IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.16 -2.95%

(7/13 09:50) ◀

Monday, July 13, 2026 (9:55am)

▶ (7/13 10:00)

◀ 7/13 09:55 ▶

Option Volume

Detail

ℹ

Current (07/13 9:55am) 55,114

Calls: 31,776 (58%)

Puts: 23,338 (42%)

Prior (07/10) 83,625

Calls: 65,810 (79%)

Puts: 17,815 (21%)

Current vs Prior -34.09%

Calls: -51.72% (Calls)

Puts: +31.00% (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 -90.72%

Calls: -90.76%

Puts: -90.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 9:55am) $5.07M

Calls: $3.03M (60%)

Puts: $2.04M (40%)

Prior (07/10) $8.21M

Calls: $4.33M (53%)

Puts: $3.88M (47%)

Current vs Prior -38.21%

Calls: -29.97%

Puts: -47.39%

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 -93.11%

Calls: -91.97%

Puts: -94.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:55am) 0.73

Prior (07/10) 0.27

Current vs Prior +171.31%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -0.61%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13 9:55am) 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% | 3.21%4.10% | 5.94%3.21% | 11.43%

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

Current vs Prior -29.84% | -11.79%+196.76% | +38.94%-11.79% | +0.54%

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

Current vs 7-Day Avg -33.73% | -15.13%+34.65% | +12.67%-31.48% | -5.52%

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

Current vs 7-Day Eod -29.84% | -11.79%+196.76% | +38.94%-11.79% | +0.54%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.02% | 12.35%

Calls: 11.11% | 10.91%

Puts: 18.92% | 13.79%

Prior 15.98% | 7.42%

Calls: 16.28% | 4.84%

Puts: 15.69% | 10.00%

Current vs Prior -6.01% | +66.44%

Prior 7-Day Avg 12.14% | 6.93%

Calls: 9.61% | 6.83%

Puts: 14.66% | 7.02%

Current vs 7-Day Avg +23.77% | +78.25%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 171% - 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
09:55	BULLISH	BULLISH	BULLISH
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 194 of results (avg 5.3%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	1.00	1.02	$1.01	2.0%	118	0.37	22.6K
$35.00	Aug 21	1.91	1.95	$1.93	2.1%	533	0.54	39.4K
$39.00	Aug 21	0.47	0.48	$0.48	2.1%	129	0.21	16.1K
$35.50	Jul 17	0.43	0.44	$0.44	2.3%	1.3K	0.43	5.5K
$37.00	Aug 14	0.84	0.86	$0.85	2.4%	1	0.35	369

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	1.58	1.60	$1.59	1.3%	215	0.46	35.7K
$34.00	Jul 31	0.69	0.70	$0.70	1.4%	40	0.33	8.3K
$36.00	Aug 21	2.08	2.11	$2.09	1.4%	213	0.55	11.7K
$32.00	Aug 21	0.64	0.65	$0.65	1.5%	10	0.22	3.4K
$35.00	Aug 7	1.25	1.27	$1.26	1.6%	502	0.45	943

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 112 found (avg $0.36, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 31	0.05	0.06	$0.06	16.7%	520	0.04	3.7K
$36.50	Jul 15	0.06	0.07	$0.07	14.3%	2.5K	0.12	3.6K
$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	--
$37.00	Jul 17	0.07	0.08	$0.08	12.5%	853	0.11	40.6K

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
$33.50	Jul 15	0.06	0.07	$0.07	14.3%	66	0.10	1.1K
$30.00	Jul 24	0.06	0.07	$0.07	14.3%	--	0.04	2.2K
$32.50	Jul 17	0.07	0.08	$0.08	12.5%	104	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. 140 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 13	6.10	6.55	$6.32	7.1%	70	0.99	21
$29.50	Jul 13	5.60	6.05	$5.82	7.7%	70	0.99	--
$30.00	Jul 13	5.10	5.55	$5.32	8.5%	25	0.99	6
$30.50	Jul 13	4.60	5.05	$4.82	9.3%	25	0.99	1
$31.00	Jul 13	4.10	4.55	$4.32	10.4%	1	0.99	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 13	1.22	1.38	$1.30	12.3%	25	1.00	206
$37.00	Jul 13	1.75	1.87	$1.81	6.6%	131	1.00	89
$37.50	Jul 13	1.96	2.37	$2.17	18.9%	1	1.00	13
$38.00	Jul 13	2.46	2.87	$2.67	15.4%	--	1.00	13
$39.00	Jul 13	3.60	3.90	$3.75	8.0%	7	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 40.4K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 13	0.04	0.06	$0.05	40.0%	2.5K	0.23	1.4K
$36.50	Jul 15	0.06	0.07	$0.07	14.3%	2.5K	0.12	3.6K
$35.50	Jul 15	0.28	0.30	$0.29	6.9%	2.3K	0.39	2.1K
$35.50	Jul 17	0.43	0.44	$0.44	2.3%	1.3K	0.43	5.5K
$37.00	Jul 17	0.07	0.08	$0.08	12.5%	853	0.11	40.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 15	0.11	0.12	$0.12	8.3%	4.9K	0.16	857
$35.00	Jul 13	0.09	0.10	$0.10	10.0%	1.2K	0.33	1.6K
$35.00	Jul 31	1.05	1.07	$1.06	1.9%	1.2K	0.46	23.9K
$35.00	Jul 24	0.80	0.82	$0.81	2.5%	1.2K	0.45	2.3K
$36.00	Jul 13	0.77	0.87	$0.82	12.2%	907	0.94	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. 52 strikes (avg 237.6%, max 601.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 13	Aug 21	260.9%	37.2%	601.6%	5	10.4K
$41.00	Jul 13	Aug 21	229.4%	36.7%	524.4%	41	6.4K
$29.00	Jul 13	Aug 21	288.7%	47.6%	506.7%	70	86
$40.50	Jul 13	Jul 31	213.2%	37.8%	464.1%	30	1.0K
$40.00	Jul 13	Aug 21	196.7%	36.4%	441.0%	349	32.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 13	Aug 21	288.7%	47.6%	506.7%	100	7.6K
$29.50	Jul 13	Aug 14	265.8%	47.2%	463.6%	2	56
$40.00	Jul 13	Aug 21	196.7%	36.4%	441.0%	7	8.3K
$30.00	Jul 13	Aug 21	243.1%	45.3%	436.6%	96	26.5K
$30.50	Jul 13	Aug 14	220.6%	44.4%	396.8%	--	858

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 9.00, avg 2.04)

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	$0.15	$0.85	$0.15	5.67	$39.15
$38.00	$38.50	Aug 14	$0.10	$0.40	$0.10	4.00	$38.10
$38.50	$39.00	Aug 14	$0.10	$0.40	$0.10	4.00	$38.60
$36.00	$36.50	Jul 17	$0.11	$0.39	$0.11	3.55	$36.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$31.00	Jul 31	$0.10	$0.90	$0.10	9.00	$31.90
$31.00	$30.00	Aug 21	$0.13	$0.87	$0.13	6.69	$30.87
$33.00	$32.00	Jul 31	$0.17	$0.83	$0.17	4.88	$32.83
$32.00	$31.00	Aug 21	$0.17	$0.83	$0.17	4.88	$31.83
$33.50	$33.00	Jul 31	$0.11	$0.39	$0.11	3.55	$33.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 15.67, avg 1.76)

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 13	$0.89	$0.89	$0.11	8.09	$32.89
$31.00	$32.00	Aug 7	$0.88	$0.88	$0.12	7.33	$31.88
$30.00	$31.00	Aug 21	$0.88	$0.88	$0.12	7.33	$30.88
$32.00	$33.00	Jul 31	$0.80	$0.80	$0.20	4.00	$32.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$40.00	Aug 14	$1.88	$1.88	$0.12	15.67	$40.12
$38.00	$37.00	Jul 15	$0.89	$0.89	$0.11	8.09	$37.11
$40.00	$39.00	Aug 7	$0.89	$0.89	$0.11	8.09	$39.11
$41.00	$40.00	Aug 21	$0.86	$0.86	$0.14	6.14	$40.14
$38.00	$37.00	Jul 31	$0.85	$0.85	$0.15	5.67	$37.15

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
$33.00	Jul 13	Jul 15	$0.05	109.4%	55.1%
$30.50	Jul 13	Jul 15	$0.06	220.6%	87.1%
$31.00	Jul 13	Jul 15	$0.06	198.2%	82.2%
$36.50	Jul 13	Jul 15	$0.06	66.8%	39.3%
$33.50	Jul 13	Jul 17	$0.07	87.0%	46.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Jul 13	Jul 15	$0.06	87.0%	49.4%
$36.50	Jul 13	Jul 15	$0.07	66.8%	39.3%
$34.00	Jul 13	Jul 15	$0.10	78.4%	44.6%
$36.00	Jul 13	Jul 15	$0.10	55.8%	38.9%
$37.50	Jul 13	Jul 17	$0.13	107.1%	39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 1.05% of stock, avg 10.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.00	Jul 13	$0.27	$0.10	$0.37	$34.63	$35.37	1.05%
$35.50	Jul 13	$0.05	$0.37	$0.42	$35.08	$35.92	1.19%
$34.50	Jul 13	$0.74	$0.03	$0.77	$33.73	$35.27	2.19%
$36.00	Jul 13	$0.02	$0.82	$0.84	$35.16	$36.84	2.39%
$35.50	Jul 15	$0.29	$0.58	$0.87	$34.63	$36.37	2.47%
$35.00	Jul 15	$0.55	$0.36	$0.91	$34.09	$35.91	2.59%
$36.00	Jul 15	$0.14	$0.92	$1.06	$34.94	$37.06	3.01%
$35.50	Jul 17	$0.44	$0.73	$1.17	$34.33	$36.67	3.33%
$34.50	Jul 15	$0.99	$0.21	$1.20	$33.30	$35.70	3.41%
$35.00	Jul 17	$0.71	$0.51	$1.22	$33.78	$36.22	3.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.14% of stock, avg 3.44%)

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	$0.05	$0.03	$0.08	$34.42	$35.58
$37.00	$33.00	Jul 15	$0.04	$0.05	$0.09	$32.91	$37.09
$37.00	$33.50	Jul 15	$0.04	$0.07	$0.11	$33.39	$37.11
$36.00	$35.00	Jul 13	$0.02	$0.10	$0.12	$34.88	$36.12
$36.50	$33.00	Jul 15	$0.07	$0.05	$0.12	$32.88	$36.62
$36.50	$33.50	Jul 15	$0.07	$0.07	$0.14	$33.36	$36.64
$35.50	$35.00	Jul 13	$0.05	$0.10	$0.15	$34.85	$35.65
$37.50	$33.00	Jul 17	$0.05	$0.10	$0.15	$32.85	$37.65
$37.00	$34.00	Jul 15	$0.04	$0.12	$0.16	$33.84	$37.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 5.67, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 21	$0.85	$0.15	5.67	$32.15	$34.85
33/34	35/36	Aug 21	$0.82	$0.18	4.56	$33.18	$35.82
34/35	36/37	Aug 21	$0.81	$0.19	4.26	$34.19	$36.81
35/36	37/38	Aug 21	$0.81	$0.19	4.26	$35.19	$37.81
31/32	34/35	Aug 21	$0.79	$0.21	3.76	$31.21	$34.79
36/37	38/39	Aug 21	$0.79	$0.21	3.76	$36.21	$38.79
34/34	36/36	Aug 7	$0.39	$0.11	3.55	$34.11	$36.39
34/34	35/36	Aug 14	$0.39	$0.11	3.55	$34.11	$35.39
34/34	36/36	Aug 14	$0.39	$0.11	3.55	$34.11	$36.39
35/36	37/38	Aug 14	$0.39	$0.11	3.55	$35.11	$37.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 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
$30.00	$31.00	$32.00	Aug 7	$0.07	$0.93	13.29
$38.00	$39.00	$40.00	Aug 21	$0.07	$0.93	13.29
$35.00	$36.00	$37.00	Aug 21	$0.08	$0.92	11.50
$37.00	$38.00	$39.00	Aug 21	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	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	Aug 7	$0.07	$0.93	13.29
$33.00	$34.00	$35.00	Aug 21	$0.07	$0.93	13.29
$35.00	$36.00	$37.00	Aug 21	$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	-$0.08	$0.92
$41.00	$42.00	1:2	Aug 21	-$0.09	$0.91
$36.00	$37.00	1:2	Jul 31	-$0.11	$0.89
$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	-$0.08	$0.92
$33.00	$32.00	1:2	Jul 31	-$0.11	$0.89
$30.00	$29.00	1:2	Aug 21	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 4.12%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.50	Aug 14	$1.45	0.50	1.0%	4.12%	5.09%	10	30
$36.00	Aug 21	$1.41	0.46	2.4%	4.01%	6.40%	190	33.0K
$35.50	Aug 7	$1.24	0.49	1.0%	3.53%	4.49%	25	780
$36.00	Aug 14	$1.23	0.45	2.4%	3.50%	5.89%	24	347
$35.50	Jul 31	$1.03	0.48	1.0%	2.93%	3.90%	121	--
$36.00	Aug 7	$1.02	0.44	2.4%	2.90%	5.29%	13	3.0K
$36.50	Aug 14	$1.02	0.40	3.8%	2.90%	6.71%	6	489
$37.00	Aug 21	$1.00	0.37	5.2%	2.84%	8.08%	118	22.6K
$37.00	Aug 14	$0.84	0.35	5.2%	2.39%	7.62%	1	369
$36.50	Aug 7	$0.82	0.38	3.8%	2.33%	6.14%	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 31,776

Total Puts 23,338

Put/Call Ratio 0.73

Net Difference 8,438

Prior's Put/Call Breakdown

Total Calls 65,810

Total Puts 17,815

Put/Call Ratio 0.27

Net Difference 47,995

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