IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.39 -2.32%

(7/13 09:35) ◀

Monday, July 13, 2026 (9:40am)

▶ (7/13 09:45)

◀ 7/13 09:40 ▶

Option Volume

Detail

ℹ

Current (07/13 9:40am) 19,802

Calls: 12,020 (61%)

Puts: 7,782 (39%)

Prior (07/10) 26,205

Calls: 18,600 (71%)

Puts: 7,605 (29%)

Current vs Prior -24.43%

Calls: -35.38% (Calls)

Puts: +2.33% (Puts)

Prior 7-Day Total 4,155,322

Calls: 2,406,765 (58%)

Puts: 1,748,557 (42%)

Prior 7-Day Average 593,617

Calls: 343,823 (58%)

Puts: 249,793 (42%)

Current vs Prior 7-Day Avg -96.66%

Calls: -96.50%

Puts: -96.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 9:40am) $2.24M

Calls: $1.28M (57%)

Puts: $964.9K (43%)

Prior (07/10) $2.04M

Calls: $1.20M (59%)

Puts: $839.8K (41%)

Current vs Prior +9.92%

Calls: +6.45%

Puts: +14.90%

Prior 7-Day Total $515.57M

Calls: $264.24M (51%)

Puts: $251.33M (49%)

Prior 7-Day Average $73.65M

Calls: $37.75M (51%)

Puts: $35.90M (49%)

Current vs Prior 7-Day Avg -96.95%

Calls: -96.61%

Puts: -97.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:40am) 0.65

Prior (07/10) 0.41

Current vs Prior +58.34%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -12.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 9:40am) 6,282,657

Calls: 3,671,772 (58%)

Puts: 2,610,885 (42%)

Prior (07/10) 6,500,813

Calls: 3,748,616 (58%)

Puts: 2,752,197 (42%)

Current vs Prior -3.36%

Prior 7-Day Total 44,321,672

Calls: 25,074,098 (57%)

Puts: 19,247,574 (43%)

Prior 7-Day Average 6,331,667

Calls: 3,582,014 (57%)

Puts: 2,749,653 (43%)

Current vs Prior 7-Day Avg -0.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)

Current 2.01% | 3.45%4.15% | 5.99%3.45% | 11.44%

Prior 2.59% | 3.64%1.38% | 4.28%3.64% | 11.37%

Current vs Prior -22.68% | -5.38%+200.97% | +40.02%-5.38% | +0.63%

Prior 7-Day Avg 2.75% | 3.79%3.04% | 5.28%4.69% | 12.10%

Current vs 7-Day Avg -26.96% | -8.97%+36.56% | +13.54%-26.51% | -5.43%

Prior 7-Day Eod 2.59% | 3.64%1.38% | 4.28%3.64% | 11.37%

Current vs 7-Day Eod -22.68% | -5.38%+200.97% | +40.02%-5.38% | +0.63%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.61% | 10.95%

Calls: 22.13% | 17.81%

Puts: 9.09% | 4.08%

Prior 15.98% | 7.42%

Calls: 16.28% | 4.84%

Puts: 15.69% | 10.00%

Current vs Prior -2.32% | +47.57%

Prior 7-Day Avg 12.14% | 6.93%

Calls: 9.61% | 6.83%

Puts: 14.66% | 7.02%

Current vs 7-Day Avg +28.63% | +58.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. P/C ratio rising 58% - increased hedging/bearish positioning.

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 BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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	BEARISH	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 212 of results (avg 5.5%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	1.10	1.11	$1.11	0.9%	63	0.39	22.6K
$36.00	Jul 24	0.63	0.64	$0.64	1.6%	22	0.41	3.9K
$36.50	Jul 24	0.44	0.45	$0.45	2.2%	255	0.33	4.1K
$36.00	Jul 31	0.89	0.91	$0.90	2.2%	123	0.44	4.3K
$38.00	Aug 7	0.43	0.44	$0.44	2.3%	214	0.24	976

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 21	1.97	1.99	$1.98	1.0%	33	0.53	11.7K
$35.00	Aug 21	1.50	1.52	$1.51	1.3%	53	0.44	35.7K
$35.50	Aug 7	1.38	1.40	$1.39	1.4%	2	0.49	774
$36.00	Aug 14	1.81	1.84	$1.83	1.6%	3	0.53	398
$35.00	Aug 7	1.16	1.18	$1.17	1.7%	501	0.43	943

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.38, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 15	0.05	0.06	$0.06	16.7%	159	0.10	3.7K
$39.50	Jul 24	0.05	0.06	$0.06	16.7%	4	0.06	986
$41.00	Jul 31	0.05	0.06	$0.06	16.7%	17	0.05	3.7K
$37.50	Jul 17	0.06	0.07	$0.07	14.3%	263	0.09	8.7K
$39.00	Jul 24	0.06	0.07	$0.07	14.3%	22	0.07	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	0.05	0.06	$0.06	16.7%	14	0.06	19.6K
$33.50	Jul 15	0.06	0.07	$0.07	14.3%	--	0.09	1.1K
$32.50	Jul 17	0.06	0.07	$0.07	14.3%	4	0.07	6.6K
$30.00	Jul 24	0.06	0.07	$0.07	14.3%	--	0.04	2.2K
$31.00	Jul 24	0.08	0.09	$0.09	11.1%	--	0.06	3.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 135 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 13	6.25	6.55	$6.40	4.7%	40	0.99	21
$29.50	Jul 13	5.80	6.05	$5.93	4.2%	40	0.99	--
$30.00	Jul 13	5.30	5.55	$5.43	4.6%	25	0.99	6
$30.50	Jul 13	4.80	5.05	$4.93	5.1%	25	0.99	1
$31.00	Jul 13	4.30	4.55	$4.43	5.6%	1	0.99	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 13	0.97	1.15	$1.06	17.0%	2	1.00	206
$37.00	Jul 13	1.57	1.65	$1.61	5.0%	7	1.00	89
$37.50	Jul 13	1.96	2.19	$2.08	11.1%	--	1.00	13
$38.00	Jul 13	2.46	2.69	$2.58	8.9%	--	1.00	13
$39.00	Jul 13	3.50	3.65	$3.58	4.2%	3	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 14.3K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 13	0.11	0.12	$0.12	8.3%	1.3K	0.41	1.4K
$35.00	Jul 31	1.41	1.46	$1.44	3.5%	430	0.57	6.7K
$36.00	Jul 15	0.19	0.20	$0.20	5.0%	427	0.30	3.7K
$36.00	Jul 17	0.32	0.33	$0.33	3.0%	363	0.35	20.5K
$39.50	Jul 31	0.10	0.12	$0.11	18.2%	300	0.09	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 31	0.95	0.97	$0.96	2.1%	623	0.43	23.9K
$36.00	Jul 13	0.60	0.66	$0.63	9.5%	571	0.89	2.3K
$35.00	Jul 13	0.04	0.05	$0.05	20.0%	569	0.18	1.6K
$35.00	Aug 7	1.16	1.18	$1.17	1.7%	501	0.43	943
$35.00	Jul 15	0.28	0.29	$0.29	3.4%	428	0.35	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 219.2%, max 574.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 13	Aug 21	247.6%	36.7%	574.9%	5	10.4K
$29.00	Jul 13	Aug 21	290.6%	48.1%	504.3%	40	86
$41.00	Jul 13	Aug 21	216.7%	36.1%	501.2%	9	6.4K
$40.50	Jul 13	Jul 31	200.8%	36.5%	450.7%	30	1.0K
$30.00	Jul 13	Aug 21	246.0%	45.6%	439.8%	25	481

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 13	Aug 21	290.6%	48.1%	504.0%	--	7.6K
$29.50	Jul 13	Aug 14	268.2%	47.2%	468.3%	--	56
$30.00	Jul 13	Aug 21	245.8%	45.6%	439.4%	34	26.5K
$30.50	Jul 13	Aug 14	223.8%	44.7%	400.5%	--	858
$31.00	Jul 13	Aug 21	202.0%	43.4%	365.4%	1	7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 8.09, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 21	$0.11	$0.89	$0.11	8.09	$40.11
$39.00	$40.00	Aug 21	$0.17	$0.83	$0.17	4.88	$39.17
$36.00	$36.50	Jul 15	$0.10	$0.40	$0.10	4.00	$36.10
$37.00	$37.50	Jul 24	$0.10	$0.40	$0.10	4.00	$37.10
$37.50	$38.00	Jul 31	$0.11	$0.39	$0.11	3.55	$37.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Aug 21	$0.12	$0.88	$0.12	7.33	$30.88
$33.00	$32.00	Jul 31	$0.14	$0.86	$0.14	6.14	$32.86
$32.00	$31.00	Aug 21	$0.16	$0.84	$0.16	5.25	$31.84
$33.00	$32.50	Aug 7	$0.10	$0.40	$0.10	4.00	$32.90
$34.00	$33.50	Jul 24	$0.11	$0.39	$0.11	3.55	$33.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 9.00, avg 1.51)

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
$32.00	$33.00	Jul 31	$0.88	$0.88	$0.12	7.33	$32.88
$31.00	$32.00	Aug 7	$0.88	$0.88	$0.12	7.33	$31.88
$32.00	$33.00	Aug 7	$0.82	$0.82	$0.18	4.56	$32.82
$31.00	$32.00	Aug 21	$0.82	$0.82	$0.18	4.56	$31.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$38.00	Aug 14	$1.66	$1.66	$0.34	4.88	$38.34
$40.00	$39.00	Aug 21	$0.83	$0.83	$0.17	4.88	$39.17
$39.00	$38.00	Aug 7	$0.81	$0.81	$0.19	4.26	$38.19
$37.50	$37.00	Jul 24	$0.40	$0.40	$0.10	4.00	$37.10
$36.50	$36.00	Jul 15	$0.39	$0.39	$0.11	3.55	$36.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.13, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Jul 13	Jul 17	$0.05	246.0%	77.9%
$33.00	Jul 13	Jul 15	$0.06	115.8%	59.1%
$34.00	Jul 13	Jul 15	$0.09	72.1%	48.1%
$36.50	Jul 13	Jul 15	$0.09	56.0%	38.9%
$30.50	Jul 13	Jul 17	$0.10	224.0%	75.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Jul 13	Jul 15	$0.06	93.9%	53.9%
$38.50	Jul 17	Jul 24	$0.06	43.1%	35.4%
$34.00	Jul 13	Jul 15	$0.09	71.9%	48.1%
$36.50	Jul 13	Jul 15	$0.10	56.0%	38.9%
$34.50	Jul 13	Jul 15	$0.14	60.9%	43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 0.96% of stock, avg 9.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Jul 13	$0.12	$0.22	$0.34	$35.16	$35.84	0.96%
$35.00	Jul 13	$0.49	$0.05	$0.54	$34.46	$35.54	1.53%
$36.00	Jul 13	$0.02	$0.63	$0.65	$35.35	$36.65	1.84%
$35.50	Jul 15	$0.39	$0.49	$0.88	$34.62	$36.38	2.49%
$34.50	Jul 13	$0.92	$0.02	$0.94	$33.56	$35.44	2.66%
$36.00	Jul 15	$0.20	$0.77	$0.97	$35.03	$36.97	2.74%
$35.00	Jul 15	$0.73	$0.29	$1.02	$33.98	$36.02	2.88%
$36.50	Jul 13	$0.01	$1.06	$1.07	$35.43	$37.57	3.02%
$35.50	Jul 17	$0.55	$0.63	$1.18	$34.32	$36.68	3.33%
$36.00	Jul 17	$0.33	$0.89	$1.22	$34.78	$37.22	3.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 179 found (cheapest 0.11% of stock, avg 3.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.00	$34.50	Jul 13	$0.02	$0.02	$0.04	$34.46	$36.04
$36.00	$35.00	Jul 13	$0.02	$0.05	$0.07	$34.93	$36.07
$37.50	$33.00	Jul 15	$0.04	$0.05	$0.09	$32.91	$37.59
$37.00	$33.00	Jul 15	$0.06	$0.05	$0.11	$32.89	$37.11
$37.50	$33.50	Jul 15	$0.04	$0.07	$0.11	$33.39	$37.61
$37.00	$33.50	Jul 15	$0.06	$0.07	$0.13	$33.37	$37.13
$35.50	$34.50	Jul 13	$0.12	$0.02	$0.14	$34.36	$35.64
$37.50	$34.00	Jul 15	$0.04	$0.10	$0.14	$33.86	$37.64
$36.50	$33.00	Jul 15	$0.10	$0.05	$0.15	$32.85	$36.65
$37.00	$34.00	Jul 15	$0.06	$0.10	$0.16	$33.84	$37.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 6.69, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 21	$0.87	$0.13	6.69	$32.13	$34.87
31/32	33/34	Aug 21	$0.83	$0.17	4.88	$31.17	$33.83
33/34	35/36	Aug 21	$0.82	$0.18	4.56	$33.18	$35.82
35/36	37/38	Aug 21	$0.82	$0.18	4.56	$35.18	$37.82
34/35	36/37	Aug 21	$0.81	$0.19	4.26	$34.19	$36.81
32/33	35/36	Aug 14	$0.40	$0.10	4.00	$32.60	$35.40
33/34	34/35	Aug 14	$0.80	$0.20	4.00	$32.70	$34.80
31/32	34/35	Aug 21	$0.80	$0.20	4.00	$31.20	$34.80
32/33	34/35	Aug 14	$0.79	$0.21	3.76	$32.21	$34.79
30/31	33/34	Aug 21	$0.79	$0.21	3.76	$30.21	$33.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.00	$30.00	$31.00	Jul 24	$0.05	$0.95	19.00
$31.00	$32.00	$33.00	Aug 7	$0.06	$0.94	15.67
$39.00	$40.00	$41.00	Aug 21	$0.06	$0.94	15.67
$38.00	$39.00	$40.00	Aug 21	$0.07	$0.93	13.29
$30.00	$31.00	$32.00	Aug 21	$0.08	$0.92	11.50

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
$40.00	$41.00	$42.00	Aug 7	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Aug 21	$0.06	$0.94	15.67
$35.00	$36.00	$37.00	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. 100 found (best net $-0.05, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$42.00	1:2	Aug 7	-$0.05	$0.95
$41.00	$42.00	1:2	Aug 14	-$0.06	$0.94
$40.00	$41.00	1:2	Aug 14	-$0.07	$0.93
$41.00	$42.00	1:2	Aug 21	-$0.10	$0.90
$40.00	$41.00	1:2	Aug 21	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$29.00	1:2	Jul 31	-$0.06	$0.94
$31.00	$30.00	1:2	Jul 31	-$0.07	$0.93
$32.00	$31.00	1:2	Jul 31	-$0.08	$0.92
$33.00	$32.00	1:2	Jul 31	-$0.12	$0.88
$34.00	$33.00	1:2	Jul 31	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.29%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Aug 21	$1.52	0.47	1.7%	4.29%	6.02%	89	33.0K
$35.50	Aug 14	$1.50	0.51	0.3%	4.24%	4.55%	10	30
$35.50	Aug 7	$1.37	0.51	0.3%	3.87%	4.18%	15	780
$36.00	Aug 14	$1.32	0.47	1.7%	3.73%	5.45%	21	347
$35.50	Jul 31	$1.14	0.51	0.3%	3.22%	3.53%	120	--
$36.00	Aug 7	$1.12	0.46	1.7%	3.16%	4.89%	12	3.0K
$36.50	Aug 14	$1.11	0.42	3.1%	3.14%	6.27%	--	489
$37.00	Aug 21	$1.10	0.39	4.5%	3.11%	7.66%	63	22.6K
$37.00	Aug 14	$0.91	0.37	4.5%	2.57%	7.12%	--	369
$36.50	Aug 7	$0.90	0.40	3.1%	2.54%	5.68%	2	3.9K

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 12,020

Total Puts 7,782

Put/Call Ratio 0.65

Net Difference 4,238

Prior's Put/Call Breakdown

Total Calls 18,600

Total Puts 7,605

Put/Call Ratio 0.41

Net Difference 10,995

Prior 7-Day Put/Call Summary

Total Calls 2,406,765

Total Puts 1,748,557

Average Put/Call Ratio 0.74

Ratio Trend Rising

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