$2.32	7.3%	10	0.97	95

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 21.9K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 8	0.22	0.23	$0.23	4.3%	1.5K	0.38	7.1K
$38.00	Jul 31	0.52	0.54	$0.53	3.8%	1.0K	0.27	17.3K
$36.50	Jul 8	0.08	0.09	$0.09	11.1%	704	0.19	6.4K
$40.00	Jul 31	0.19	0.20	$0.20	5.0%	595	0.12	7.4K
$36.00	Jul 17	0.77	0.80	$0.79	3.8%	577	0.47	14.7K

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	0.20	$0.20	5.0%	1.3K	0.14	20.7K
$35.50	Jul 8	0.24	0.26	$0.25	8.0%	762	0.39	1.6K
$36.50	Jul 8	0.82	0.92	$0.87	11.5%	593	0.81	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 59.6%, max 184.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 8	Aug 21	109.7%	39.0%	181.1%	--	9.7K
$30.00	Jul 8	Aug 21	119.6%	47.1%	153.8%	--	541
$40.50	Jul 8	Jul 24	87.8%	38.0%	130.9%	--	205
$31.00	Jul 8	Aug 21	99.4%	45.0%	120.7%	--	250
$40.00	Jul 8	Aug 21	80.1%	38.4%	108.9%	122	28.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 8	Aug 21	140.3%	49.3%	184.3%	2	6.8K
$29.50	Jul 8	Aug 7	129.9%	49.3%	163.6%	--	3.2K
$30.00	Jul 8	Aug 21	119.6%	47.1%	153.8%	223	27.8K
$30.50	Jul 8	Aug 14	109.5%	46.5%	135.6%	--	1.0K
$31.00	Jul 8	Aug 21	99.4%	45.0%	120.7%	--	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 2.18)

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
$41.00	$42.00	Aug 21	$0.11	$0.89	$0.11	8.09	$41.11
$39.00	$40.00	Jul 31	$0.13	$0.87	$0.13	6.69	$39.13
$40.00	$41.00	Aug 14	$0.13	$0.87	$0.13	6.69	$40.13

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	$0.12	$0.88	$0.12	7.33	$30.88
$33.00	$32.00	Jul 31	$0.16	$0.84	$0.16	5.25	$32.84
$32.00	$31.00	Aug 21	$0.17	$0.83	$0.17	4.88	$31.83
$35.00	$34.50	Jul 10	$0.11	$0.39	$0.11	3.55	$34.89

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 1.53)

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
$32.00	$33.00	Jul 31	$0.85	$0.85	$0.15	5.67	$32.85
$30.00	$31.00	Aug 21	$0.85	$0.85	$0.15	5.67	$30.85
$31.00	$32.00	Aug 21	$0.85	$0.85	$0.15	5.67	$31.85

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
$42.00	$41.00	Aug 21	$0.90	$0.90	$0.10	9.00	$41.10
$41.00	$40.00	Aug 21	$0.83	$0.83	$0.17	4.88	$40.17
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 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	46.2%	39.7%
$30.50	Jul 8	Jul 10	$0.07	109.5%	79.0%
$33.50	Jul 8	Jul 10	$0.07	59.1%	50.2%
$30.00	Jul 8	Jul 10	$0.08	119.6%	86.1%
$34.00	Jul 8	Jul 10	$0.08	52.6%	47.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Jul 8	Jul 10	$0.05	59.1%	50.2%
$39.00	Jul 10	Jul 17	$0.07	46.7%	37.7%
$34.00	Jul 8	Jul 10	$0.08	52.6%	47.5%
$38.50	Jul 10	Jul 17	$0.08	44.7%	36.6%
$34.50	Jul 8	Jul 10	$0.11	48.8%	45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 2.04% of stock, avg 10.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Jul 8	$0.48	$0.25	$0.73	$34.77	$36.23	2.04%
$36.00	Jul 8	$0.23	$0.50	$0.73	$35.27	$36.73	2.04%
$35.00	Jul 8	$0.84	$0.11	$0.95	$34.05	$35.95	2.66%
$36.50	Jul 8	$0.09	$0.87	$0.96	$35.54	$37.46	2.69%
$36.00	Jul 10	$0.43	$0.67	$1.10	$34.90	$37.10	3.08%
$35.50	Jul 10	$0.69	$0.44	$1.13	$34.37	$36.63	3.16%
$36.50	Jul 10	$0.24	$1.02	$1.26	$35.24	$37.76	3.53%
$35.00	Jul 10	$1.00	$0.28	$1.28	$33.72	$36.28	3.58%
$34.50	Jul 8	$1.25	$0.06	$1.31	$33.19	$35.81	3.67%
$36.00	Jul 13	$0.56	$0.82	$1.38	$34.62	$37.38	3.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.20% of stock, avg 3.61%)

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
$37.00	$35.00	Jul 8	$0.04	$0.11	$0.15	$34.85	$37.15
$38.00	$34.00	Jul 10	$0.04	$0.11	$0.15	$33.85	$38.15
$37.50	$34.00	Jul 10	$0.07	$0.11	$0.18	$33.82	$37.68
$36.50	$35.00	Jul 8	$0.09	$0.11	$0.20	$34.80	$36.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 8.09, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	33/34	Aug 21	$0.89	$0.11	8.09	$31.11	$33.89
30/31	32/33	Aug 21	$0.87	$0.13	6.69	$30.13	$32.87
32/33	34/35	Aug 21	$0.87	$0.13	6.69	$32.13	$34.87
33/34	35/36	Aug 21	$0.85	$0.15	5.67	$33.15	$35.85
30/31	33/34	Aug 21	$0.84	$0.16	5.25	$30.16	$33.84
36/37	38/39	Aug 21	$0.83	$0.17	4.88	$36.17	$38.83
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
34/35	36/36	Jul 13	$0.40	$0.10	4.00	$34.60	$35.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.00	$30.00	$31.00	Aug 21	$0.05	$0.95	19.00
$34.00	$35.00	$36.00	Jul 31	$0.06	$0.94	15.67
$39.00	$40.00	$41.00	Jul 31	$0.06	$0.94	15.67
$39.00	$40.00	$41.00	Aug 21	$0.06	$0.94	15.67
$38.00	$39.00	$40.00	Jul 31	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Aug 21	$0.05	$0.95	19.00
$31.00	$32.00	$33.00	Jul 31	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Jul 31	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Jul 31	$0.07	$0.93	13.29
$32.00	$33.00	$34.00	Aug 21	$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. 122 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	-$0.07	$0.93
$41.00	$42.00	1:2	Jul 31	-$0.07	$0.93

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	-$0.07	$0.93
$31.00	$30.00	1:2	Jul 24	-$0.07	$0.93
$32.00	$31.00	1:2	Jul 24	-$0.08	$0.92
$30.00	$29.00	1:2	Jul 31	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 5.34%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Aug 21	$1.91	0.51	0.7%	5.34%	6.07%	73	32.4K
$36.00	Aug 14	$1.70	0.50	0.7%	4.76%	5.48%	24	516
$36.00	Aug 7	$1.49	0.50	0.7%	4.17%	4.90%	2	2.1K
$36.50	Aug 14	$1.47	0.46	2.1%	4.11%	6.24%	--	38
$37.00	Aug 21	$1.45	0.43	3.5%	4.06%	7.58%	42	21.7K
$36.50	Aug 7	$1.29	0.45	2.1%	3.61%	5.74%	--	193
$36.00	Jul 31	$1.27	0.49	0.7%	3.55%	4.28%	335	3.2K
$37.00	Aug 14	$1.26	0.42	3.5%	3.53%	7.05%	--	257
$37.00	Aug 7	$1.07	0.40	3.5%	2.99%	6.52%	2	4.3K
$38.00	Aug 21	$1.07	0.35	6.3%	2.99%	9.32%	13	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 21,676

Total Puts 14,425

Put/Call Ratio 0.67

Net Difference 7,251

Prior's Put/Call Breakdown

Total Calls 27,686

Total Puts 26,471

Put/Call Ratio 0.96

Net Difference 1,215

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