IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$37.06 +1.31%

(7/15 09:35) ◀

Wednesday, July 15, 2026 (9:40am)

▶ (7/15 09:45)

◀ 7/15 09:40 ▶

Option Volume

Detail

ℹ

Current (07/15 9:40am) 36,580

Calls: 23,195 (63%)

Puts: 13,385 (37%)

Prior (07/14) 36,012

Calls: 28,639 (80%)

Puts: 7,373 (20%)

Current vs Prior +1.58%

Calls: -19.01% (Calls)

Puts: +81.54% (Puts)

Prior 7-Day Total 3,600,951

Calls: 2,269,413 (63%)

Puts: 1,331,538 (37%)

Prior 7-Day Average 514,421

Calls: 324,201 (63%)

Puts: 190,219 (37%)

Current vs Prior 7-Day Avg -92.89%

Calls: -92.85%

Puts: -92.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:40am) $3.41M

Calls: $2.56M (75%)

Puts: $850.0K (25%)

Prior (07/14) $3.67M

Calls: $2.73M (74%)

Puts: $945.3K (26%)

Current vs Prior -7.08%

Calls: -6.04%

Puts: -10.08%

Prior 7-Day Total $427.57M

Calls: $252.26M (59%)

Puts: $175.31M (41%)

Prior 7-Day Average $61.08M

Calls: $36.04M (59%)

Puts: $25.04M (41%)

Current vs Prior 7-Day Avg -94.41%

Calls: -92.89%

Puts: -96.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:40am) 0.58

Prior (07/14) 0.26

Current vs Prior +124.15%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -4.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:40am) 6,464,342

Calls: 3,792,130 (59%)

Puts: 2,672,212 (41%)

Prior (07/14) 6,315,615

Calls: 3,684,121 (58%)

Puts: 2,631,494 (42%)

Current vs Prior +2.35%

Prior 7-Day Total 44,435,383

Calls: 25,539,920 (57%)

Puts: 18,895,463 (43%)

Prior 7-Day Average 6,347,911

Calls: 3,648,560 (57%)

Puts: 2,699,351 (43%)

Current vs Prior 7-Day Avg +1.83%

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 1.83% | 3.08%3.08% | 5.07%1.83% | 10.82%

Prior 2.49% | 3.44%3.44% | 5.30%2.49% | 11.07%

Current vs Prior -26.24% | -10.70%-10.70% | -4.35%-26.24% | -2.27%

Prior 7-Day Avg 2.88% | 3.87%3.27% | 5.36%4.07% | 11.81%

Current vs 7-Day Avg -36.29% | -20.59%-5.90% | -5.39%-54.94% | -8.38%

Prior 7-Day Eod 2.49% | 3.44%3.44% | 5.30%2.49% | 11.07%

Current vs 7-Day Eod -26.24% | -10.70%-10.70% | -4.35%-26.24% | -2.27%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.70% | 6.58%

Calls: 11.76% | 4.35%

Puts: 17.65% | 8.82%

Prior 9.20% | 5.63%

Calls: 10.34% | 6.00%

Puts: 8.06% | 5.26%

Current vs Prior +59.78% | +16.87%

Prior 7-Day Avg 12.41% | 5.84%

Calls: 9.89% | 5.10%

Puts: 14.94% | 6.59%

Current vs 7-Day Avg +18.41% | +12.59%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($2.56M) vs puts ($850.0K). Bullish P/C ratio of 0.58. P/C ratio rising 124% - 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	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 202 of results (avg 5.5%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 14	0.96	0.97	$0.97	1.0%	50	0.38	246
$39.00	Aug 14	0.79	0.80	$0.80	1.3%	21	0.33	5.1K
$38.00	Jul 31	0.68	0.69	$0.69	1.4%	198	0.38	17.5K
$40.00	Aug 21	0.66	0.67	$0.67	1.5%	470	0.27	31.6K
$38.00	Aug 14	1.16	1.18	$1.17	1.7%	107	0.43	575

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	1.63	1.65	$1.64	1.2%	49	0.47	12.2K
$38.00	Aug 21	2.14	2.17	$2.16	1.4%	1	0.56	4.9K
$36.00	Jul 31	0.64	0.65	$0.65	1.5%	101	0.34	3.4K
$36.00	Aug 21	1.21	1.23	$1.22	1.6%	42	0.38	11.9K
$37.50	Aug 28	2.03	2.07	$2.05	2.0%	441	0.51	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 112 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 17	0.05	0.06	$0.06	16.7%	179	0.10	13.0K
$43.00	Jul 31	0.05	0.06	$0.06	16.7%	--	0.04	3.9K
$40.50	Jul 24	0.06	0.07	$0.07	14.3%	--	0.07	394
$42.00	Jul 31	0.07	0.08	$0.08	12.5%	--	0.06	2.7K
$40.00	Jul 24	0.08	0.09	$0.09	11.1%	100	0.09	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 17	0.05	0.06	$0.06	16.7%	39	0.10	5.1K
$30.00	Jul 31	0.05	0.06	$0.06	16.7%	--	0.03	9.4K
$33.50	Jul 24	0.08	0.09	$0.09	11.1%	1	0.07	2.0K
$30.00	Aug 7	0.08	0.09	$0.09	11.1%	--	0.04	2.9K
$32.00	Jul 31	0.09	0.10	$0.10	10.0%	46	0.06	8.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 15	6.70	7.25	$6.98	7.9%	--	1.00	142
$31.00	Jul 15	5.70	6.25	$5.98	9.2%	--	1.00	26
$32.00	Jul 15	4.75	5.20	$4.97	9.1%	--	1.00	1.2K
$32.50	Jul 15	4.25	4.70	$4.47	10.1%	--	1.00	73
$33.00	Jul 15	3.75	4.20	$3.98	11.3%	--	1.00	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 17	5.90	6.30	$6.10	6.6%	--	0.99	290
$42.00	Jul 17	4.90	5.10	$5.00	4.0%	5	0.98	4.5K
$41.00	Jul 17	3.80	4.25	$4.03	11.2%	--	0.97	626
$44.00	Jul 31	6.85	7.30	$7.07	6.4%	--	0.96	23
$40.00	Jul 17	2.91	3.10	$3.01	6.3%	3	0.96	5.2K

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 30.1K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 15	0.16	0.18	$0.17	11.8%	3.7K	0.53	20.3K
$38.00	Jul 17	0.10	0.12	$0.11	18.2%	2.6K	0.19	32.3K
$39.00	Jul 17	0.03	0.04	$0.04	25.0%	2.1K	0.07	19.7K
$37.50	Jul 15	0.03	0.04	$0.04	25.0%	1.6K	0.15	10.5K
$37.00	Aug 21	1.82	1.87	$1.85	2.7%	685	0.53	26.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 17	0.38	0.40	$0.39	5.1%	2.9K	0.48	30.7K
$37.00	Jul 24	0.75	0.77	$0.76	2.6%	2.9K	0.48	1.0K
$35.00	Jul 17	0.03	0.04	$0.04	25.0%	1.1K	0.06	22.2K
$35.50	Aug 7	0.69	0.71	$0.70	2.9%	700	0.31	788
$36.50	Jul 15	0.01	0.02	$0.02	50.0%	664	0.09	5.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 207.0%, max 545.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 15	Aug 21	302.9%	46.9%	545.3%	--	611
$31.00	Jul 15	Aug 21	260.1%	44.7%	482.2%	1	245
$42.00	Jul 15	Aug 28	189.2%	36.5%	418.1%	--	91
$32.00	Jul 15	Aug 21	218.1%	42.5%	412.7%	3	1.5K
$32.50	Jul 15	Aug 7	197.4%	42.4%	366.0%	--	99

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 15	Aug 21	302.9%	46.9%	545.3%	17	31.6K
$30.50	Jul 15	Aug 14	281.4%	46.8%	501.7%	--	1.6K
$31.00	Jul 15	Aug 21	260.1%	44.7%	482.2%	9	7.8K
$31.50	Jul 15	Aug 14	239.0%	44.0%	443.2%	--	562
$32.00	Jul 15	Aug 28	218.1%	42.7%	411.2%	--	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 9.00, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.00	$43.00	Aug 21	$0.10	$0.90	$0.10	9.00	$42.10
$42.00	$44.00	Aug 28	$0.20	$1.80	$0.20	9.00	$42.20
$41.00	$42.00	Aug 14	$0.12	$0.88	$0.12	7.33	$41.12
$40.00	$41.00	Aug 7	$0.14	$0.86	$0.14	6.14	$40.14
$41.00	$42.00	Aug 21	$0.14	$0.86	$0.14	6.14	$41.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$31.00	Aug 21	$0.10	$0.90	$0.10	9.00	$31.90
$33.00	$32.00	Aug 21	$0.12	$0.88	$0.12	7.33	$32.88
$34.00	$33.00	Aug 21	$0.18	$0.82	$0.18	4.56	$33.82
$36.50	$36.00	Jul 17	$0.10	$0.40	$0.10	4.00	$36.40
$36.00	$35.50	Jul 24	$0.11	$0.39	$0.11	3.55	$35.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 7.00, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Jul 31	$0.85	$0.85	$0.15	5.67	$33.85
$33.00	$34.00	Aug 14	$0.84	$0.84	$0.16	5.25	$33.84
$30.00	$31.00	Aug 21	$0.83	$0.83	$0.17	4.88	$30.83
$33.50	$34.00	Jul 24	$0.40	$0.40	$0.10	4.00	$33.90
$33.00	$34.00	Aug 21	$0.80	$0.80	$0.20	4.00	$33.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$40.00	Aug 14	$1.75	$1.75	$0.25	7.00	$40.25
$40.00	$39.00	Jul 31	$0.87	$0.87	$0.13	6.69	$39.13
$37.50	$37.00	Jul 15	$0.39	$0.39	$0.11	3.55	$37.11
$38.00	$37.50	Jul 17	$0.39	$0.39	$0.11	3.55	$37.61
$40.00	$39.00	Aug 21	$0.75	$0.75	$0.25	3.00	$39.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.13, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 15	Jul 17	$0.05	176.7%	71.6%
$32.00	Jul 15	Jul 17	$0.06	218.1%	83.1%
$32.50	Jul 15	Jul 17	$0.06	197.4%	75.5%
$34.50	Jul 15	Jul 17	$0.06	115.1%	52.1%
$35.00	Jul 15	Jul 17	$0.07	94.4%	46.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Jul 17	Jul 24	$0.05	54.8%	35.4%
$39.50	Jul 17	Jul 24	$0.07	49.3%	33.8%
$38.00	Jul 15	Jul 17	$0.08	60.6%	35.8%
$42.00	Jul 17	Jul 31	$0.10	75.6%	37.6%
$36.00	Jul 15	Jul 17	$0.11	52.1%	39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 0.78% of stock, avg 10.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Jul 15	$0.17	$0.12	$0.29	$36.71	$37.29	0.78%
$37.50	Jul 15	$0.04	$0.51	$0.55	$36.95	$38.05	1.48%
$36.50	Jul 15	$0.55	$0.02	$0.57	$35.93	$37.07	1.54%
$37.00	Jul 17	$0.46	$0.39	$0.85	$36.15	$37.85	2.29%
$37.50	Jul 17	$0.24	$0.68	$0.92	$36.58	$38.42	2.48%
$38.00	Jul 15	$0.02	$0.99	$1.01	$36.99	$39.01	2.73%
$36.50	Jul 17	$0.79	$0.22	$1.01	$35.49	$37.51	2.73%
$36.00	Jul 15	$1.04	$0.01	$1.05	$34.95	$37.05	2.83%
$38.00	Jul 17	$0.11	$1.07	$1.18	$36.82	$39.18	3.18%
$36.00	Jul 17	$1.17	$0.12	$1.29	$34.71	$37.29	3.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 179 found (cheapest 0.11% of stock, avg 3.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.00	$36.50	Jul 15	$0.02	$0.02	$0.04	$36.46	$38.04
$37.50	$36.50	Jul 15	$0.04	$0.02	$0.06	$36.44	$37.56
$39.50	$35.00	Jul 17	$0.03	$0.04	$0.07	$34.93	$39.57
$39.00	$35.00	Jul 17	$0.04	$0.04	$0.08	$34.92	$39.08
$39.50	$35.50	Jul 17	$0.03	$0.06	$0.09	$35.41	$39.59
$38.50	$35.00	Jul 17	$0.06	$0.04	$0.10	$34.90	$38.60
$39.00	$35.50	Jul 17	$0.04	$0.06	$0.10	$35.40	$39.10
$38.50	$35.50	Jul 17	$0.06	$0.06	$0.12	$35.38	$38.62
$38.00	$37.00	Jul 15	$0.02	$0.12	$0.14	$36.86	$38.14
$38.00	$35.00	Jul 17	$0.11	$0.04	$0.15	$34.85	$38.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 9.00, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	33/34	Aug 21	$0.90	$0.10	9.00	$31.10	$33.90
33/34	35/36	Aug 21	$0.86	$0.14	6.14	$33.14	$35.86
32/33	34/35	Aug 21	$0.85	$0.15	5.67	$32.15	$34.85
31/32	34/35	Aug 21	$0.83	$0.17	4.88	$31.17	$34.83
34/35	36/37	Aug 21	$0.82	$0.18	4.56	$34.18	$36.82
36/37	38/39	Aug 21	$0.82	$0.18	4.56	$36.18	$38.82
37/38	39/40	Aug 21	$0.82	$0.18	4.56	$37.18	$39.82
35/36	37/38	Aug 21	$0.81	$0.19	4.26	$35.19	$37.81
32/33	35/36	Aug 21	$0.80	$0.20	4.00	$32.20	$35.80
36/36	38/38	Aug 28	$0.40	$0.10	4.00	$35.60	$38.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 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 7	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Aug 14	$0.06	$0.94	15.67
$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
$33.00	$34.00	$35.00	Aug 21	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$39.00	$40.00	$41.00	Jul 31	$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
$34.00	$35.00	$36.00	Aug 21	$0.08	$0.92	11.50
$35.00	$36.00	$37.00	Aug 21	$0.09	$0.91	10.11

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 $-0.04, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Aug 28	-$0.04	$1.96
$42.00	$43.50	1:2	Jul 15	-$0.01	$1.49
$42.00	$43.00	1:2	Jul 17	$0.00	$1.00
$41.00	$42.00	1:2	Aug 7	-$0.05	$0.95
$43.00	$44.00	1:2	Aug 7	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$30.00	1:2	Aug 21	-$0.12	$0.88
$32.00	$31.00	1:2	Aug 21	-$0.14	$0.86
$33.00	$32.00	1:2	Aug 21	-$0.22	$0.78
$34.00	$33.00	1:2	Aug 21	-$0.28	$0.72
$35.00	$34.00	1:2	Aug 21	-$0.39	$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 4.64%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.50	Aug 28	$1.72	0.49	1.2%	4.64%	5.83%	441	1.9K
$38.00	Aug 28	$1.49	0.45	2.5%	4.02%	6.56%	3	705
$38.00	Aug 21	$1.35	0.44	2.5%	3.64%	6.18%	111	26.2K
$38.50	Aug 28	$1.32	0.41	3.9%	3.56%	7.45%	1	124
$37.50	Aug 14	$1.23	0.47	1.2%	3.32%	4.51%	1	2.7K
$38.00	Aug 14	$1.16	0.43	2.5%	3.13%	5.67%	107	575
$39.00	Aug 28	$1.13	0.37	5.2%	3.05%	8.28%	--	14
$37.50	Aug 7	$1.11	0.46	1.2%	3.00%	4.18%	3	2.2K
$39.50	Aug 28	$0.97	0.33	6.6%	2.62%	9.20%	--	18
$38.50	Aug 14	$0.96	0.38	3.9%	2.59%	6.48%	50	246

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 23,195

Total Puts 13,385

Put/Call Ratio 0.58

Net Difference 9,810

Prior's Put/Call Breakdown

Total Calls 28,639

Total Puts 7,373

Put/Call Ratio 0.26

Net Difference 21,266

Prior 7-Day Put/Call Summary

Total Calls 2,269,413

Total Puts 1,331,538

Average Put/Call Ratio 0.60

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