IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.25 -2.72%

(7/13 09:45) ◀

Monday, July 13, 2026 (9:50am)

▶ (7/13 09:55)

◀ 7/13 09:50 ▶

Option Volume

Detail

ℹ

Current (07/13 9:50am) 40,059

Calls: 23,329 (58%)

Puts: 16,730 (42%)

Prior (07/10) 66,689

Calls: 52,103 (78%)

Puts: 14,586 (22%)

Current vs Prior -39.93%

Calls: -55.23% (Calls)

Puts: +14.70% (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 -93.25%

Calls: -93.21%

Puts: -93.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 9:50am) $4.16M

Calls: $2.41M (58%)

Puts: $1.75M (42%)

Prior (07/10) $7.13M

Calls: $3.46M (49%)

Puts: $3.67M (51%)

Current vs Prior -41.61%

Calls: -30.18%

Puts: -52.38%

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 -94.35%

Calls: -93.61%

Puts: -95.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:50am) 0.72

Prior (07/10) 0.28

Current vs Prior +156.17%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -2.97%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13 9:50am) 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 1.82% | 3.23%4.09% | 5.93%3.23% | 11.46%

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

Current vs Prior -30.02% | -11.24%+196.00% | +38.59%-11.24% | +0.78%

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

Current vs 7-Day Avg -33.90% | -14.60%+34.30% | +12.38%-31.06% | -5.29%

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

Current vs 7-Day Eod -30.02% | -11.24%+196.00% | +38.59%-11.24% | +0.78%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.31% | 7.92%

Calls: 18.75% | 6.90%

Puts: 21.88% | 8.93%

Prior 15.98% | 7.42%

Calls: 16.28% | 4.84%

Puts: 15.69% | 10.00%

Current vs Prior +27.10% | +6.74%

Prior 7-Day Avg 12.14% | 6.93%

Calls: 9.61% | 6.83%

Puts: 14.66% | 7.02%

Current vs 7-Day Avg +67.36% | +14.31%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 156% - 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 BEARISH

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
09:50	BULLISH	BULLISH	BULLISH
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 203 of results (avg 5.7%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 7	1.06	1.07	$1.07	0.9%	13	0.44	3.0K
$35.00	Aug 21	1.97	2.00	$1.99	1.5%	76	0.55	39.4K
$36.00	Aug 14	1.26	1.28	$1.27	1.6%	22	0.45	347
$36.50	Aug 14	1.05	1.07	$1.06	1.9%	1	0.40	489
$37.00	Aug 21	1.03	1.05	$1.04	1.9%	117	0.37	22.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	1.56	1.57	$1.57	0.6%	138	0.45	35.7K
$35.50	Aug 7	1.45	1.47	$1.46	1.4%	2	0.50	774
$36.00	Aug 21	2.04	2.07	$2.05	1.5%	213	0.54	11.7K
$35.00	Aug 7	1.22	1.24	$1.23	1.6%	501	0.45	943
$34.50	Jul 24	0.59	0.60	$0.60	1.7%	240	0.36	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 112 found (avg $0.37, 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%	386	0.08	8.7K
$41.00	Jul 31	0.05	0.06	$0.06	16.7%	17	0.04	3.7K
$39.00	Jul 24	0.06	0.07	$0.07	14.3%	57	0.07	2.1K
$40.50	Jul 31	0.06	0.07	$0.07	14.3%	20	0.05	--
$36.50	Jul 15	0.07	0.08	$0.08	12.5%	363	0.14	3.6K

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
$30.00	Jul 24	0.06	0.07	$0.07	14.3%	--	0.04	2.2K
$35.00	Jul 13	0.07	0.08	$0.08	12.5%	916	0.28	1.6K
$33.50	Jul 15	0.07	0.08	$0.08	12.5%	2	0.11	1.1K
$32.50	Jul 17	0.07	0.08	$0.08	12.5%	4	0.08	6.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.83, 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%	63	1.00	21
$29.50	Jul 13	5.65	6.05	$5.85	6.8%	63	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. 216 active (total vol 27.4K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 13	0.06	0.08	$0.07	28.6%	2.5K	0.27	1.4K
$35.50	Jul 17	0.46	0.47	$0.47	2.1%	822	0.44	5.5K
$37.00	Jul 17	0.08	0.09	$0.09	11.1%	785	0.12	40.6K
$35.50	Jul 15	0.31	0.33	$0.32	6.3%	569	0.41	2.1K
$36.00	Jul 15	0.15	0.16	$0.16	6.3%	518	0.25	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 31	1.02	1.04	$1.03	1.9%	1.2K	0.45	23.9K
$35.00	Jul 24	0.77	0.79	$0.78	2.6%	1.2K	0.44	2.3K
$35.00	Jul 13	0.07	0.08	$0.08	12.5%	916	0.28	1.6K
$36.00	Jul 13	0.75	0.83	$0.79	10.1%	901	0.93	2.3K
$34.00	Jul 17	0.20	0.21	$0.21	4.8%	693	0.21	43.5K

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 231.9%, max 597.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 13	Aug 21	257.0%	36.9%	597.3%	5	10.4K
$41.00	Jul 13	Aug 21	225.8%	36.4%	520.4%	11	6.4K
$29.00	Jul 13	Aug 21	288.3%	47.9%	501.6%	63	86
$40.50	Jul 13	Jul 31	209.7%	37.5%	459.3%	30	1.0K
$30.00	Jul 13	Aug 21	243.1%	45.5%	434.7%	25	481

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 13	Aug 21	288.3%	47.9%	501.6%	100	7.6K
$29.50	Jul 13	Aug 14	265.6%	47.1%	464.4%	1	56
$30.00	Jul 13	Aug 21	243.1%	45.5%	434.7%	86	26.5K
$40.00	Jul 13	Aug 21	193.2%	36.3%	432.2%	1	8.3K
$30.50	Jul 13	Aug 14	220.7%	44.6%	394.9%	--	858

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 8.09, avg 1.92)

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	$0.15	$0.85	$0.15	5.67	$39.15
$38.00	$38.50	Aug 14	$0.11	$0.39	$0.11	3.55	$38.11
$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

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	$0.10	$0.40	$0.10	4.00	$34.40
$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 19.00, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Aug 7	$0.87	$0.87	$0.13	6.69	$31.87
$30.00	$31.00	Aug 21	$0.85	$0.85	$0.15	5.67	$30.85
$31.00	$32.00	Aug 21	$0.82	$0.82	$0.18	4.56	$31.82
$33.00	$33.50	Jul 31	$0.40	$0.40	$0.10	4.00	$33.40
$33.00	$33.50	Aug 7	$0.40	$0.40	$0.10	4.00	$33.40

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	$39.00	Aug 21	$0.87	$0.87	$0.13	6.69	$39.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.14, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Jul 13	Jul 15	$0.05	220.7%	87.7%
$31.00	Jul 13	Jul 15	$0.05	198.6%	82.8%
$33.00	Jul 13	Jul 15	$0.06	110.6%	56.0%
$36.50	Jul 13	Jul 15	$0.07	64.1%	39.9%
$32.00	Jul 13	Jul 15	$0.10	154.5%	67.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Jul 13	Jul 15	$0.06	64.1%	39.9%
$33.50	Jul 13	Jul 15	$0.07	88.4%	52.4%
$34.00	Jul 13	Jul 15	$0.10	80.4%	46.5%
$37.50	Jul 13	Jul 17	$0.10	104.2%	40.2%
$36.00	Jul 13	Jul 15	$0.11	52.6%	38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 1.11% of stock, avg 10.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Jul 13	$0.07	$0.32	$0.39	$35.11	$35.89	1.11%
$35.00	Jul 13	$0.32	$0.08	$0.40	$34.60	$35.40	1.13%
$36.00	Jul 13	$0.02	$0.79	$0.81	$35.19	$36.81	2.30%
$34.50	Jul 13	$0.80	$0.03	$0.83	$33.67	$35.33	2.35%
$35.50	Jul 15	$0.32	$0.56	$0.88	$34.62	$36.38	2.50%
$35.00	Jul 15	$0.58	$0.33	$0.91	$34.09	$35.91	2.58%
$36.00	Jul 15	$0.16	$0.90	$1.06	$34.94	$37.06	3.01%
$35.50	Jul 17	$0.47	$0.70	$1.17	$34.33	$36.67	3.32%
$34.50	Jul 15	$1.01	$0.19	$1.20	$33.30	$35.70	3.40%
$35.00	Jul 17	$0.74	$0.47	$1.21	$33.79	$36.21	3.43%

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
$37.00	$33.00	Jul 15	$0.04	$0.05	$0.09	$32.91	$37.09
$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	$33.50	Jul 15	$0.04	$0.08	$0.12	$33.38	$37.12
$36.50	$33.00	Jul 15	$0.08	$0.05	$0.13	$32.87	$36.63
$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	$0.04	$0.12	$0.16	$33.84	$37.16
$37.50	$33.00	Jul 17	$0.06	$0.10	$0.16	$32.84	$37.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 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	$0.88	$0.12	7.33	$30.12	$33.88
33/34	35/36	Aug 21	$0.84	$0.16	5.25	$33.16	$35.84
32/33	34/35	Aug 21	$0.83	$0.17	4.88	$32.17	$34.83
36/37	38/39	Aug 21	$0.82	$0.18	4.56	$36.18	$38.82
34/35	36/37	Aug 21	$0.81	$0.19	4.26	$34.19	$36.81
33/34	35/36	Aug 7	$0.40	$0.10	4.00	$33.10	$35.40
35/36	37/38	Aug 21	$0.80	$0.20	4.00	$35.20	$37.80
34/34	35/36	Jul 24	$0.39	$0.11	3.55	$33.61	$35.39
33/34	35/36	Jul 31	$0.39	$0.11	3.55	$33.11	$35.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$34.00	$35.00	$36.00	Aug 21	$0.06	$0.94	15.67
$30.00	$31.00	$32.00	Aug 7	$0.08	$0.92	11.50
$29.00	$30.00	$31.00	Aug 21	$0.08	$0.92	11.50
$38.00	$39.00	$40.00	Aug 21	$0.08	$0.92	11.50
$31.00	$32.00	$33.00	Aug 7	$0.09	$0.91	10.11

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. 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 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
$40.00	$41.00	1:2	Aug 21	-$0.12	$0.88
$36.00	$37.00	1:2	Jul 31	-$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	0.50	0.7%	4.23%	4.94%	10	30
$36.00	Aug 21	$1.43	0.46	2.1%	4.06%	6.18%	140	33.0K
$35.50	Aug 7	$1.28	0.50	0.7%	3.63%	4.34%	15	780
$36.00	Aug 14	$1.26	0.45	2.1%	3.57%	5.70%	22	347
$35.50	Jul 31	$1.06	0.49	0.7%	3.01%	3.72%	120	--
$36.00	Aug 7	$1.06	0.44	2.1%	3.01%	5.13%	13	3.0K
$36.50	Aug 14	$1.05	0.40	3.5%	2.98%	6.52%	1	489
$37.00	Aug 21	$1.03	0.37	5.0%	2.92%	7.89%	117	22.6K
$37.00	Aug 14	$0.86	0.35	5.0%	2.44%	7.40%	1	369
$36.50	Aug 7	$0.85	0.38	3.5%	2.41%	5.96%	4	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 23,329

Total Puts 16,730

Put/Call Ratio 0.72

Net Difference 6,599

Prior's Put/Call Breakdown

Total Calls 52,103

Total Puts 14,586

Put/Call Ratio 0.28

Net Difference 37,517

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