IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.41 +1.66%

(7/10 09:35) ◀

Friday, July 10, 2026 (9:40am)

▶ (7/10 09:45)

◀ 7/10 09:40 ▶

Option Volume

Detail

ℹ

Current (07/10 9:40am) 26,205

Calls: 18,600 (71%)

Puts: 7,605 (29%)

Prior (07/08) 44,911

Calls: 24,156 (54%)

Puts: 20,755 (46%)

Current vs Prior -41.65%

Calls: -23.00% (Calls)

Puts: -63.36% (Puts)

Prior 7-Day Total 4,392,874

Calls: 2,396,837 (55%)

Puts: 1,996,037 (45%)

Prior 7-Day Average 627,553

Calls: 342,405 (55%)

Puts: 285,148 (45%)

Current vs Prior 7-Day Avg -95.82%

Calls: -94.57%

Puts: -97.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 9:40am) $2.04M

Calls: $1.20M (59%)

Puts: $839.8K (41%)

Prior (07/08) $3.35M

Calls: $1.65M (49%)

Puts: $1.70M (51%)

Current vs Prior -39.00%

Calls: -26.92%

Puts: -50.68%

Prior 7-Day Total $579.12M

Calls: $273.52M (47%)

Puts: $305.59M (53%)

Prior 7-Day Average $82.73M

Calls: $39.07M (47%)

Puts: $43.66M (53%)

Current vs Prior 7-Day Avg -97.53%

Calls: -96.92%

Puts: -98.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 9:40am) 0.41

Prior (07/08) 0.86

Current vs Prior -52.41%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -51.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 9:40am) 6,500,813

Calls: 3,748,616 (58%)

Puts: 2,752,197 (42%)

Prior (07/08) 6,449,656

Calls: 3,712,723 (58%)

Puts: 2,736,933 (42%)

Current vs Prior +0.79%

Prior 7-Day Total 43,961,845

Calls: 24,666,094 (56%)

Puts: 19,295,751 (44%)

Prior 7-Day Average 6,280,263

Calls: 3,523,727 (56%)

Puts: 2,756,535 (44%)

Current vs Prior 7-Day Avg +3.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 1.87% | 3.02%1.87% | 4.56%3.90% | 11.40%

Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%

Current vs Prior -39.08% | -22.87%-39.08% | -16.78%-18.70% | -7.69%

Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%

Current vs 7-Day Avg -35.76% | -19.28%-48.06% | -18.71%-22.62% | -7.67%

Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --

Current vs 7-Day Eod -39.08% | -22.87%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.79% | 6.41%

Calls: 8.89% | 6.15%

Puts: 8.70% | 6.67%

Prior 8.33% | 8.70%

Calls: 5.56% | 7.25%

Puts: 11.11% | 10.14%

Current vs Prior +5.52% | -26.32%

Prior 7-Day Avg 11.82% | 7.23%

Calls: 9.73% | 7.18%

Puts: 13.91% | 7.29%

Current vs 7-Day Avg -25.63% | -11.39%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (18,600 calls vs 7,605 puts). P/C ratio dropping 52% - 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 BEARISH

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 185 of results (avg 5.5%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	6.55	6.65	$6.60	1.5%	2	0.95	190
$38.00	Jul 31	0.58	0.59	$0.59	1.7%	47	0.32	16.6K
$37.00	Aug 21	1.58	1.61	$1.60	1.9%	373	0.48	22.3K
$37.50	Aug 7	0.98	1.00	$0.99	2.0%	--	0.40	2.0K
$37.00	Jul 31	0.96	0.98	$0.97	2.1%	158	0.44	16.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	2.01	2.03	$2.02	1.0%	5	0.52	11.5K
$36.00	Aug 21	1.54	1.56	$1.55	1.3%	1	0.44	8.5K
$35.00	Aug 21	1.16	1.18	$1.17	1.7%	184	0.35	35.4K
$35.00	Jul 24	0.45	0.46	$0.46	2.2%	11	0.28	2.1K
$34.00	Aug 21	0.87	0.89	$0.88	2.3%	19	0.28	16.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 15	0.05	0.06	$0.06	16.7%	3	0.08	292
$41.00	Jul 24	0.05	0.06	$0.06	16.7%	--	0.05	1.1K
$43.00	Jul 31	0.05	0.06	$0.06	16.7%	--	0.04	4.0K
$39.00	Jul 17	0.06	0.07	$0.07	14.3%	5	0.08	19.3K
$40.50	Jul 24	0.06	0.07	$0.07	14.3%	7	0.06	158

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 17	0.05	0.06	$0.06	16.7%	5	0.05	6.6K
$34.00	Jul 15	0.06	0.07	$0.07	14.3%	--	0.08	741
$33.00	Jul 17	0.06	0.07	$0.07	14.3%	11	0.06	22.0K
$31.00	Jul 24	0.07	0.08	$0.08	12.5%	11	0.05	3.4K
$33.50	Jul 17	0.08	0.09	$0.09	11.1%	70	0.08	6.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 13	5.10	5.55	$5.32	8.5%	--	1.00	19
$32.00	Jul 13	4.15	4.60	$4.38	10.3%	--	1.00	15
$33.00	Jul 13	3.10	3.60	$3.35	14.9%	--	1.00	31
$33.50	Jul 13	2.65	3.10	$2.88	15.6%	--	1.00	54
$31.00	Jul 15	5.15	5.60	$5.38	8.4%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	1.55	1.66	$1.61	6.8%	30	1.00	4
$39.00	Jul 10	2.53	2.78	$2.66	9.4%	--	1.00	10
$41.00	Jul 17	4.45	4.75	$4.60	6.5%	--	1.00	701
$42.00	Jul 17	5.45	5.75	$5.60	5.4%	--	1.00	4.5K
$43.00	Jul 17	6.45	6.75	$6.60	4.5%	--	1.00	289

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 22.9K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 10	0.03	0.04	$0.04	25.0%	4.6K	0.13	20.1K
$37.50	Jul 13	0.08	0.09	$0.09	11.1%	2.3K	0.16	2.2K
$38.00	Jul 17	0.15	0.16	$0.16	6.3%	1.1K	0.18	16.9K
$36.00	Jul 10	0.43	0.47	$0.45	8.9%	1.1K	0.82	24.5K
$36.50	Jul 10	0.13	0.15	$0.14	14.3%	876	0.42	16.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 10	0.04	0.05	$0.05	20.0%	1.4K	0.18	5.2K
$36.00	Jul 17	0.49	0.51	$0.50	4.0%	862	0.40	15.3K
$36.50	Jul 10	0.22	0.24	$0.23	8.7%	677	0.58	3.6K
$31.50	Jul 17	0.03	0.05	$0.04	50.0%	400	0.03	1.6K
$36.00	Jul 13	0.23	0.25	$0.24	8.3%	381	0.34	581

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 228.8%, max 567.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 10	Aug 21	241.7%	36.2%	567.6%	--	8.3K
$30.00	Jul 10	Aug 21	282.1%	46.2%	511.3%	--	545
$42.00	Jul 10	Aug 21	211.4%	35.7%	493.1%	15	11.2K
$42.50	Jul 10	Jul 24	226.7%	41.2%	450.3%	--	1.8K
$31.00	Jul 10	Aug 21	239.0%	44.2%	440.9%	--	283

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 10	Aug 14	304.1%	47.6%	538.7%	--	1.0K
$30.00	Jul 10	Aug 21	282.1%	46.2%	511.3%	23	48.7K
$30.50	Jul 10	Aug 14	260.5%	45.1%	478.1%	--	37.7K
$31.00	Jul 10	Aug 21	239.0%	44.2%	440.9%	9	17.4K
$31.50	Jul 10	Aug 14	217.7%	42.7%	410.0%	--	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 8.09, 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	$0.12	$0.88	$0.12	7.33	$41.12
$39.00	$40.00	Jul 31	$0.15	$0.85	$0.15	5.67	$39.15
$40.00	$41.00	Aug 14	$0.15	$0.85	$0.15	5.67	$40.15
$40.00	$41.00	Aug 21	$0.18	$0.82	$0.18	4.56	$40.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$31.00	Aug 21	$0.12	$0.88	$0.12	7.33	$31.88
$34.00	$33.00	Jul 31	$0.16	$0.84	$0.16	5.25	$33.84
$33.00	$32.00	Aug 21	$0.16	$0.84	$0.16	5.25	$32.84
$35.50	$35.00	Jul 17	$0.10	$0.40	$0.10	4.00	$35.40
$35.00	$34.50	Jul 24	$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. 129 found (best R:R 9.00, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Jul 31	$0.90	$0.90	$0.10	9.00	$32.90
$30.00	$31.00	Aug 21	$0.90	$0.90	$0.10	9.00	$30.90
$30.00	$33.00	Aug 7	$2.69	$2.69	$0.31	8.68	$32.69
$33.00	$34.00	Jul 31	$0.86	$0.86	$0.14	6.14	$33.86
$34.50	$35.00	Jul 15	$0.40	$0.40	$0.10	4.00	$34.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$41.00	$40.00	Aug 21	$0.85	$0.85	$0.15	5.67	$40.15
$40.00	$39.00	Jul 31	$0.84	$0.84	$0.16	5.25	$39.16
$37.50	$37.00	Jul 13	$0.39	$0.39	$0.11	3.55	$37.11
$37.50	$37.00	Jul 17	$0.39	$0.39	$0.11	3.55	$37.11
$38.50	$38.00	Jul 24	$0.39	$0.39	$0.11	3.55	$38.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.13, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Jul 10	Jul 17	$0.05	175.5%	50.0%
$35.00	Jul 10	Jul 13	$0.06	70.1%	33.7%
$30.00	Jul 10	Jul 17	$0.07	282.1%	67.8%
$37.50	Jul 10	Jul 13	$0.07	67.1%	30.7%
$35.50	Jul 10	Jul 13	$0.12	59.6%	31.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$41.00	Jul 17	Jul 24	$0.05	40.4%	36.2%
$39.50	Jul 17	Jul 24	$0.06	36.2%	32.6%
$37.50	Jul 10	Jul 13	$0.08	67.1%	30.7%
$35.50	Jul 10	Jul 13	$0.10	59.6%	31.4%
$38.50	Jul 17	Jul 24	$0.12	32.7%	32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 1.02% of stock, avg 9.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Jul 10	$0.14	$0.23	$0.37	$36.13	$36.87	1.02%
$36.00	Jul 10	$0.45	$0.05	$0.50	$35.50	$36.50	1.37%
$37.00	Jul 10	$0.04	$0.63	$0.67	$36.33	$37.67	1.84%
$36.50	Jul 13	$0.37	$0.45	$0.82	$35.68	$37.32	2.25%
$36.00	Jul 13	$0.65	$0.24	$0.89	$35.11	$36.89	2.44%
$35.50	Jul 10	$0.92	$0.02	$0.94	$34.56	$36.44	2.58%
$37.00	Jul 13	$0.18	$0.86	$1.04	$35.96	$38.04	2.86%
$36.50	Jul 15	$0.53	$0.61	$1.14	$35.36	$37.64	3.13%
$35.50	Jul 13	$1.04	$0.12	$1.16	$34.34	$36.66	3.19%
$37.50	Jul 10	$0.02	$1.17	$1.19	$36.31	$38.69	3.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 197 found (cheapest 0.11% of stock, avg 3.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.50	$35.50	Jul 10	$0.02	$0.02	$0.04	$35.46	$37.54
$37.00	$35.50	Jul 10	$0.04	$0.02	$0.06	$35.44	$37.06
$37.50	$36.00	Jul 10	$0.02	$0.05	$0.07	$35.93	$37.57
$37.00	$36.00	Jul 10	$0.04	$0.05	$0.09	$35.91	$37.09
$38.00	$34.50	Jul 13	$0.05	$0.04	$0.09	$34.41	$38.09
$38.00	$35.00	Jul 13	$0.05	$0.06	$0.11	$34.89	$38.11
$37.50	$34.50	Jul 13	$0.09	$0.04	$0.13	$34.37	$37.63
$38.50	$34.00	Jul 15	$0.06	$0.07	$0.13	$33.87	$38.63
$37.50	$35.00	Jul 13	$0.09	$0.06	$0.15	$34.85	$37.65
$36.50	$35.50	Jul 10	$0.14	$0.02	$0.16	$35.34	$36.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 6.14, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 21	$0.86	$0.14	6.14	$32.14	$34.86
31/32	33/34	Aug 21	$0.85	$0.15	5.67	$31.15	$33.85
33/34	35/36	Aug 21	$0.85	$0.15	5.67	$33.15	$35.85
33/34	35/36	Jul 31	$0.82	$0.18	4.56	$33.18	$35.82
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
37/38	39/40	Aug 21	$0.82	$0.18	4.56	$37.18	$39.82
35/36	37/38	Aug 21	$0.81	$0.19	4.26	$35.19	$37.81
36/37	38/39	Aug 21	$0.81	$0.19	4.26	$36.19	$38.81
36/36	36/37	Aug 7	$0.40	$0.10	4.00	$35.60	$36.90

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
$31.00	$32.00	$33.00	Jul 31	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Jul 31	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Aug 14	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Jul 15	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Aug 21	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$41.00	$42.00	Jul 17	$0.05	$0.95	19.00
$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
$32.00	$33.00	$34.00	Jul 31	$0.07	$0.93	13.29
$33.00	$34.00	$35.00	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. 107 found (best net $-0.01, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$42.00	1:2	Jul 15	-$0.01	$1.99
$30.00	$33.00	1:2	Aug 7	-$1.19	$1.81
$42.00	$43.50	1:2	Jul 15	$0.00	$1.50
$40.50	$41.50	1:2	Jul 13	$0.00	$1.00
$41.00	$42.00	1:2	Jul 31	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$38.00	1:2	Aug 7	-$0.80	$1.20
$40.00	$38.00	1:2	Aug 14	-$1.00	$1.00
$32.00	$31.00	1:2	Jul 31	-$0.07	$0.93
$31.00	$30.00	1:2	Jul 31	-$0.09	$0.91
$33.00	$32.00	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. 58 found (best yield 4.34%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Aug 21	$1.58	0.48	1.6%	4.34%	5.96%	373	22.3K
$36.50	Aug 14	$1.48	0.51	0.2%	4.06%	4.31%	--	179
$36.50	Aug 7	$1.30	0.51	0.2%	3.57%	3.82%	--	1.0K
$37.00	Aug 14	$1.26	0.46	1.6%	3.46%	5.08%	--	309
$37.00	Aug 7	$1.17	0.45	1.6%	3.21%	4.83%	11	5.6K
$37.50	Aug 14	$1.17	0.42	3.0%	3.21%	6.21%	--	312
$38.00	Aug 21	$1.15	0.39	4.4%	3.16%	7.53%	65	22.2K
$37.50	Aug 7	$0.98	0.40	3.0%	2.69%	5.69%	--	2.0K
$38.00	Aug 14	$0.97	0.37	4.4%	2.66%	7.03%	4	223
$37.00	Jul 31	$0.96	0.44	1.6%	2.64%	4.26%	158	16.6K

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 18,600

Total Puts 7,605

Put/Call Ratio 0.41

Net Difference 10,995

Prior's Put/Call Breakdown

Total Calls 24,156

Total Puts 20,755

Put/Call Ratio 0.86

Net Difference 3,401

Prior 7-Day Put/Call Summary

Total Calls 2,396,837

Total Puts 1,996,037

Average Put/Call Ratio 0.85

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