IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.68 -1.21%

(7/7 10:00) ◀

Tuesday, July 7, 2026 (10:05am)

▶ (7/7 10:10)

◀ 7/7 10:05 ▶

Option Volume

Detail

ℹ

Current (07/07 10:05am) 62,369

Calls: 39,589 (63%)

Puts: 22,780 (37%)

Prior (07/06) 95,372

Calls: 55,479 (58%)

Puts: 39,893 (42%)

Current vs Prior -34.60%

Calls: -28.64% (Calls)

Puts: -42.90% (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 -91.96%

Calls: -88.76%

Puts: -94.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 10:05am) $4.64M

Calls: $3.07M (66%)

Puts: $1.57M (34%)

Prior (07/06) $7.94M

Calls: $4.75M (60%)

Puts: $3.19M (40%)

Current vs Prior -41.61%

Calls: -35.35%

Puts: -50.94%

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 -96.29%

Calls: -91.97%

Puts: -98.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 10:05am) 0.58

Prior (07/06) 0.72

Current vs Prior -19.98%

Prior 7-Day Average 1.32

Current vs Prior 7-Day Avg -56.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07 10:05am) 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 2.77% | 3.87%3.87% | 5.80%5.30% | 12.58%

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

Current vs Prior -10.52% | -5.61%-5.61% | -0.21%+0.70% | +0.78%

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

Current vs 7-Day Avg -9.66% | -5.43%-5.61% | -0.21%+0.70% | +0.78%

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

Current vs 7-Day Eod -10.52% | -5.61%-- | ---- | --

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.01% | 2.91%

Calls: 8.70% | 2.99%

Puts: 11.32% | 2.82%

Prior 13.79% | 5.71%

Calls: 6.67% | 3.17%

Puts: 20.90% | 8.24%

Current vs Prior -27.41% | -49.04%

Prior 7-Day Avg 12.81% | 7.58%

Calls: 11.12% | 7.96%

Puts: 14.50% | 7.20%

Current vs 7-Day Avg -21.87% | -61.60%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.07M). Bullish P/C ratio of 0.58.

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
10:00	BULLISH	BULLISH	BULLISH
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 221 of results (avg 5.5%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 21	4.55	4.60	$4.57	1.1%	3	0.79	261
$35.00	Aug 21	2.44	2.47	$2.46	1.2%	333	0.58	39.9K
$36.00	Jul 17	0.76	0.77	$0.77	1.3%	639	0.46	14.7K
$37.00	Aug 21	1.43	1.45	$1.44	1.4%	242	0.43	21.7K
$31.00	Aug 21	5.35	5.45	$5.40	1.9%	--	0.83	223

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Jul 24	0.67	0.68	$0.68	1.5%	52	0.33	1.0K
$35.00	Jul 17	0.60	0.61	$0.61	1.6%	300	0.37	21.1K
$35.00	Aug 21	1.57	1.60	$1.59	1.9%	61	0.41	35.3K
$35.00	Jul 31	1.04	1.06	$1.05	1.9%	586	0.40	23.6K
$36.00	Aug 21	2.01	2.05	$2.03	2.0%	477	0.49	7.9K

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%	97	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%	78	0.11	898
$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%	53	0.04	27.9K
$33.50	Jul 10	0.07	0.08	$0.08	12.5%	5	0.09	23.3K
$32.50	Jul 13	0.07	0.08	$0.08	12.5%	--	0.07	775

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 8	6.45	6.90	$6.68	6.7%	3	1.00	8
$29.50	Jul 8	6.00	6.40	$6.20	6.5%	3	1.00	20
$30.00	Jul 8	5.45	5.95	$5.70	8.8%	--	1.00	50
$30.50	Jul 8	5.00	5.45	$5.23	8.6%	--	1.00	11
$31.00	Jul 8	4.50	4.95	$4.72	9.5%	--	1.00	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 10	3.15	3.50	$3.33	10.5%	--	1.00	71
$40.00	Jul 10	4.15	4.50	$4.33	8.1%	--	1.00	84
$41.00	Jul 10	5.10	5.45	$5.28	6.6%	--	1.00	12
$41.00	Jul 17	5.15	5.50	$5.33	6.6%	--	1.00	697
$42.00	Jul 17	6.15	6.50	$6.33	5.5%	21	1.00	4.9K

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 41.2K, 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	0.26	250
$40.00	Jul 31	0.19	0.21	$0.20	10.0%	2.4K	0.12	7.4K
$36.00	Jul 8	0.21	0.22	$0.22	4.5%	2.2K	0.37	7.1K
$38.00	Jul 17	0.18	0.19	$0.19	5.3%	1.1K	0.16	16.4K
$38.00	Jul 31	0.51	0.53	$0.52	3.8%	1.0K	0.27	17.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 10	0.11	0.12	$0.12	8.3%	2.4K	0.14	11.2K
$31.00	Jul 17	0.08	0.09	$0.09	11.1%	1.9K	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	0.21	$0.20	10.0%	1.3K	0.14	20.7K
$35.50	Jul 8	0.25	0.28	$0.27	11.1%	839	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. 51 strikes (avg 63.6%, max 184.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 8	Aug 21	140.4%	49.4%	184.3%	3	73
$42.00	Jul 8	Aug 21	111.0%	39.1%	184.1%	--	9.7K
$30.00	Jul 8	Aug 21	119.6%	47.1%	153.9%	1	541
$40.50	Jul 8	Jul 24	89.0%	38.3%	132.0%	--	205
$31.00	Jul 8	Aug 21	99.3%	45.0%	120.7%	--	250

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 8	Aug 21	140.4%	49.4%	184.3%	2	6.8K
$29.50	Jul 8	Aug 7	129.9%	50.0%	160.1%	1	3.2K
$30.00	Jul 8	Aug 21	119.6%	47.1%	153.9%	237	27.8K
$30.50	Jul 8	Aug 14	109.4%	46.1%	137.5%	--	1.0K
$31.00	Jul 8	Aug 21	99.3%	45.0%	120.7%	66	9.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 9.00, avg 2.12)

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	$0.12	$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	$0.15	$0.85	$0.15	5.67	$40.15

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	$0.16	$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. 153 found (best R:R 9.00, avg 1.44)

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
$31.00	$32.00	Jul 31	$0.88	$0.88	$0.12	7.33	$31.88
$30.00	$31.00	Aug 21	$0.88	$0.88	$0.12	7.33	$30.88
$30.00	$33.00	Aug 7	$2.57	$2.57	$0.43	5.98	$32.57
$31.00	$32.00	Aug 21	$0.83	$0.83	$0.17	4.88	$31.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$39.00	Jul 31	$0.88	$0.88	$0.12	7.33	$39.12
$41.00	$40.00	Aug 21	$0.86	$0.86	$0.14	6.14	$40.14
$37.00	$36.50	Jul 10	$0.40	$0.40	$0.10	4.00	$36.60
$39.00	$38.00	Jul 31	$0.80	$0.80	$0.20	4.00	$38.20
$40.00	$39.00	Aug 21	$0.79	$0.79	$0.21	3.76	$39.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.13, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.50	Jul 8	Jul 10	$0.05	47.3%	40.5%
$33.50	Jul 8	Jul 10	$0.09	58.6%	51.5%
$37.00	Jul 8	Jul 10	$0.09	44.3%	39.9%
$29.00	Jul 8	Jul 13	$0.10	140.4%	77.9%
$32.50	Jul 8	Jul 10	$0.10	76.2%	58.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Jul 8	Jul 10	$0.05	44.3%	39.9%
$33.50	Jul 8	Jul 10	$0.06	58.6%	51.5%
$38.50	Jul 10	Jul 17	$0.08	45.5%	37.0%
$34.00	Jul 8	Jul 10	$0.09	51.9%	48.2%
$34.50	Jul 8	Jul 10	$0.12	47.9%	45.2%

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	$0.46	$0.27	$0.73	$34.77	$36.23	2.05%
$36.00	Jul 8	$0.22	$0.53	$0.75	$35.25	$36.75	2.10%
$35.00	Jul 8	$0.80	$0.12	$0.92	$34.08	$35.92	2.58%
$36.50	Jul 8	$0.09	$0.91	$1.00	$35.50	$37.50	2.80%
$36.00	Jul 10	$0.41	$0.71	$1.12	$34.88	$37.12	3.14%
$35.50	Jul 10	$0.67	$0.47	$1.14	$34.36	$36.64	3.20%
$34.50	Jul 8	$1.21	$0.06	$1.27	$33.23	$35.77	3.56%
$36.50	Jul 10	$0.24	$1.04	$1.28	$35.22	$37.78	3.59%
$35.00	Jul 10	$1.00	$0.29	$1.29	$33.71	$36.29	3.62%
$36.00	Jul 13	$0.55	$0.84	$1.39	$34.61	$37.39	3.90%

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	$0.09	$0.03	$0.12	$33.88	$36.62
$38.00	$33.50	Jul 10	$0.04	$0.08	$0.12	$33.38	$38.12
$36.50	$34.50	Jul 8	$0.09	$0.06	$0.15	$34.35	$36.65
$37.50	$33.50	Jul 10	$0.07	$0.08	$0.15	$33.35	$37.65
$37.00	$35.00	Jul 8	$0.04	$0.12	$0.16	$34.84	$37.16
$38.00	$34.00	Jul 10	$0.04	$0.12	$0.16	$33.84	$38.16
$37.50	$34.00	Jul 10	$0.07	$0.12	$0.19	$33.81	$37.69
$36.50	$35.00	Jul 8	$0.09	$0.12	$0.21	$34.79	$36.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 7.33, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	33/34	Jul 31	$0.88	$0.12	7.33	$31.12	$33.88
32/33	34/35	Jul 31	$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
32/33	34/35	Aug 21	$0.86	$0.14	6.14	$32.14	$34.86
33/34	35/36	Aug 21	$0.84	$0.16	5.25	$33.16	$35.84
34/35	36/37	Aug 21	$0.84	$0.16	5.25	$34.16	$36.84
36/37	38/39	Aug 21	$0.84	$0.16	5.25	$36.16	$38.84
30/31	33/34	Aug 21	$0.83	$0.17	4.88	$30.17	$33.83
31/32	34/35	Jul 31	$0.82	$0.18	4.56	$31.18	$34.82
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. 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 13	$0.05	$0.95	19.00
$29.00	$30.00	$31.00	Jul 24	$0.05	$0.95	19.00
$30.00	$31.00	$32.00	Aug 21	$0.05	$0.95	19.00
$29.00	$30.00	$31.00	Jul 31	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Jul 31	$0.06	$0.94	15.67

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
$32.00	$33.00	$34.00	Aug 21	$0.06	$0.94	15.67
$34.00	$35.00	$36.00	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. 128 found (best net $-0.96, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Aug 7	-$0.96	$2.04
$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	-$0.05	$1.45
$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 5.27%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Aug 21	$1.88	0.51	0.9%	5.27%	6.17%	84	32.4K
$36.00	Aug 14	$1.62	0.50	0.9%	4.54%	5.44%	33	516
$36.00	Aug 7	$1.48	0.50	0.9%	4.15%	5.04%	22	2.1K
$36.50	Aug 14	$1.45	0.46	2.3%	4.06%	6.36%	--	38
$37.00	Aug 21	$1.43	0.43	3.7%	4.01%	7.71%	242	21.7K
$36.00	Jul 31	$1.26	0.49	0.9%	3.53%	4.43%	346	3.2K
$36.50	Aug 7	$1.26	0.45	2.3%	3.53%	5.83%	--	193
$37.00	Aug 14	$1.24	0.41	3.7%	3.48%	7.17%	1	257
$38.00	Aug 21	$1.06	0.35	6.5%	2.97%	9.47%	34	16.7K
$37.00	Aug 7	$1.05	0.40	3.7%	2.94%	6.64%	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 39,589

Total Puts 22,780

Put/Call Ratio 0.58

Net Difference 16,809

Prior's Put/Call Breakdown

Total Calls 55,479

Total Puts 39,893

Put/Call Ratio 0.72

Net Difference 15,586

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