IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.64 -1.33%

(7/7 09:55) ◀

Tuesday, July 7, 2026 (10:00am)

▶ (7/7 10:05)

◀ 7/7 10:00 ▶

Option Volume

Detail

ℹ

Current (07/07 10:00am) 58,063

Calls: 36,296 (63%)

Puts: 21,767 (37%)

Prior (07/06) 86,844

Calls: 49,646 (57%)

Puts: 37,198 (43%)

Current vs Prior -33.14%

Calls: -26.89% (Calls)

Puts: -41.48% (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 -92.52%

Calls: -89.69%

Puts: -94.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 10:00am) $4.15M

Calls: $2.73M (66%)

Puts: $1.43M (34%)

Prior (07/06) $7.18M

Calls: $4.17M (58%)

Puts: $3.01M (42%)

Current vs Prior -42.13%

Calls: -34.53%

Puts: -52.64%

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 -96.68%

Calls: -92.87%

Puts: -98.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 10:00am) 0.60

Prior (07/06) 0.75

Current vs Prior -19.96%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -54.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07 10:00am) 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% | 3.87%3.87% | 5.75%5.22% | 12.60%

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

Current vs Prior -11.32% | -5.50%-5.50% | -1.07%-0.79% | +0.90%

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

Current vs 7-Day Avg -10.47% | -5.32%-5.50% | -1.07%-0.79% | +0.90%

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

Current vs 7-Day Eod -11.32% | -5.50%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.18% | 5.05%

Calls: 9.09% | 4.62%

Puts: 9.26% | 5.48%

Prior 13.79% | 5.71%

Calls: 6.67% | 3.17%

Puts: 20.90% | 8.24%

Current vs Prior -33.43% | -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 -28.35% | -33.35%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($2.73M). Bullish P/C ratio of 0.60.

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
09:55	BULLISH	BULLISH	BULLISH
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 238 of results (avg 5.5%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	1.42	1.44	$1.43	1.4%	240	0.43	21.7K
$31.00	Aug 21	5.30	5.40	$5.35	1.9%	--	0.83	223
$38.00	Aug 21	1.04	1.06	$1.05	1.9%	22	0.35	16.7K
$29.00	Aug 21	7.05	7.20	$7.13	2.1%	--	0.90	65
$36.00	Aug 21	1.87	1.91	$1.89	2.1%	80	0.51	32.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 17	0.81	0.82	$0.82	1.2%	212	0.45	1.4K
$32.00	Aug 21	0.70	0.71	$0.71	1.4%	17	0.21	3.3K
$35.00	Jul 17	0.62	0.63	$0.63	1.6%	289	0.37	21.1K
$34.00	Aug 21	1.22	1.24	$1.23	1.6%	9	0.34	16.5K
$35.00	Jul 15	0.53	0.54	$0.54	1.9%	124	0.36	89

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 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%	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%	96	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%	77	0.10	898
$30.00	Jul 17	0.06	0.07	$0.07	14.3%	33	0.04	27.9K
$33.50	Jul 10	0.07	0.08	$0.08	12.5%	4	0.09	23.3K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 155 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 13	6.50	7.05	$6.78	8.1%	--	1.00	21
$29.00	Jul 8	6.45	6.90	$6.68	6.7%	3	0.99	8
$29.50	Jul 8	6.00	6.40	$6.20	6.5%	3	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

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	5.10	5.40	$5.25	5.7%	--	1.00	12
$41.00	Jul 17	5.15	5.40	$5.28	4.7%	--	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. 221 active (total vol 37.7K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 7	0.56	0.60	$0.58	6.9%	4.8K	0.27	250
$36.00	Jul 8	0.20	0.21	$0.21	4.8%	2.1K	0.36	7.1K
$40.00	Jul 31	0.19	0.20	$0.20	5.0%	1.7K	0.12	7.4K
$38.00	Jul 31	0.50	0.52	$0.51	3.9%	1.0K	0.27	17.3K
$36.50	Jul 8	0.07	0.09	$0.08	25.0%	930	0.18	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 10	0.11	0.13	$0.12	16.7%	2.3K	0.14	11.2K
$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	0.20	0.21	$0.21	4.8%	1.3K	0.14	20.7K
$35.50	Jul 8	0.27	0.30	$0.29	10.3%	817	0.41	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. 49 strikes (avg 65.2%, max 184.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 8	Aug 21	140.3%	49.4%	184.3%	3	73
$42.00	Jul 8	Aug 21	110.6%	39.2%	181.9%	--	9.7K
$30.00	Jul 8	Aug 21	119.6%	46.9%	154.9%	1	541
$40.50	Jul 8	Jul 24	88.7%	38.3%	131.3%	--	205
$31.00	Jul 8	Aug 21	99.3%	44.8%	121.6%	--	250

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 8	Aug 21	140.3%	49.4%	184.3%	2	6.8K
$29.50	Jul 8	Aug 7	129.9%	49.7%	161.6%	1	3.2K
$30.00	Jul 8	Aug 21	119.6%	46.9%	154.9%	237	27.8K
$30.50	Jul 8	Aug 14	109.4%	46.6%	134.7%	--	1.0K
$31.00	Jul 8	Aug 21	99.3%	44.8%	121.6%	16	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 8.09, avg 2.09)

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	$0.14	$0.86	$0.14	6.14	$40.14
$38.00	$39.00	Jul 31	$0.19	$0.81	$0.19	4.26	$38.19

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	$0.16	$0.84	$0.16	5.25	$32.84
$32.00	$31.00	Aug 21	$0.17	$0.83	$0.17	4.88	$31.83
$31.50	$31.00	Aug 14	$0.10	$0.40	$0.10	4.00	$31.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 9.00, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$30.00	Aug 21	$0.90	$0.90	$0.10	9.00	$29.90
$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
$32.00	$33.00	Jul 31	$0.83	$0.83	$0.17	4.88	$32.83
$34.00	$34.50	Jul 13	$0.40	$0.40	$0.10	4.00	$34.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$38.00	$37.00	Jul 8	$0.89	$0.89	$0.11	8.09	$37.11
$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
$39.00	$38.00	Jul 31	$0.85	$0.85	$0.15	5.67	$38.15
$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
$37.50	Jul 8	Jul 10	$0.05	47.0%	40.5%
$30.50	Jul 8	Jul 10	$0.07	109.4%	78.6%
$33.50	Jul 8	Jul 10	$0.07	58.8%	51.4%
$34.00	Jul 8	Jul 10	$0.07	52.1%	48.2%
$31.00	Jul 8	Jul 10	$0.08	99.3%	71.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Jul 10	Jul 17	$0.05	47.4%	38.6%
$33.50	Jul 8	Jul 10	$0.06	58.8%	51.4%
$37.00	Jul 8	Jul 10	$0.06	44.0%	39.9%
$34.00	Jul 8	Jul 10	$0.09	52.1%	48.2%
$38.50	Jul 10	Jul 17	$0.09	45.4%	37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 2.05% of stock, avg 10.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Jul 8	$0.44	$0.29	$0.73	$34.77	$36.23	2.05%
$36.00	Jul 8	$0.21	$0.54	$0.75	$35.25	$36.75	2.10%
$35.00	Jul 8	$0.79	$0.13	$0.92	$34.08	$35.92	2.58%
$36.50	Jul 8	$0.08	$0.86	$0.94	$35.56	$37.44	2.64%
$36.00	Jul 10	$0.40	$0.73	$1.13	$34.87	$37.13	3.17%
$35.50	Jul 10	$0.65	$0.49	$1.14	$34.36	$36.64	3.20%
$36.50	Jul 10	$0.22	$1.02	$1.24	$35.26	$37.74	3.48%
$34.50	Jul 8	$1.23	$0.06	$1.29	$33.21	$35.79	3.62%
$35.00	Jul 10	$0.99	$0.31	$1.30	$33.70	$36.30	3.65%
$36.00	Jul 13	$0.53	$0.82	$1.35	$34.65	$37.35	3.79%

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
$36.50	$34.00	Jul 8	$0.08	$0.03	$0.11	$33.89	$36.61
$38.00	$33.50	Jul 10	$0.04	$0.08	$0.12	$33.38	$38.12
$36.50	$34.50	Jul 8	$0.08	$0.06	$0.14	$34.36	$36.64
$37.50	$33.50	Jul 10	$0.07	$0.08	$0.15	$33.35	$37.65
$38.00	$34.00	Jul 10	$0.04	$0.12	$0.16	$33.84	$38.16
$37.00	$35.00	Jul 8	$0.04	$0.13	$0.17	$34.83	$37.17
$37.50	$34.00	Jul 10	$0.07	$0.12	$0.19	$33.81	$37.69
$37.00	$33.50	Jul 10	$0.12	$0.08	$0.20	$33.30	$37.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 6.69, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Jul 31	$0.87	$0.13	6.69	$32.13	$34.87
31/32	33/34	Aug 21	$0.87	$0.13	6.69	$31.13	$33.87
32/33	34/35	Aug 21	$0.84	$0.16	5.25	$32.16	$34.84
33/34	35/36	Aug 21	$0.84	$0.16	5.25	$33.16	$35.84
34/35	36/37	Aug 21	$0.83	$0.17	4.88	$34.17	$36.83
35/36	37/38	Aug 21	$0.83	$0.17	4.88	$35.17	$37.83
31/32	34/35	Jul 31	$0.82	$0.18	4.56	$31.18	$34.82
33/34	35/36	Jul 31	$0.82	$0.18	4.56	$33.18	$35.82
30/31	33/34	Aug 21	$0.82	$0.18	4.56	$30.18	$33.82
36/37	38/39	Aug 21	$0.81	$0.19	4.26	$36.19	$38.81

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
$29.00	$30.00	$31.00	Jul 31	$0.06	$0.94	15.67
$34.00	$35.00	$36.00	Aug 21	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Jul 31	$0.07	$0.93	13.29
$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	Jul 31	$0.05	$0.95	19.00
$39.00	$40.00	$41.00	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. 125 found (best net $-0.93, 125 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
$39.00	$40.00	1:2	Jul 31	-$0.08	$0.92
$41.00	$42.00	1:2	Aug 7	-$0.09	$0.91

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	-$0.06	$0.94
$31.00	$30.00	1:2	Jul 24	-$0.08	$0.92
$30.00	$29.00	1:2	Jul 31	-$0.09	$0.91
$31.00	$30.00	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. 71 found (best yield 5.25%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Aug 21	$1.87	0.51	1.0%	5.25%	6.26%	80	32.4K
$36.00	Aug 14	$1.66	0.51	1.0%	4.66%	5.67%	32	516
$36.00	Aug 7	$1.47	0.50	1.0%	4.12%	5.13%	12	2.1K
$36.50	Aug 14	$1.44	0.46	2.4%	4.04%	6.45%	--	38
$37.00	Aug 21	$1.42	0.43	3.8%	3.98%	7.80%	240	21.7K
$36.50	Aug 7	$1.24	0.45	2.4%	3.48%	5.89%	--	193
$36.00	Jul 31	$1.23	0.49	1.0%	3.45%	4.46%	339	3.2K
$37.00	Aug 14	$1.22	0.42	3.8%	3.42%	7.24%	1	257
$37.50	Aug 14	$1.04	0.37	5.2%	2.92%	8.14%	--	211
$38.00	Aug 21	$1.04	0.35	6.6%	2.92%	9.54%	22	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 36,296

Total Puts 21,767

Put/Call Ratio 0.60

Net Difference 14,529

Prior's Put/Call Breakdown

Total Calls 49,646

Total Puts 37,198

Put/Call Ratio 0.75

Net Difference 12,448

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