IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.18 +2.73%

(7/14 09:35) ◀

Tuesday, July 14, 2026 (9:40am)

▶ (7/14 09:45)

◀ 7/14 09:40 ▶

Option Volume

Detail

ℹ

Current (07/14 9:40am) 36,012

Calls: 28,639 (80%)

Puts: 7,373 (20%)

Prior (07/13) 19,802

Calls: 12,020 (61%)

Puts: 7,782 (39%)

Current vs Prior +81.86%

Calls: +138.26% (Calls)

Puts: -5.26% (Puts)

Prior 7-Day Total 3,769,303

Calls: 2,302,577 (61%)

Puts: 1,466,726 (39%)

Prior 7-Day Average 538,471

Calls: 328,939 (61%)

Puts: 209,532 (39%)

Current vs Prior 7-Day Avg -93.31%

Calls: -91.29%

Puts: -96.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:40am) $3.67M

Calls: $2.73M (74%)

Puts: $945.3K (26%)

Prior (07/13) $2.24M

Calls: $1.28M (57%)

Puts: $964.9K (43%)

Current vs Prior +63.65%

Calls: +113.18%

Puts: -2.04%

Prior 7-Day Total $501.73M

Calls: $253.00M (50%)

Puts: $248.73M (50%)

Prior 7-Day Average $71.68M

Calls: $36.14M (50%)

Puts: $35.53M (50%)

Current vs Prior 7-Day Avg -94.87%

Calls: -92.45%

Puts: -97.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:40am) 0.26

Prior (07/13) 0.65

Current vs Prior -60.24%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -60.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:40am) 6,315,615

Calls: 3,684,121 (58%)

Puts: 2,631,494 (42%)

Prior (07/13) 6,282,657

Calls: 3,671,772 (58%)

Puts: 2,610,885 (42%)

Current vs Prior +0.52%

Prior 7-Day Total 44,379,922

Calls: 25,295,838 (57%)

Puts: 19,084,084 (43%)

Prior 7-Day Average 6,339,988

Calls: 3,613,691 (57%)

Puts: 2,726,297 (43%)

Current vs Prior 7-Day Avg -0.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.68% | 3.65%3.65% | 5.47%2.68% | 10.97%

Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%

Current vs Prior -15.69% | -8.87%-8.87% | -5.05%-15.69% | -3.62%

Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%

Current vs 7-Day Avg -4.03% | -5.40%+12.81% | +1.85%-38.91% | -8.24%

Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%

Current vs 7-Day Eod -15.69% | -8.87%-8.87% | -5.05%-15.69% | -3.62%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.24% | 3.76%

Calls: 6.82% | 3.17%

Puts: 5.66% | 4.35%

Prior 14.04% | 4.26%

Calls: 9.43% | 4.35%

Puts: 18.64% | 4.17%

Current vs Prior -55.56% | -11.74%

Prior 7-Day Avg 12.44% | 6.33%

Calls: 9.84% | 6.09%

Puts: 15.05% | 6.56%

Current vs 7-Day Avg -49.86% | -40.59%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.73M). Elevated premium activity with dollar volume up 64% vs prior. Above-average activity with volume up 82% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (28,639 calls vs 7,373 puts).

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	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 203 of results (avg 5.2%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 21	1.89	1.92	$1.90	1.6%	139	0.54	33.2K
$37.00	Jul 24	0.50	0.51	$0.51	2.0%	400	0.36	5.9K
$38.00	Aug 21	0.98	1.00	$0.99	2.0%	223	0.36	25.0K
$37.00	Aug 21	1.38	1.41	$1.40	2.1%	1.3K	0.45	22.7K
$35.50	Jul 24	1.27	1.30	$1.29	2.3%	177	0.64	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Aug 21	0.86	0.87	$0.87	1.1%	203	0.29	14.8K
$36.00	Aug 21	1.56	1.58	$1.57	1.3%	19	0.46	10.8K
$36.50	Jul 31	1.24	1.26	$1.25	1.6%	--	0.53	11
$35.00	Aug 21	1.16	1.18	$1.17	1.7%	379	0.37	37.0K
$37.00	Aug 21	2.05	2.09	$2.07	1.9%	5	0.55	11.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.37, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 17	0.05	0.06	$0.06	16.7%	150	0.09	25.0K
$40.00	Jul 24	0.05	0.06	$0.06	16.7%	169	0.06	2.5K
$42.00	Jul 31	0.05	0.06	$0.06	16.7%	106	0.04	2.4K
$37.00	Jul 15	0.06	0.07	$0.07	14.3%	3.0K	0.16	7.6K
$43.00	Aug 7	0.06	0.07	$0.07	14.3%	32	0.05	974

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 24	0.05	0.06	$0.06	16.7%	--	0.04	3.4K
$34.00	Jul 17	0.06	0.07	$0.07	14.3%	209	0.09	47.4K
$31.50	Jul 24	0.06	0.07	$0.07	14.3%	--	0.05	1.5K
$29.00	Jul 31	0.06	0.07	$0.07	14.3%	--	0.04	4.9K
$32.00	Jul 24	0.07	0.08	$0.08	12.5%	30	0.06	8.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 15	5.00	5.45	$5.23	8.6%	--	0.99	10
$33.00	Jul 15	3.00	3.45	$3.23	13.9%	--	0.99	18
$29.00	Jul 17	7.00	7.30	$7.15	4.2%	--	0.99	24
$30.00	Jul 17	6.05	6.30	$6.18	4.0%	--	0.99	628
$30.50	Jul 17	5.50	5.80	$5.65	5.3%	--	0.99	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 15	3.60	3.95	$3.78	9.3%	1	1.00	1
$41.00	Jul 17	4.75	5.00	$4.88	5.1%	1	1.00	624
$42.00	Jul 17	5.75	6.00	$5.88	4.3%	--	1.00	4.5K
$43.00	Jul 17	6.75	7.00	$6.88	3.6%	--	1.00	290
$43.00	Jul 31	6.70	7.05	$6.88	5.1%	--	1.00	28

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 30.8K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 17	0.94	0.97	$0.96	3.1%	3.4K	0.70	11.9K
$37.00	Jul 15	0.06	0.07	$0.07	14.3%	3.0K	0.16	7.6K
$38.00	Jul 24	0.23	0.24	$0.24	4.2%	2.3K	0.21	3.2K
$39.50	Jul 31	0.16	0.18	$0.17	11.8%	2.0K	0.13	315
$35.00	Aug 21	2.46	2.54	$2.50	3.2%	1.4K	0.63	45.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 17	0.43	0.44	$0.44	2.3%	1.2K	0.44	16.9K
$35.00	Jul 17	0.16	0.17	$0.17	5.9%	698	0.20	23.9K
$36.00	Jul 24	0.75	0.77	$0.76	2.6%	526	0.45	22.1K
$35.00	Aug 21	1.16	1.18	$1.17	1.7%	379	0.37	37.0K
$36.00	Jul 15	0.25	0.26	$0.26	3.8%	311	0.42	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. 49 strikes (avg 75.6%, max 224.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 15	Aug 28	117.5%	36.2%	224.2%	5	47
$41.00	Jul 15	Aug 28	87.5%	35.8%	144.2%	1	266
$31.00	Jul 15	Aug 21	106.8%	44.6%	139.2%	--	229
$32.00	Jul 15	Aug 21	100.9%	42.4%	138.1%	--	1.5K
$40.50	Jul 15	Jul 31	79.9%	35.5%	125.3%	--	410

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 15	Aug 28	147.3%	49.7%	196.5%	--	708
$29.50	Jul 15	Aug 14	137.0%	49.6%	176.2%	--	211
$30.00	Jul 15	Aug 21	126.8%	47.2%	168.9%	16	30.7K
$30.50	Jul 15	Aug 14	116.8%	46.5%	150.9%	1	1.6K
$31.00	Jul 15	Aug 21	106.8%	44.6%	139.2%	3	7.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 8.68, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 14	$0.12	$0.88	$0.12	7.33	$40.12
$41.00	$42.00	Aug 28	$0.12	$0.88	$0.12	7.33	$41.12
$40.00	$41.00	Aug 21	$0.15	$0.85	$0.15	5.67	$40.15
$40.00	$41.00	Aug 28	$0.18	$0.82	$0.18	4.56	$40.18
$37.50	$38.00	Jul 24	$0.11	$0.39	$0.11	3.55	$37.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$29.00	Aug 28	$0.31	$2.69	$0.31	8.68	$31.69
$32.00	$31.00	Aug 21	$0.11	$0.89	$0.11	8.09	$31.89
$33.00	$32.00	Aug 21	$0.17	$0.83	$0.17	4.88	$32.83
$33.00	$32.00	Aug 28	$0.18	$0.82	$0.18	4.56	$32.82
$35.50	$35.00	Jul 17	$0.10	$0.40	$0.10	4.00	$35.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 13.29, avg 1.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$32.00	Aug 7	$1.86	$1.86	$0.14	13.29	$31.86
$32.00	$33.00	Aug 21	$0.90	$0.90	$0.10	9.00	$32.90
$32.00	$33.00	Aug 7	$0.89	$0.89	$0.11	8.09	$32.89
$31.00	$32.00	Aug 21	$0.88	$0.88	$0.12	7.33	$31.88
$33.00	$34.00	Jul 31	$0.84	$0.84	$0.16	5.25	$33.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$40.00	Aug 14	$1.79	$1.79	$0.21	8.52	$40.21
$40.00	$39.00	Aug 7	$0.88	$0.88	$0.12	7.33	$39.12
$41.00	$40.00	Aug 21	$0.88	$0.88	$0.12	7.33	$40.12
$41.00	$40.00	Aug 7	$0.87	$0.87	$0.13	6.69	$40.13
$39.00	$38.00	Jul 31	$0.85	$0.85	$0.15	5.67	$38.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.12, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Jul 17	Jul 24	$0.05	91.0%	61.2%
$34.00	Jul 15	Jul 17	$0.06	57.0%	48.4%
$37.50	Jul 15	Jul 17	$0.08	40.4%	37.4%
$29.00	Jul 17	Jul 24	$0.08	105.5%	67.5%
$34.50	Jul 15	Jul 17	$0.09	50.5%	45.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 15	Jul 17	$0.05	57.0%	48.4%
$40.00	Jul 15	Jul 17	$0.07	72.2%	57.2%
$34.50	Jul 15	Jul 17	$0.08	50.5%	45.6%
$37.00	Jul 15	Jul 17	$0.08	37.6%	37.4%
$29.50	Jul 15	Aug 7	$0.11	137.0%	51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 1.93% of stock, avg 10.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Jul 15	$0.44	$0.26	$0.70	$35.30	$36.70	1.93%
$36.50	Jul 15	$0.20	$0.53	$0.73	$35.77	$37.23	2.02%
$35.50	Jul 15	$0.78	$0.11	$0.89	$34.61	$36.39	2.46%
$37.00	Jul 15	$0.07	$0.92	$0.99	$36.01	$37.99	2.74%
$36.00	Jul 17	$0.63	$0.44	$1.07	$34.93	$37.07	2.96%
$36.50	Jul 17	$0.38	$0.69	$1.07	$35.43	$37.57	2.96%
$37.00	Jul 17	$0.21	$1.00	$1.21	$35.79	$38.21	3.34%
$35.50	Jul 17	$0.96	$0.27	$1.23	$34.27	$36.73	3.40%
$35.00	Jul 15	$1.22	$0.05	$1.27	$33.73	$36.27	3.51%
$35.00	Jul 17	$1.34	$0.17	$1.51	$33.49	$36.51	4.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.17% of stock, avg 4.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.50	$34.50	Jul 15	$0.03	$0.03	$0.06	$34.44	$37.56
$37.50	$35.00	Jul 15	$0.03	$0.05	$0.08	$34.92	$37.58
$37.00	$34.50	Jul 15	$0.07	$0.03	$0.10	$34.40	$37.10
$38.50	$34.00	Jul 17	$0.04	$0.07	$0.11	$33.89	$38.61
$37.00	$35.00	Jul 15	$0.07	$0.05	$0.12	$34.88	$37.12
$38.00	$34.00	Jul 17	$0.06	$0.07	$0.13	$33.87	$38.13
$37.50	$35.50	Jul 15	$0.03	$0.11	$0.14	$35.36	$37.64
$38.50	$34.50	Jul 17	$0.04	$0.11	$0.15	$34.35	$38.65
$38.00	$34.50	Jul 17	$0.06	$0.11	$0.17	$34.33	$38.17
$37.00	$35.50	Jul 15	$0.07	$0.11	$0.18	$35.32	$37.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 5.25, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	34/35	Aug 21	$0.84	$0.16	5.25	$31.16	$34.84
33/34	35/36	Aug 21	$0.83	$0.17	4.88	$33.17	$35.83
34/35	36/37	Aug 28	$0.83	$0.17	4.88	$34.17	$36.83
38/39	40/41	Aug 28	$0.83	$0.17	4.88	$38.17	$40.83
35/36	37/38	Aug 21	$0.81	$0.19	4.26	$35.19	$37.81
36/37	38/39	Aug 21	$0.81	$0.19	4.26	$36.19	$38.81
36/36	38/38	Aug 14	$0.40	$0.10	4.00	$36.10	$38.40
37/38	38/38	Aug 14	$0.40	$0.10	4.00	$37.10	$38.40
34/35	36/37	Aug 21	$0.80	$0.20	4.00	$34.20	$36.80
35/36	37/38	Aug 28	$0.40	$0.10	4.00	$35.10	$37.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$41.00	$42.00	Aug 21	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Aug 28	$0.06	$0.94	15.67
$29.00	$30.00	$31.00	Jul 24	$0.07	$0.93	13.29
$32.00	$33.00	$34.00	Jul 31	$0.07	$0.93	13.29
$29.00	$30.00	$31.00	Aug 21	$0.07	$0.93	13.29

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
$32.00	$33.00	$34.00	Aug 21	$0.06	$0.94	15.67
$33.00	$34.00	$35.00	Aug 21	$0.07	$0.93	13.29
$32.00	$33.00	$34.00	Aug 28	$0.07	$0.93	13.29
$33.00	$34.00	$35.00	Aug 28	$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. 104 found (best net $-0.21, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.50	$40.00	1:2	Aug 28	-$0.21	$1.29
$42.00	$43.00	1:2	Jul 17	$0.00	$1.00
$42.00	$43.00	1:2	Aug 7	-$0.05	$0.95
$41.00	$42.00	1:2	Aug 14	-$0.07	$0.93
$42.00	$43.00	1:2	Aug 14	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$38.00	1:2	Aug 14	-$0.95	$1.05
$30.00	$29.00	1:2	Jul 31	-$0.05	$0.95
$31.00	$30.00	1:2	Jul 31	-$0.06	$0.94
$30.00	$29.00	1:2	Aug 21	-$0.15	$0.85
$31.00	$30.00	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. 58 found (best yield 4.28%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Aug 28	$1.55	0.46	2.3%	4.28%	6.55%	--	23
$37.00	Aug 21	$1.38	0.45	2.3%	3.81%	6.08%	1.3K	22.7K
$37.50	Aug 28	$1.35	0.42	3.6%	3.73%	7.38%	1	169
$36.50	Aug 14	$1.33	0.49	0.9%	3.68%	4.56%	--	638
$37.00	Aug 14	$1.19	0.44	2.3%	3.29%	5.56%	5	527
$36.50	Aug 7	$1.16	0.48	0.9%	3.21%	4.09%	22	3.9K
$38.00	Aug 28	$1.15	0.38	5.0%	3.18%	8.21%	10	254
$37.50	Aug 14	$1.00	0.39	3.6%	2.76%	6.41%	--	594
$37.00	Aug 7	$0.99	0.42	2.3%	2.74%	5.00%	365	6.0K
$36.50	Jul 31	$0.98	0.47	0.9%	2.71%	3.59%	489	28

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 28,639

Total Puts 7,373

Put/Call Ratio 0.26

Net Difference 21,266

Prior's Put/Call Breakdown

Total Calls 12,020

Total Puts 7,782

Put/Call Ratio 0.65

Net Difference 4,238

Prior 7-Day Put/Call Summary

Total Calls 2,302,577

Total Puts 1,466,726

Average Put/Call Ratio 0.65

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