IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.85 -0.75%

(7/7 09:45) ◀

Tuesday, July 7, 2026 (9:50am)

▶ (7/7 09:55)

◀ 7/7 09:50 ▶

Option Volume

Detail

ℹ

Current (07/07 9:50am) 44,398

Calls: 28,177 (63%)

Puts: 16,221 (37%)

Prior (07/06) 64,930

Calls: 34,463 (53%)

Puts: 30,467 (47%)

Current vs Prior -31.62%

Calls: -18.24% (Calls)

Puts: -46.76% (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 -94.28%

Calls: -92.00%

Puts: -96.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 9:50am) $3.04M

Calls: $2.07M (68%)

Puts: $965.2K (32%)

Prior (07/06) $5.32M

Calls: $2.96M (56%)

Puts: $2.36M (44%)

Current vs Prior -42.85%

Calls: -29.85%

Puts: -59.12%

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 -97.57%

Calls: -94.58%

Puts: -98.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 9:50am) 0.58

Prior (07/06) 0.88

Current vs Prior -34.88%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -56.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07 9:50am) 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 2.71% | 3.85%3.85% | 5.75%5.16% | 12.58%

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

Current vs Prior -12.74% | -6.05%-6.05% | -1.17%-1.90% | +0.75%

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

Current vs 7-Day Avg -11.90% | -5.88%-6.05% | -1.17%-1.90% | +0.75%

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

Current vs 7-Day Eod -12.74% | -6.05%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.39% | 5.05%

Calls: 7.27% | 5.26%

Puts: 9.52% | 4.84%

Prior 13.79% | 5.71%

Calls: 6.67% | 3.17%

Puts: 20.90% | 8.24%

Current vs Prior -39.16% | -11.56%

Prior 7-Day Avg 12.81% | 7.58%

Calls: 11.12% | 7.96%

Puts: 14.50% | 7.20%

Current vs 7-Day Avg -34.51% | -33.35%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.07M). Bullish P/C ratio of 0.58. P/C ratio dropping 35% - 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
09:45	BULLISH	BULLISH	BULLISH
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 229 of results (avg 5.4%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 21	0.82	0.83	$0.83	1.2%	75	0.29	8.1K
$33.00	Aug 21	3.90	3.95	$3.93	1.3%	5	0.74	5.4K
$37.00	Aug 21	1.51	1.53	$1.52	1.3%	42	0.44	21.7K
$30.00	Aug 21	6.35	6.45	$6.40	1.6%	1	0.88	491
$35.00	Aug 21	2.53	2.57	$2.55	1.6%	176	0.60	39.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 31	1.39	1.41	$1.40	1.4%	1	0.50	1.4K
$36.00	Aug 21	1.94	1.97	$1.96	1.5%	475	0.48	7.9K
$36.00	Jul 24	1.17	1.19	$1.18	1.7%	5	0.50	1.2K
$35.50	Jul 13	0.52	0.53	$0.53	1.9%	55	0.41	78
$35.00	Aug 21	1.51	1.54	$1.53	2.0%	50	0.40	35.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.05	0.06	$0.06	16.7%	99	0.06	27.9K
$42.00	Jul 24	0.05	0.06	$0.06	16.7%	--	0.04	1.1K
$39.00	Jul 15	0.06	0.07	$0.07	14.3%	18	0.07	256
$41.50	Jul 24	0.06	0.07	$0.07	14.3%	--	0.05	361
$37.50	Jul 10	0.07	0.08	$0.08	12.5%	37	0.12	11.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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%	4	0.08	23.3K
$32.50	Jul 13	0.06	0.07	$0.07	14.3%	--	0.06	775
$31.00	Jul 17	0.08	0.09	$0.09	11.1%	1.8K	0.06	5.3K
$34.00	Jul 10	0.09	0.10	$0.10	10.0%	83	0.12	11.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 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	6.45	$6.20	8.1%	--	0.99	20
$30.00	Jul 8	5.45	5.95	$5.70	8.8%	--	0.99	50
$30.50	Jul 8	5.00	5.45	$5.23	8.6%	--	0.99	11
$31.00	Jul 8	4.50	4.95	$4.72	9.5%	--	0.99	27
$32.00	Jul 8	3.55	3.95	$3.75	10.7%	--	0.99	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 10	3.10	3.35	$3.23	7.7%	--	1.00	71
$40.00	Jul 10	4.05	4.35	$4.20	7.1%	--	1.00	84
$41.00	Jul 10	5.05	5.35	$5.20	5.8%	--	1.00	12
$42.00	Jul 17	6.05	6.35	$6.20	4.8%	1	1.00	4.9K
$43.00	Jul 17	7.05	7.35	$7.20	4.2%	--	1.00	512

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 25.6K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 8	0.27	0.28	$0.28	3.6%	1.8K	0.43	7.1K
$40.00	Jul 31	0.21	0.22	$0.22	4.5%	1.6K	0.13	7.4K
$38.00	Jul 31	0.56	0.58	$0.57	3.5%	1.0K	0.28	17.3K
$36.50	Jul 8	0.11	0.12	$0.12	8.3%	805	0.23	6.4K
$35.00	Jul 10	1.08	1.13	$1.11	4.5%	659	0.73	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	0.17	0.19	$0.18	11.1%	1.3K	0.13	20.7K
$35.50	Jul 8	0.19	0.22	$0.21	14.3%	780	0.35	1.6K
$36.50	Jul 8	0.71	0.84	$0.77	16.9%	599	0.77	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. 53 strikes (avg 62.9%, max 205.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 8	Aug 21	121.8%	39.9%	205.3%	17	7.1K
$42.00	Jul 8	Aug 21	107.9%	39.0%	176.7%	--	9.7K
$30.00	Jul 8	Aug 21	121.7%	47.3%	157.3%	1	541
$40.50	Jul 8	Jul 24	85.9%	37.8%	127.1%	--	205
$31.00	Jul 8	Aug 21	101.5%	45.3%	123.9%	--	250

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 8	Aug 21	142.3%	49.6%	186.8%	2	6.8K
$29.50	Jul 8	Aug 7	132.0%	49.9%	164.6%	--	3.2K
$30.00	Jul 8	Aug 21	121.7%	47.3%	157.3%	235	27.8K
$30.50	Jul 8	Aug 14	111.6%	46.4%	140.5%	--	1.0K
$31.00	Jul 8	Aug 21	101.5%	45.3%	123.9%	12	9.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 9.00, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 7	$0.11	$0.89	$0.11	8.09	$40.11
$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	$0.14	$0.86	$0.14	6.14	$40.14
$40.00	$41.00	Aug 21	$0.16	$0.84	$0.16	5.25	$40.16

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	$0.15	$0.85	$0.15	5.67	$32.85
$32.00	$31.00	Aug 21	$0.16	$0.84	$0.16	5.25	$31.84
$35.00	$34.50	Jul 10	$0.10	$0.40	$0.10	4.00	$34.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 9.00, avg 1.46)

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
$30.00	$33.00	Aug 7	$2.65	$2.65	$0.35	7.57	$32.65
$33.00	$34.00	Jul 15	$0.85	$0.85	$0.15	5.67	$33.85
$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

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	$0.85	$0.85	$0.15	5.67	$40.15
$40.00	$38.00	Aug 7	$1.60	$1.60	$0.40	4.00	$38.40
$38.00	$36.50	Jul 15	$1.18	$1.18	$0.32	3.69	$36.82
$38.00	$37.50	Jul 17	$0.39	$0.39	$0.11	3.55	$37.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 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	48.6%	39.4%
$30.50	Jul 8	Jul 10	$0.07	111.6%	80.3%
$31.50	Jul 10	Jul 17	$0.07	65.9%	52.8%
$29.00	Jul 13	Jul 17	$0.07	79.1%	69.3%
$32.00	Jul 8	Jul 10	$0.08	81.6%	64.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Jul 8	Jul 10	$0.05	61.6%	51.9%
$38.50	Jul 10	Jul 17	$0.07	43.3%	36.8%
$34.00	Jul 8	Jul 10	$0.08	53.0%	48.0%
$34.50	Jul 8	Jul 10	$0.11	46.3%	45.0%
$37.00	Jul 8	Jul 10	$0.11	42.8%	38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 1.95% of stock, avg 10.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Jul 8	$0.28	$0.42	$0.70	$35.30	$36.70	1.95%
$35.50	Jul 8	$0.55	$0.21	$0.76	$34.74	$36.26	2.12%
$36.50	Jul 8	$0.12	$0.77	$0.89	$35.61	$37.39	2.48%
$35.00	Jul 8	$0.95	$0.09	$1.04	$33.96	$36.04	2.90%
$36.00	Jul 10	$0.49	$0.62	$1.11	$34.89	$37.11	3.10%
$35.50	Jul 10	$0.76	$0.39	$1.15	$34.35	$36.65	3.21%
$36.50	Jul 10	$0.28	$0.91	$1.19	$35.31	$37.69	3.32%
$37.00	Jul 8	$0.05	$1.20	$1.25	$35.75	$38.25	3.49%
$35.00	Jul 10	$1.11	$0.25	$1.36	$33.64	$36.36	3.79%
$36.00	Jul 13	$0.62	$0.75	$1.37	$34.63	$37.37	3.82%

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
$37.50	$34.50	Jul 8	$0.03	$0.04	$0.07	$34.43	$37.57
$37.00	$34.50	Jul 8	$0.05	$0.04	$0.09	$34.41	$37.09
$38.00	$33.50	Jul 10	$0.04	$0.07	$0.11	$33.39	$38.11
$37.50	$35.00	Jul 8	$0.03	$0.09	$0.12	$34.88	$37.62
$37.00	$35.00	Jul 8	$0.05	$0.09	$0.14	$34.86	$37.14
$38.00	$34.00	Jul 10	$0.04	$0.10	$0.14	$33.86	$38.14
$37.50	$33.50	Jul 10	$0.08	$0.07	$0.15	$33.35	$37.65
$36.50	$34.50	Jul 8	$0.12	$0.04	$0.16	$34.34	$36.66
$37.50	$34.00	Jul 10	$0.08	$0.10	$0.18	$33.82	$37.68
$38.00	$34.50	Jul 10	$0.04	$0.15	$0.19	$34.31	$38.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 8.09, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
30/31	32/33	Aug 21	$0.89	$0.11	8.09	$30.11	$32.89
31/32	33/34	Aug 21	$0.89	$0.11	8.09	$31.11	$33.89
32/33	34/35	Aug 21	$0.87	$0.13	6.69	$32.13	$34.87
30/31	33/34	Aug 21	$0.85	$0.15	5.67	$30.15	$33.85
33/34	35/36	Aug 21	$0.83	$0.17	4.88	$33.17	$35.83
34/35	36/37	Aug 21	$0.83	$0.17	4.88	$34.17	$36.83
35/36	37/38	Aug 21	$0.82	$0.18	4.56	$35.18	$37.82
36/37	38/39	Aug 21	$0.82	$0.18	4.56	$36.18	$38.82
33/34	35/36	Jul 31	$0.81	$0.19	4.26	$33.19	$35.81
31/32	34/35	Aug 21	$0.81	$0.19	4.26	$31.19	$34.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$30.00	$31.00	$32.00	Jul 31	$0.05	$0.95	19.00
$31.00	$32.00	$33.00	Jul 15	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Jul 15	$0.07	$0.93	13.29
$39.00	$40.00	$41.00	Aug 14	$0.07	$0.93	13.29
$38.00	$39.00	$40.00	Aug 21	$0.07	$0.93	13.29

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
$41.00	$42.00	$43.00	Jul 31	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Aug 21	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Aug 21	$0.05	$0.95	19.00
$41.00	$42.00	$43.00	Aug 21	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 130 found (best net $-0.88, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Aug 7	-$0.88	$2.12
$40.50	$42.00	1:2	Jul 8	-$0.01	$1.49
$40.00	$41.00	1:2	Jul 31	-$0.06	$0.94
$41.00	$42.00	1:2	Jul 31	-$0.06	$0.94
$42.00	$43.00	1:2	Jul 31	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$36.50	1:2	Jul 15	-$0.01	$1.49
$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	-$0.09	$0.91
$30.00	$29.00	1:2	Jul 31	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 5.50%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Aug 21	$1.97	0.52	0.4%	5.50%	5.91%	80	32.4K
$36.00	Aug 14	$1.76	0.51	0.4%	4.91%	5.33%	31	516
$36.00	Aug 7	$1.53	0.51	0.4%	4.27%	4.69%	2	2.1K
$37.00	Aug 21	$1.51	0.44	3.2%	4.21%	7.42%	42	21.7K
$36.50	Aug 14	$1.47	0.47	1.8%	4.10%	5.91%	--	38
$36.50	Aug 7	$1.34	0.46	1.8%	3.74%	5.55%	--	193
$36.00	Jul 31	$1.33	0.50	0.4%	3.71%	4.13%	339	3.2K
$37.00	Aug 14	$1.31	0.43	3.2%	3.65%	6.86%	--	257
$37.00	Aug 7	$1.12	0.41	3.2%	3.12%	6.33%	12	4.3K
$38.00	Aug 21	$1.12	0.36	6.0%	3.12%	9.12%	19	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 28,177

Total Puts 16,221

Put/Call Ratio 0.58

Net Difference 11,956

Prior's Put/Call Breakdown

Total Calls 34,463

Total Puts 30,467

Put/Call Ratio 0.88

Net Difference 3,996

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