IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.70 -1.16%

(7/7 09:50) ◀

Tuesday, July 7, 2026 (9:55am)

▶ (7/7 10:00)

◀ 7/7 09:55 ▶

Option Volume

Detail

ℹ

Current (07/07 9:55am) 54,323

Calls: 34,894 (64%)

Puts: 19,429 (36%)

Prior (07/06) 79,721

Calls: 45,718 (57%)

Puts: 34,003 (43%)

Current vs Prior -31.86%

Calls: -23.68% (Calls)

Puts: -42.86% (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 -93.00%

Calls: -90.09%

Puts: -95.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 9:55am) $3.70M

Calls: $2.50M (67%)

Puts: $1.20M (33%)

Prior (07/06) $6.44M

Calls: $3.76M (58%)

Puts: $2.68M (42%)

Current vs Prior -42.60%

Calls: -33.61%

Puts: -55.20%

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 -97.04%

Calls: -93.48%

Puts: -98.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 9:55am) 0.56

Prior (07/06) 0.74

Current vs Prior -25.14%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -57.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07 9:55am) 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% | 3.84%3.84% | 5.77%5.24% | 12.52%

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

Current vs Prior -11.47% | -6.34%-6.35% | -0.75%-0.42% | +0.28%

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

Current vs 7-Day Avg -10.62% | -6.17%-6.35% | -0.75%-0.42% | +0.28%

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

Current vs 7-Day Eod -11.47% | -6.34%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.11% | 3.66%

Calls: 6.38% | 4.41%

Puts: 7.84% | 2.90%

Prior 13.79% | 5.71%

Calls: 6.67% | 3.17%

Puts: 20.90% | 8.24%

Current vs Prior -48.44% | -35.90%

Prior 7-Day Avg 12.81% | 7.58%

Calls: 11.12% | 7.96%

Puts: 14.50% | 7.20%

Current vs 7-Day Avg -44.50% | -51.70%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($2.50M). Bullish P/C ratio of 0.56. P/C ratio dropping 25% - 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 BULLISH

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
09:50	BULLISH	BULLISH	BULLISH
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 235 of results (avg 5.6%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Aug 21	7.15	7.25	$7.20	1.4%	--	0.90	65
$37.00	Aug 21	1.43	1.45	$1.44	1.4%	237	0.43	21.7K
$35.00	Aug 21	2.44	2.48	$2.46	1.6%	209	0.59	39.9K
$36.00	Jul 13	0.55	0.56	$0.56	1.8%	180	0.44	2.6K
$31.00	Aug 21	5.35	5.45	$5.40	1.9%	--	0.84	223

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 17	0.78	0.79	$0.79	1.3%	212	0.45	1.4K
$36.00	Jul 31	1.46	1.48	$1.47	1.4%	1	0.51	1.4K
$36.00	Aug 21	2.00	2.03	$2.01	1.5%	475	0.49	7.9K
$35.00	Jul 17	0.60	0.61	$0.61	1.6%	179	0.36	21.1K
$34.00	Aug 21	1.20	1.22	$1.21	1.7%	5	0.34	16.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 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%	132	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%	93	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
$32.00	Jul 13	0.05	0.06	$0.06	16.7%	--	0.05	1.0K
$30.00	Jul 17	0.06	0.07	$0.07	14.3%	33	0.04	27.9K
$32.50	Jul 13	0.07	0.08	$0.08	12.5%	--	0.07	775
$31.00	Jul 17	0.08	0.09	$0.09	11.1%	1.8K	0.06	5.3K
$29.00	Jul 24	0.08	0.09	$0.09	11.1%	--	0.04	1.2K

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	6.45	$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	3.60	3.80	$3.70	5.4%	--	0.99	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 10	3.10	3.40	$3.25	9.2%	--	1.00	71
$40.00	Jul 10	4.05	4.40	$4.22	8.3%	--	1.00	84
$41.00	Jul 10	5.05	5.40	$5.23	6.7%	--	1.00	12
$41.00	Jul 17	5.10	5.40	$5.25	5.7%	--	1.00	697
$42.00	Jul 17	6.15	6.40	$6.28	4.0%	21	1.00	4.9K

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 34.8K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 7	0.58	0.61	$0.60	5.0%	4.8K	0.27	250
$36.00	Jul 8	0.21	0.22	$0.22	4.5%	1.9K	0.37	7.1K
$40.00	Jul 31	0.19	0.21	$0.20	10.0%	1.6K	0.12	7.4K
$38.00	Jul 31	0.51	0.53	$0.52	3.8%	1.0K	0.27	17.3K
$36.50	Jul 8	0.08	0.09	$0.09	11.1%	822	0.18	6.4K

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	0.12	0.13	$0.13	7.7%	1.4K	0.09	20.3K
$33.00	Jul 17	0.19	0.20	$0.20	5.0%	1.3K	0.14	20.7K
$34.00	Jul 10	0.10	0.11	$0.11	9.1%	1.1K	0.13	11.2K
$35.50	Jul 8	0.24	0.26	$0.25	8.0%	804	0.40	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 61.8%, max 185.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 8	Aug 21	110.3%	39.2%	181.7%	--	9.7K
$30.00	Jul 8	Aug 21	119.7%	47.0%	154.5%	1	541
$40.50	Jul 8	Jul 24	88.4%	38.2%	131.4%	--	205
$31.00	Jul 8	Aug 21	99.4%	44.9%	121.2%	--	250
$40.00	Jul 8	Aug 21	80.7%	38.3%	110.9%	168	28.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 8	Aug 21	140.4%	49.2%	185.2%	2	6.8K
$29.50	Jul 8	Aug 7	130.0%	49.4%	163.2%	1	3.2K
$30.00	Jul 8	Aug 21	119.7%	47.0%	154.7%	236	27.8K
$30.50	Jul 8	Aug 14	109.6%	46.3%	136.6%	--	1.0K
$31.00	Jul 8	Aug 21	99.4%	44.9%	121.4%	12	9.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 8.09, avg 2.07)

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
$39.00	$40.00	Jul 31	$0.12	$0.88	$0.12	7.33	$39.12
$40.00	$41.00	Aug 14	$0.12	$0.88	$0.12	7.33	$40.12
$40.00	$41.00	Aug 21	$0.15	$0.85	$0.15	5.67	$40.15
$38.00	$39.00	Jul 31	$0.20	$0.80	$0.20	4.00	$38.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$31.00	Jul 31	$0.11	$0.89	$0.11	8.09	$31.89
$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	$0.17	$0.83	$0.17	4.88	$31.83
$32.50	$32.00	Aug 14	$0.10	$0.40	$0.10	4.00	$32.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 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
$30.00	$31.00	Aug 21	$0.88	$0.88	$0.12	7.33	$30.88
$30.00	$33.00	Aug 7	$2.60	$2.60	$0.40	6.50	$32.60
$33.00	$34.00	Jul 15	$0.86	$0.86	$0.14	6.14	$33.86
$32.00	$33.00	Jul 31	$0.85	$0.85	$0.15	5.67	$32.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$41.00	$40.00	Aug 21	$0.88	$0.88	$0.12	7.33	$40.12
$40.00	$39.00	Jul 31	$0.87	$0.87	$0.13	6.69	$39.13
$38.50	$38.00	Jul 17	$0.40	$0.40	$0.10	4.00	$38.10
$39.00	$38.00	Jul 31	$0.80	$0.80	$0.20	4.00	$38.20
$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. 26 found (avg debit $0.12, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 8	Jul 10	$0.05	52.3%	47.0%
$37.50	Jul 8	Jul 10	$0.05	46.8%	40.2%
$33.00	Jul 8	Jul 10	$0.06	65.9%	53.8%
$30.50	Jul 8	Jul 10	$0.07	109.5%	78.7%
$34.50	Jul 8	Jul 10	$0.07	45.7%	44.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Jul 8	Jul 10	$0.05	59.0%	50.7%
$38.50	Jul 10	Jul 17	$0.07	45.2%	36.8%
$34.00	Jul 8	Jul 10	$0.08	52.4%	47.0%
$37.00	Jul 8	Jul 10	$0.10	43.5%	39.5%
$34.50	Jul 8	Jul 10	$0.13	45.9%	44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 2.02% of stock, avg 10.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Jul 8	$0.47	$0.25	$0.72	$34.78	$36.22	2.02%
$36.00	Jul 8	$0.22	$0.51	$0.73	$35.27	$36.73	2.04%
$36.50	Jul 8	$0.09	$0.84	$0.93	$35.57	$37.43	2.61%
$35.00	Jul 8	$0.82	$0.12	$0.94	$34.06	$35.94	2.63%
$36.00	Jul 10	$0.42	$0.69	$1.11	$34.89	$37.11	3.11%
$35.50	Jul 10	$0.68	$0.45	$1.13	$34.37	$36.63	3.17%
$36.50	Jul 10	$0.24	$0.99	$1.23	$35.27	$37.73	3.45%
$35.00	Jul 10	$1.00	$0.29	$1.29	$33.71	$36.29	3.61%
$37.00	Jul 8	$0.04	$1.26	$1.30	$35.70	$38.30	3.64%
$34.50	Jul 8	$1.31	$0.05	$1.36	$33.14	$35.86	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 3.56%)

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	$0.05	$0.09	$34.41	$37.09
$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
$36.50	$34.50	Jul 8	$0.09	$0.05	$0.14	$34.36	$36.64
$37.50	$33.50	Jul 10	$0.07	$0.07	$0.14	$33.36	$37.64
$38.00	$34.00	Jul 10	$0.04	$0.11	$0.15	$33.85	$38.15
$37.00	$35.00	Jul 8	$0.04	$0.12	$0.16	$34.84	$37.16
$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. 128 found (best R:R 6.69, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	33/34	Aug 21	$0.87	$0.13	6.69	$31.13	$33.87
32/33	34/35	Aug 21	$0.86	$0.14	6.14	$32.14	$34.86
32/33	34/35	Jul 31	$0.85	$0.15	5.67	$32.15	$34.85
33/34	35/36	Aug 21	$0.85	$0.15	5.67	$33.15	$35.85
36/37	38/39	Aug 21	$0.84	$0.16	5.25	$36.16	$38.84
34/35	36/37	Aug 21	$0.83	$0.17	4.88	$34.17	$36.83
30/31	33/34	Aug 21	$0.82	$0.18	4.56	$30.18	$33.82
31/32	34/35	Jul 31	$0.81	$0.19	4.26	$31.19	$34.81
31/32	34/35	Aug 21	$0.81	$0.19	4.26	$31.19	$34.81
33/34	35/36	Jul 31	$0.80	$0.20	4.00	$33.20	$35.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Jul 15	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Jul 15	$0.06	$0.94	15.67
$33.00	$34.00	$35.00	Aug 21	$0.06	$0.94	15.67
$38.00	$39.00	$40.00	Aug 21	$0.06	$0.94	15.67
$39.00	$40.00	$41.00	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 17	$0.05	$0.95	19.00
$31.00	$32.00	$33.00	Aug 21	$0.05	$0.95	19.00
$34.00	$35.00	$36.00	Aug 21	$0.06	$0.94	15.67
$36.00	$37.00	$38.00	Jul 31	$0.07	$0.93	13.29
$38.00	$39.00	$40.00	Jul 31	$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. 127 found (best net $-0.93, 127 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Aug 7	-$0.93	$2.07
$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	-$0.07	$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
$38.00	$36.50	1:2	Jul 15	-$0.01	$1.49
$31.00	$30.00	1:2	Jul 24	-$0.06	$0.94
$30.00	$29.00	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	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 5.27%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Aug 21	$1.88	0.51	0.8%	5.27%	6.11%	80	32.4K
$36.00	Aug 14	$1.69	0.51	0.8%	4.73%	5.57%	32	516
$36.00	Aug 7	$1.48	0.50	0.8%	4.15%	4.99%	2	2.1K
$36.50	Aug 14	$1.45	0.46	2.2%	4.06%	6.30%	--	38
$37.00	Aug 21	$1.43	0.43	3.6%	4.01%	7.65%	237	21.7K
$36.50	Aug 7	$1.27	0.45	2.2%	3.56%	5.80%	--	193
$36.00	Jul 31	$1.26	0.49	0.8%	3.53%	4.37%	339	3.2K
$37.00	Aug 14	$1.24	0.42	3.6%	3.47%	7.11%	--	257
$38.00	Aug 21	$1.06	0.35	6.4%	2.97%	9.41%	22	16.7K
$37.00	Aug 7	$1.05	0.40	3.6%	2.94%	6.58%	12	4.3K

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 34,894

Total Puts 19,429

Put/Call Ratio 0.56

Net Difference 15,465

Prior's Put/Call Breakdown

Total Calls 45,718

Total Puts 34,003

Put/Call Ratio 0.74

Net Difference 11,715

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