IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.25 -2.70%

(7/13 09:40) ◀

Monday, July 13, 2026 (9:45am)

▶ (7/13 09:50)

◀ 7/13 09:45 ▶

Option Volume

Detail

ℹ

Current (07/13 9:45am) 31,593

Calls: 17,641 (56%)

Puts: 13,952 (44%)

Prior (07/10) 52,921

Calls: 43,444 (82%)

Puts: 9,477 (18%)

Current vs Prior -40.30%

Calls: -59.39% (Calls)

Puts: +47.22% (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 -94.68%

Calls: -94.87%

Puts: -94.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 9:45am) $3.23M

Calls: $1.83M (57%)

Puts: $1.40M (43%)

Prior (07/10) $3.81M

Calls: $2.66M (70%)

Puts: $1.15M (30%)

Current vs Prior -15.31%

Calls: -31.19%

Puts: +21.43%

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 -95.62%

Calls: -95.15%

Puts: -96.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:45am) 0.79

Prior (07/10) 0.22

Current vs Prior +262.55%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +7.02%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13 9:45am) 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 1.84% | 3.29%4.14% | 5.90%3.29% | 11.43%

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

Current vs Prior -28.93% | -9.68%+200.11% | +37.92%-9.68% | +0.53%

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

Current vs 7-Day Avg -32.87% | -13.10%+36.17% | +11.84%-29.84% | -5.53%

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

Current vs 7-Day Eod -28.93% | -9.68%+200.11% | +37.92%-9.68% | +0.53%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.06% | 7.71%

Calls: 21.88% | 10.17%

Puts: 24.24% | 5.26%

Prior 15.98% | 7.42%

Calls: 16.28% | 4.84%

Puts: 15.69% | 10.00%

Current vs Prior +44.31% | +3.91%

Prior 7-Day Avg 12.14% | 6.93%

Calls: 9.61% | 6.83%

Puts: 14.66% | 7.02%

Current vs 7-Day Avg +90.02% | +11.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 40% vs prior. P/C ratio rising 263% - 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 NEUTRAL

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
09:45	BULLISH	BULLISH	BULLISH
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 197 of results (avg 5.5%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 21	1.46	1.48	$1.47	1.4%	133	0.46	33.0K
$36.00	Aug 7	1.06	1.08	$1.07	1.9%	12	0.44	3.0K
$37.00	Aug 21	1.04	1.06	$1.05	1.9%	111	0.37	22.6K
$35.00	Aug 21	1.96	2.00	$1.98	2.0%	35	0.55	39.4K
$39.00	Aug 21	0.48	0.49	$0.49	2.0%	61	0.22	16.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 24	0.78	0.79	$0.79	1.3%	636	0.44	2.3K
$35.00	Aug 21	1.55	1.57	$1.56	1.3%	85	0.45	35.7K
$36.00	Aug 21	2.04	2.07	$2.05	1.5%	33	0.54	11.7K
$35.00	Aug 7	1.22	1.24	$1.23	1.6%	501	0.45	943
$34.50	Aug 7	1.02	1.04	$1.03	1.9%	1	0.39	291

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 110 found (avg $0.36, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	0.05	0.06	$0.06	16.7%	264	0.08	8.7K
$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	0.04	3.7K
$35.50	Jul 13	0.06	0.07	$0.07	14.3%	2.1K	0.27	1.4K
$39.00	Jul 24	0.06	0.07	$0.07	14.3%	57	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%	24	0.06	19.6K
$35.00	Jul 13	0.07	0.08	$0.08	12.5%	849	0.29	1.6K
$33.50	Jul 15	0.07	0.08	$0.08	12.5%	--	0.11	1.1K
$32.50	Jul 17	0.07	0.08	$0.08	12.5%	4	0.08	6.6K
$30.50	Jul 24	0.07	0.08	$0.08	12.5%	--	0.05	271

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 13	6.15	6.55	$6.35	6.3%	41	1.00	21
$29.50	Jul 13	5.65	6.05	$5.85	6.8%	41	1.00	--
$30.00	Jul 13	5.15	5.55	$5.35	7.5%	25	1.00	6
$30.50	Jul 13	4.65	5.05	$4.85	8.2%	25	1.00	1
$31.00	Jul 13	4.15	4.55	$4.35	9.2%	1	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 17	4.05	4.35	$4.20	7.1%	--	1.00	15
$40.00	Jul 17	4.60	4.85	$4.72	5.3%	1	1.00	6.7K
$41.00	Jul 17	5.60	5.85	$5.73	4.4%	--	1.00	701
$42.00	Jul 17	6.60	6.85	$6.73	3.7%	2	1.00	4.5K
$41.00	Jul 24	5.55	5.85	$5.70	5.3%	--	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 22.5K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 13	0.06	0.07	$0.07	14.3%	2.1K	0.27	1.4K
$37.00	Jul 17	0.08	0.09	$0.09	11.1%	708	0.12	40.6K
$36.00	Jul 17	0.27	0.28	$0.28	3.6%	466	0.31	20.5K
$36.00	Jul 15	0.15	0.16	$0.16	6.3%	449	0.25	3.7K
$35.00	Jul 31	1.35	1.38	$1.37	2.2%	436	0.56	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 31	1.01	1.04	$1.02	2.9%	1.2K	0.44	23.9K
$35.00	Jul 13	0.07	0.08	$0.08	12.5%	849	0.29	1.6K
$36.00	Jul 13	0.72	0.83	$0.77	14.3%	844	0.93	2.3K
$34.00	Jul 17	0.20	0.22	$0.21	9.5%	669	0.21	43.5K
$35.00	Jul 24	0.78	0.79	$0.79	1.3%	636	0.44	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 228.8%, max 595.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 13	Aug 21	255.9%	36.8%	595.2%	5	10.4K
$41.00	Jul 13	Aug 21	224.9%	36.3%	518.9%	11	6.4K
$29.00	Jul 13	Aug 21	286.6%	48.0%	497.5%	41	86
$40.50	Jul 13	Jul 31	208.9%	37.3%	459.6%	30	1.0K
$40.00	Jul 13	Aug 21	192.5%	36.2%	432.1%	326	32.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 13	Aug 21	285.9%	48.0%	496.0%	--	7.6K
$29.50	Jul 13	Aug 14	263.3%	47.5%	454.1%	--	56
$30.00	Jul 13	Aug 21	241.7%	45.4%	432.3%	86	26.5K
$40.00	Jul 13	Aug 21	191.8%	36.1%	431.7%	1	8.3K
$30.50	Jul 13	Aug 14	219.5%	45.1%	386.6%	--	858

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 9.00, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 21	$0.10	$0.90	$0.10	9.00	$40.10
$39.00	$40.00	Aug 21	$0.16	$0.84	$0.16	5.25	$39.16
$38.00	$39.00	Aug 21	$0.23	$0.77	$0.23	3.35	$38.23
$36.00	$36.50	Jul 17	$0.12	$0.38	$0.12	3.17	$36.12
$37.50	$38.00	Aug 7	$0.12	$0.38	$0.12	3.17	$37.62

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	$0.16	$0.84	$0.16	5.25	$32.84
$32.00	$31.00	Aug 21	$0.18	$0.82	$0.18	4.56	$31.82
$34.50	$34.00	Jul 17	$0.11	$0.39	$0.11	3.55	$34.39
$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. 117 found (best R:R 19.00, avg 1.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$31.00	Aug 21	$0.88	$0.88	$0.12	7.33	$30.88
$31.00	$32.00	Aug 7	$0.87	$0.87	$0.13	6.69	$31.87
$31.00	$32.00	Aug 21	$0.82	$0.82	$0.18	4.56	$31.82
$32.00	$33.00	Jul 31	$0.81	$0.81	$0.19	4.26	$32.81
$31.00	$31.50	Jul 31	$0.40	$0.40	$0.10	4.00	$31.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$40.00	Aug 14	$1.90	$1.90	$0.10	19.00	$40.10
$38.00	$37.00	Jul 15	$0.88	$0.88	$0.12	7.33	$37.12
$39.00	$38.00	Jul 31	$0.88	$0.88	$0.12	7.33	$38.12
$41.00	$40.00	Aug 21	$0.88	$0.88	$0.12	7.33	$40.12
$40.00	$38.00	Aug 14	$1.67	$1.67	$0.33	5.06	$38.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.14, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 13	Jul 15	$0.05	196.7%	83.0%
$33.00	Jul 13	Jul 15	$0.06	110.1%	56.2%
$32.00	Jul 13	Jul 15	$0.07	153.0%	68.1%
$36.50	Jul 13	Jul 15	$0.07	63.4%	39.6%
$34.00	Jul 13	Jul 15	$0.09	65.6%	47.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Jul 13	Jul 15	$0.07	88.0%	52.3%
$37.50	Jul 13	Jul 17	$0.10	104.2%	39.8%
$34.00	Jul 13	Jul 15	$0.11	65.6%	47.1%
$36.50	Jul 13	Jul 15	$0.11	64.3%	40.0%
$36.00	Jul 13	Jul 15	$0.13	53.1%	39.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.13% of stock, avg 10.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.00	Jul 13	$0.32	$0.08	$0.40	$34.60	$35.40	1.13%
$35.50	Jul 13	$0.07	$0.33	$0.40	$35.10	$35.90	1.13%
$36.00	Jul 13	$0.02	$0.77	$0.79	$35.21	$36.79	2.24%
$34.50	Jul 13	$0.84	$0.03	$0.87	$33.63	$35.37	2.47%
$35.50	Jul 15	$0.33	$0.57	$0.90	$34.60	$36.40	2.55%
$35.00	Jul 15	$0.59	$0.33	$0.92	$34.08	$35.92	2.61%
$36.00	Jul 15	$0.16	$0.90	$1.06	$34.94	$37.06	3.01%
$36.50	Jul 13	$0.01	$1.15	$1.16	$35.34	$37.66	3.29%
$35.50	Jul 17	$0.48	$0.70	$1.18	$34.32	$36.68	3.35%
$34.50	Jul 15	$1.01	$0.19	$1.20	$33.30	$35.70	3.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.14% of stock, avg 3.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.00	$34.50	Jul 13	$0.02	$0.03	$0.05	$34.45	$36.05
$35.50	$34.50	Jul 13	$0.07	$0.03	$0.10	$34.40	$35.60
$36.00	$35.00	Jul 13	$0.02	$0.08	$0.10	$34.90	$36.10
$37.00	$33.00	Jul 15	$0.05	$0.05	$0.10	$32.90	$37.10
$36.50	$33.00	Jul 15	$0.08	$0.05	$0.13	$32.87	$36.63
$37.00	$33.50	Jul 15	$0.05	$0.08	$0.13	$33.37	$37.13
$35.50	$35.00	Jul 13	$0.07	$0.08	$0.15	$34.85	$35.65
$36.50	$33.50	Jul 15	$0.08	$0.08	$0.16	$33.34	$36.66
$37.00	$34.00	Jul 15	$0.05	$0.12	$0.17	$33.83	$37.17
$37.50	$33.00	Jul 17	$0.06	$0.11	$0.17	$32.83	$37.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 9.00, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
30/31	32/33	Aug 21	$0.90	$0.10	9.00	$30.10	$32.90
30/31	33/34	Aug 21	$0.87	$0.13	6.69	$30.13	$33.87
32/33	34/35	Aug 21	$0.85	$0.15	5.67	$32.15	$34.85
35/36	37/38	Aug 21	$0.82	$0.18	4.56	$35.18	$37.82
33/34	35/36	Aug 21	$0.81	$0.19	4.26	$33.19	$35.81
34/35	36/37	Aug 21	$0.81	$0.19	4.26	$34.19	$36.81
36/37	38/39	Aug 21	$0.81	$0.19	4.26	$36.19	$38.81
31/32	34/35	Aug 21	$0.80	$0.20	4.00	$31.20	$34.80
35/36	38/38	Aug 14	$0.39	$0.11	3.55	$35.11	$37.89
36/36	38/38	Aug 14	$0.39	$0.11	3.55	$35.61	$37.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$30.00	$31.00	$32.00	Aug 7	$0.06	$0.94	15.67
$30.00	$31.00	$32.00	Aug 21	$0.06	$0.94	15.67
$39.00	$40.00	$41.00	Aug 21	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Aug 7	$0.07	$0.93	13.29
$38.00	$39.00	$40.00	Aug 21	$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
$31.00	$32.00	$33.00	Aug 21	$0.05	$0.95	19.00
$38.00	$39.00	$40.00	Jul 31	$0.06	$0.94	15.67
$30.00	$31.00	$32.00	Aug 21	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	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. 97 found (best net $-0.05, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$42.00	1:2	Aug 14	-$0.05	$0.95
$40.00	$41.00	1:2	Aug 14	-$0.07	$0.93
$41.00	$42.00	1:2	Aug 21	-$0.09	$0.91
$36.00	$37.00	1:2	Jul 31	-$0.13	$0.87
$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	-$0.06	$0.94
$32.00	$31.00	1:2	Jul 31	-$0.09	$0.91
$33.00	$32.00	1:2	Jul 31	-$0.11	$0.89
$30.00	$29.00	1:2	Aug 21	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 4.23%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.50	Aug 14	$1.49	0.51	0.7%	4.23%	4.94%	10	30
$36.00	Aug 21	$1.46	0.46	2.1%	4.14%	6.27%	133	33.0K
$35.50	Aug 7	$1.28	0.50	0.7%	3.63%	4.34%	15	780
$36.00	Aug 14	$1.27	0.46	2.1%	3.60%	5.73%	21	347
$35.50	Jul 31	$1.07	0.49	0.7%	3.04%	3.74%	120	--
$36.00	Aug 7	$1.06	0.44	2.1%	3.01%	5.13%	12	3.0K
$36.50	Aug 14	$1.05	0.41	3.5%	2.98%	6.52%	--	489
$37.00	Aug 21	$1.04	0.37	5.0%	2.95%	7.91%	111	22.6K
$37.00	Aug 14	$0.86	0.36	5.0%	2.44%	7.40%	1	369
$36.50	Aug 7	$0.85	0.39	3.5%	2.41%	5.96%	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 17,641

Total Puts 13,952

Put/Call Ratio 0.79

Net Difference 3,689

Prior's Put/Call Breakdown

Total Calls 43,444

Total Puts 9,477

Put/Call Ratio 0.22

Net Difference 33,967

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