IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.56 +2.08%

(7/10 09:45) ◀

Friday, July 10, 2026 (9:50am)

▶ (7/10 09:55)

◀ 7/10 09:50 ▶

Option Volume

Detail

ℹ

Current (07/10 9:50am) 66,689

Calls: 52,103 (78%)

Puts: 14,586 (22%)

Prior (07/08) 78,544

Calls: 35,180 (45%)

Puts: 43,364 (55%)

Current vs Prior -15.09%

Calls: +48.10% (Calls)

Puts: -66.36% (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 -89.37%

Calls: -84.78%

Puts: -94.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 9:50am) $7.13M

Calls: $3.46M (49%)

Puts: $3.67M (51%)

Prior (07/08) $9.63M

Calls: $2.24M (23%)

Puts: $7.39M (77%)

Current vs Prior -26.03%

Calls: +54.15%

Puts: -50.36%

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 -91.39%

Calls: -91.15%

Puts: -91.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/10 9:50am) 0.28

Prior (07/08) 1.23

Current vs Prior -77.29%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -66.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 9:50am) 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 2.00% | 3.06%2.00% | 4.57%4.24% | 11.46%

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

Current vs Prior -34.87% | -21.79%-34.87% | -16.62%-11.62% | -7.18%

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

Current vs 7-Day Avg -31.31% | -18.15%-44.47% | -18.55%-15.88% | -7.16%

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

Current vs 7-Day Eod -34.87% | -21.79%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.43% | 5.21%

Calls: 9.09% | 4.55%

Puts: 11.76% | 5.88%

Prior 8.33% | 8.70%

Calls: 5.56% | 7.25%

Puts: 11.11% | 10.14%

Current vs Prior +25.21% | -40.11%

Prior 7-Day Avg 11.82% | 7.23%

Calls: 9.73% | 7.18%

Puts: 13.91% | 7.29%

Current vs 7-Day Avg -11.76% | -27.98%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.28 - heavy call buying (52,103 calls vs 14,586 puts). P/C ratio dropping 77% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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	BEARISH	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 202 of results (avg 5.0%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	2.84	2.88	$2.86	1.4%	411	0.66	39.7K
$40.00	Aug 21	0.62	0.63	$0.63	1.6%	223	0.25	30.2K
$38.00	Aug 21	1.23	1.25	$1.24	1.6%	156	0.40	22.2K
$37.50	Jul 24	0.58	0.59	$0.59	1.7%	1.1K	0.36	2.2K
$37.00	Aug 21	1.67	1.70	$1.69	1.8%	379	0.49	22.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 21	1.50	1.51	$1.51	0.7%	13	0.42	8.5K
$37.00	Jul 31	1.41	1.42	$1.42	0.7%	6	0.54	12.8K
$37.00	Aug 21	1.95	1.97	$1.96	1.0%	7	0.51	11.5K
$34.00	Aug 21	0.85	0.86	$0.86	1.2%	20	0.27	16.8K
$36.00	Jul 24	0.72	0.73	$0.73	1.4%	70	0.40	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.38, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$37.00	Jul 10	0.06	0.07	$0.07	14.3%	8.4K	0.21	20.1K
$38.50	Jul 15	0.07	0.08	$0.08	12.5%	3	0.11	292
$39.00	Jul 17	0.07	0.08	$0.08	12.5%	6	0.09	19.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 13	0.05	0.06	$0.06	16.7%	293	0.10	1.1K
$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%	1	0.08	741
$33.00	Jul 17	0.06	0.07	$0.07	14.3%	16	0.06	22.0K
$30.50	Jul 24	0.06	0.07	$0.07	14.3%	--	0.04	271

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
$29.50	Jul 10	6.80	7.10	$6.95	4.3%	--	1.00	83
$30.00	Jul 10	6.35	6.60	$6.48	3.9%	--	1.00	71
$31.00	Jul 10	5.30	5.60	$5.45	5.5%	--	1.00	62
$31.50	Jul 10	4.80	5.10	$4.95	6.1%	--	1.00	15
$32.00	Jul 10	4.40	4.60	$4.50	4.4%	15	1.00	331

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 10	2.41	2.62	$2.52	8.3%	--	0.99	10
$43.00	Jul 17	6.40	6.60	$6.50	3.1%	--	0.98	289
$42.00	Jul 17	5.40	5.65	$5.53	4.5%	--	0.98	4.5K
$38.00	Jul 10	1.41	1.61	$1.51	13.2%	58	0.98	4
$41.00	Jul 17	4.40	4.65	$4.53	5.5%	--	0.98	701

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 54.4K, top 8.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 10	0.06	0.07	$0.07	14.3%	8.4K	0.21	20.1K
$37.50	Jul 10	0.02	0.03	$0.03	33.3%	6.9K	0.08	13.0K
$37.50	Jul 13	0.11	0.13	$0.12	16.7%	3.3K	0.20	2.2K
$36.50	Jul 10	0.21	0.23	$0.22	9.1%	3.2K	0.55	16.3K
$37.00	Jul 13	0.23	0.25	$0.24	8.3%	2.9K	0.34	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 10	0.03	0.04	$0.04	25.0%	1.6K	0.14	5.2K
$36.50	Jul 10	0.16	0.17	$0.17	5.9%	992	0.45	3.6K
$36.00	Jul 17	0.46	0.47	$0.47	2.1%	879	0.37	15.3K
$30.00	Aug 7	0.14	0.15	$0.15	6.7%	468	0.06	1.1K
$35.50	Jul 15	0.22	0.23	$0.23	4.3%	418	0.24	2.3K

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 237.6%, max 555.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 10	Aug 21	239.1%	36.5%	555.8%	1	8.3K
$30.00	Jul 10	Aug 21	290.7%	46.8%	521.3%	--	545
$42.00	Jul 10	Aug 21	208.4%	36.0%	478.2%	22	11.2K
$42.50	Jul 10	Jul 24	223.9%	40.2%	456.5%	--	1.8K
$31.00	Jul 10	Aug 21	247.2%	44.5%	455.7%	--	283

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 10	Aug 14	312.7%	48.2%	548.4%	--	1.0K
$30.00	Jul 10	Aug 21	290.7%	46.8%	521.3%	25	48.7K
$30.50	Jul 10	Aug 14	268.8%	45.4%	491.5%	--	37.7K
$31.00	Jul 10	Aug 21	247.2%	44.5%	455.7%	9	17.4K
$31.50	Jul 10	Aug 14	225.7%	42.9%	425.4%	--	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 8.09, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$41.00	$42.00	Aug 14	$0.11	$0.89	$0.11	8.09	$41.11
$40.00	$41.00	Aug 7	$0.13	$0.87	$0.13	6.69	$40.13
$41.00	$42.00	Aug 21	$0.13	$0.87	$0.13	6.69	$41.13
$39.00	$40.00	Jul 31	$0.16	$0.84	$0.16	5.25	$39.16
$40.00	$41.00	Aug 14	$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	Aug 21	$0.11	$0.89	$0.11	8.09	$31.89
$34.00	$33.00	Jul 31	$0.15	$0.85	$0.15	5.67	$33.85
$33.00	$32.00	Aug 21	$0.17	$0.83	$0.17	4.88	$32.83
$36.00	$35.50	Jul 13	$0.11	$0.39	$0.11	3.55	$35.89
$35.00	$34.00	Jul 31	$0.22	$0.78	$0.22	3.55	$34.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 9.00, avg 1.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Jul 31	$0.89	$0.89	$0.11	8.09	$32.89
$30.00	$33.00	Aug 7	$2.67	$2.67	$0.33	8.09	$32.67
$35.00	$35.50	Jul 15	$0.40	$0.40	$0.10	4.00	$35.40
$33.00	$34.00	Jul 31	$0.80	$0.80	$0.20	4.00	$33.80
$34.00	$35.00	Jul 31	$0.80	$0.80	$0.20	4.00	$34.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$41.00	$40.00	Aug 7	$0.90	$0.90	$0.10	9.00	$40.10
$43.00	$42.00	Aug 21	$0.88	$0.88	$0.12	7.33	$42.12
$41.00	$40.00	Aug 21	$0.83	$0.83	$0.17	4.88	$40.17
$40.00	$39.00	Jul 31	$0.82	$0.82	$0.18	4.56	$39.18
$40.00	$39.50	Jul 24	$0.40	$0.40	$0.10	4.00	$39.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.14, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Jul 10	Jul 17	$0.08	225.7%	57.4%
$37.50	Jul 10	Jul 13	$0.09	67.6%	31.9%
$32.50	Jul 10	Jul 17	$0.11	183.1%	51.5%
$37.00	Jul 10	Jul 13	$0.17	55.0%	31.2%
$36.00	Jul 10	Jul 13	$0.19	51.9%	30.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Jul 17	Jul 24	$0.05	37.2%	33.4%
$41.00	Jul 17	Jul 24	$0.07	39.3%	35.2%
$35.50	Jul 10	Jul 13	$0.08	67.9%	32.1%
$39.50	Jul 17	Jul 24	$0.11	34.7%	33.2%
$38.50	Jul 17	Jul 24	$0.15	32.8%	33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 1.07% of stock, avg 9.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Jul 10	$0.22	$0.17	$0.39	$36.11	$36.89	1.07%
$37.00	Jul 10	$0.07	$0.51	$0.58	$36.42	$37.58	1.59%
$36.00	Jul 10	$0.58	$0.04	$0.62	$35.38	$36.62	1.70%
$36.50	Jul 13	$0.44	$0.39	$0.83	$35.67	$37.33	2.27%
$37.00	Jul 13	$0.24	$0.68	$0.92	$36.08	$37.92	2.52%
$36.00	Jul 13	$0.77	$0.21	$0.98	$35.02	$36.98	2.68%
$37.50	Jul 10	$0.03	$1.03	$1.06	$36.44	$38.56	2.90%
$35.50	Jul 10	$1.08	$0.02	$1.10	$34.40	$36.60	3.01%
$36.50	Jul 15	$0.62	$0.56	$1.18	$35.32	$37.68	3.23%
$35.50	Jul 13	$1.10	$0.10	$1.20	$34.30	$36.70	3.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 201 found (cheapest 0.14% of stock, avg 3.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.50	$35.50	Jul 10	$0.03	$0.02	$0.05	$35.45	$37.55
$37.50	$36.00	Jul 10	$0.03	$0.04	$0.07	$35.93	$37.57
$38.50	$34.50	Jul 13	$0.03	$0.04	$0.07	$34.43	$38.57
$37.00	$35.50	Jul 10	$0.07	$0.02	$0.09	$35.41	$37.09
$38.50	$35.00	Jul 13	$0.03	$0.06	$0.09	$34.91	$38.59
$38.00	$34.50	Jul 13	$0.06	$0.04	$0.10	$34.40	$38.10
$37.00	$36.00	Jul 10	$0.07	$0.04	$0.11	$35.89	$37.11
$38.00	$35.00	Jul 13	$0.06	$0.06	$0.12	$34.88	$38.12
$38.50	$35.50	Jul 13	$0.03	$0.10	$0.13	$35.37	$38.63
$39.00	$34.50	Jul 15	$0.05	$0.10	$0.15	$34.35	$39.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 6.14, avg credit $0.49)

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
33/34	35/36	Aug 21	$0.85	$0.15	5.67	$33.15	$35.85
37/38	39/40	Aug 21	$0.84	$0.16	5.25	$37.16	$39.84
34/35	36/37	Aug 21	$0.82	$0.18	4.56	$34.18	$36.82
35/36	37/38	Aug 21	$0.82	$0.18	4.56	$35.18	$37.82
34/34	35/36	Aug 7	$0.40	$0.10	4.00	$34.10	$35.40
31/32	34/35	Aug 21	$0.80	$0.20	4.00	$31.20	$34.80
32/33	35/36	Aug 21	$0.80	$0.20	4.00	$32.20	$35.80
36/37	38/39	Aug 21	$0.80	$0.20	4.00	$36.20	$38.80
33/34	35/36	Jul 31	$0.78	$0.22	3.55	$33.22	$35.78

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
$40.00	$41.00	$42.00	Aug 7	$0.06	$0.94	15.67
$34.00	$35.00	$36.00	Aug 21	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Aug 21	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Jul 31	$0.07	$0.93	13.29
$39.00	$40.00	$41.00	Jul 31	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$41.00	$42.00	Aug 7	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Aug 21	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Jul 31	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Aug 21	$0.06	$0.94	15.67
$33.00	$34.00	$35.00	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. 109 found (best net $-0.01, 104 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	-$1.23	$1.77
$42.00	$43.50	1:2	Jul 15	-$0.02	$1.48
$41.50	$42.50	1:2	Jul 13	$0.00	$1.00
$39.00	$40.00	1:2	Jul 31	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$38.00	1:2	Aug 7	-$0.81	$1.19
$40.00	$38.00	1:2	Aug 14	-$1.00	$1.00
$32.00	$31.00	1:2	Jul 31	-$0.08	$0.92
$31.00	$30.00	1:2	Jul 31	-$0.09	$0.91
$33.00	$32.00	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. 53 found (best yield 4.57%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Aug 21	$1.67	0.49	1.2%	4.57%	5.77%	379	22.3K
$37.00	Aug 14	$1.41	0.48	1.2%	3.86%	5.06%	15	309
$37.00	Aug 7	$1.27	0.47	1.2%	3.47%	4.68%	42	5.6K
$37.50	Aug 14	$1.24	0.43	2.6%	3.39%	5.96%	--	312
$38.00	Aug 21	$1.23	0.40	3.9%	3.36%	7.30%	156	22.2K
$37.50	Aug 7	$1.05	0.42	2.6%	2.87%	5.44%	135	2.0K
$38.00	Aug 14	$1.04	0.39	3.9%	2.84%	6.78%	4	223
$37.00	Jul 31	$1.03	0.46	1.2%	2.82%	4.02%	278	16.6K
$39.00	Aug 21	$0.88	0.32	6.7%	2.41%	9.08%	215	15.4K
$38.50	Aug 14	$0.87	0.34	5.3%	2.38%	7.69%	--	114

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 52,103

Total Puts 14,586

Put/Call Ratio 0.28

Net Difference 37,517

Prior's Put/Call Breakdown

Total Calls 35,180

Total Puts 43,364

Put/Call Ratio 1.23

Net Difference -8,184

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