IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.92 +0.93%

(7/15 09:40) ◀

Wednesday, July 15, 2026 (9:45am)

▶ (7/15 09:50)

◀ 7/15 09:45 ▶

Option Volume

Detail

ℹ

Current (07/15 9:45am) 43,532

Calls: 28,355 (65%)

Puts: 15,177 (35%)

Prior (07/14) 58,814

Calls: 34,983 (59%)

Puts: 23,831 (41%)

Current vs Prior -25.98%

Calls: -18.95% (Calls)

Puts: -36.31% (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 -91.54%

Calls: -91.25%

Puts: -92.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:45am) $4.10M

Calls: $3.05M (74%)

Puts: $1.05M (26%)

Prior (07/14) $5.85M

Calls: $3.95M (67%)

Puts: $1.91M (33%)

Current vs Prior -29.95%

Calls: -22.78%

Puts: -44.81%

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 -93.29%

Calls: -91.54%

Puts: -95.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:45am) 0.54

Prior (07/14) 0.68

Current vs Prior -21.43%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -11.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:45am) 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 1.79% | 3.11%3.11% | 5.12%1.79% | 10.92%

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

Current vs Prior -28.14% | -9.57%-9.57% | -3.47%-28.14% | -1.41%

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

Current vs 7-Day Avg -37.93% | -19.59%-4.72% | -4.52%-56.10% | -7.58%

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

Current vs 7-Day Eod -28.14% | -9.57%-9.57% | -3.47%-28.14% | -1.41%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.59% | 5.79%

Calls: 23.40% | 7.14%

Puts: 15.79% | 4.44%

Prior 9.20% | 5.63%

Calls: 10.34% | 6.00%

Puts: 8.06% | 5.26%

Current vs Prior +112.93% | +2.84%

Prior 7-Day Avg 12.41% | 5.84%

Calls: 9.89% | 5.10%

Puts: 14.94% | 6.59%

Current vs 7-Day Avg +57.80% | -0.93%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($3.05M). Bullish P/C ratio of 0.54. P/C ratio dropping 21% - sentiment shifting bullish.

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
09:45	BULLISH	BULLISH	BULLISH
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 199 of results (avg 5.6%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 14	1.10	1.11	$1.11	0.9%	117	0.42	575
$37.00	Jul 24	0.76	0.77	$0.77	1.3%	327	0.50	6.3K
$37.00	Aug 21	1.75	1.79	$1.77	2.3%	697	0.52	26.0K
$38.00	Aug 7	0.85	0.87	$0.86	2.3%	52	0.40	1.2K
$36.00	Aug 21	2.31	2.38	$2.34	3.0%	119	0.61	33.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 21	1.25	1.27	$1.26	1.6%	43	0.39	11.9K
$37.00	Aug 21	1.68	1.71	$1.69	1.8%	50	0.48	12.2K
$37.50	Aug 28	2.09	2.13	$2.11	1.9%	441	0.51	3
$37.00	Aug 14	1.52	1.55	$1.54	1.9%	6	0.48	2.1K
$34.50	Aug 7	0.47	0.48	$0.48	2.1%	12	0.22	170

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 111 found (avg $0.40, 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%	272	0.10	13.0K
$44.00	Aug 7	0.06	0.07	$0.07	14.3%	--	0.04	303
$40.00	Jul 24	0.07	0.08	$0.08	12.5%	109	0.08	2.6K
$43.00	Aug 7	0.08	0.09	$0.09	11.1%	--	0.06	1.0K
$39.50	Jul 24	0.10	0.11	$0.11	9.1%	4	0.11	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	0.05	0.06	$0.06	16.7%	3	0.03	9.4K
$35.50	Jul 17	0.06	0.07	$0.07	14.3%	45	0.11	5.1K
$33.00	Jul 24	0.06	0.07	$0.07	14.3%	88	0.06	26.0K
$33.50	Jul 24	0.08	0.09	$0.09	11.1%	1	0.07	2.0K
$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
$41.00	Jul 17	3.80	4.25	$4.03	11.2%	--	1.00	626
$42.00	Jul 17	4.90	5.15	$5.03	5.0%	5	1.00	4.5K
$43.00	Jul 17	5.90	6.30	$6.10	6.6%	--	1.00	290
$44.00	Jul 31	6.85	7.30	$7.07	6.4%	--	1.00	23
$40.00	Jul 17	2.95	3.15	$3.05	6.6%	3	0.94	5.2K

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 35.0K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 15	0.09	0.11	$0.10	20.0%	4.3K	0.43	20.3K
$38.00	Jul 17	0.08	0.10	$0.09	22.2%	2.7K	0.17	32.3K
$39.00	Jul 17	0.03	0.04	$0.04	25.0%	2.3K	0.06	19.7K
$37.50	Jul 15	0.02	0.03	$0.03	33.3%	1.8K	0.11	10.5K
$37.50	Jul 17	0.18	0.19	$0.19	5.3%	748	0.30	9.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 17	0.44	0.46	$0.45	4.4%	3.0K	0.52	30.7K
$37.00	Jul 24	0.80	0.82	$0.81	2.5%	2.9K	0.50	1.0K
$35.00	Jul 17	0.03	0.04	$0.04	25.0%	1.1K	0.06	22.2K
$37.00	Jul 15	0.17	0.20	$0.19	15.8%	745	0.57	356
$35.50	Aug 7	0.72	0.74	$0.73	2.7%	700	0.31	788

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 218.4%, max 543.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 15	Aug 21	301.9%	46.9%	543.4%	--	611
$31.00	Jul 15	Aug 21	258.8%	44.3%	483.9%	1	245
$42.00	Jul 15	Aug 28	193.5%	36.3%	433.3%	3	91
$32.00	Jul 15	Aug 21	216.5%	42.4%	411.0%	3	1.5K
$32.50	Jul 15	Aug 7	195.6%	42.0%	366.1%	--	99

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 15	Aug 21	301.9%	46.9%	543.4%	17	31.6K
$30.50	Jul 15	Aug 14	280.2%	46.5%	502.4%	--	1.6K
$31.00	Jul 15	Aug 21	258.8%	44.3%	483.9%	10	7.8K
$31.50	Jul 15	Aug 28	237.6%	43.6%	445.4%	1	414
$32.00	Jul 15	Aug 28	216.5%	42.5%	409.7%	3	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 9.53, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.00	$44.00	Aug 28	$0.19	$1.81	$0.19	9.53	$42.19
$41.00	$42.00	Aug 14	$0.11	$0.89	$0.11	8.09	$41.11
$40.00	$41.00	Aug 7	$0.12	$0.88	$0.12	7.33	$40.12
$41.00	$42.00	Aug 21	$0.13	$0.87	$0.13	6.69	$41.13
$41.00	$42.00	Aug 28	$0.15	$0.85	$0.15	5.67	$41.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Aug 21	$0.13	$0.87	$0.13	6.69	$32.87
$34.00	$33.00	Aug 21	$0.18	$0.82	$0.18	4.56	$33.82
$35.50	$35.00	Jul 31	$0.11	$0.39	$0.11	3.55	$35.39
$35.00	$34.50	Aug 7	$0.11	$0.39	$0.11	3.55	$34.89
$34.00	$33.50	Aug 28	$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. 124 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Jul 31	$0.90	$0.90	$0.10	9.00	$33.90
$30.00	$31.00	Aug 21	$0.88	$0.88	$0.12	7.33	$30.88
$31.00	$32.00	Aug 21	$0.87	$0.87	$0.13	6.69	$31.87
$33.00	$34.00	Aug 14	$0.84	$0.84	$0.16	5.25	$33.84
$33.00	$34.00	Aug 21	$0.82	$0.82	$0.18	4.56	$33.82

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
$40.00	$39.00	Aug 21	$0.75	$0.75	$0.25	3.00	$39.25
$41.00	$40.00	Aug 21	$0.75	$0.75	$0.25	3.00	$40.25
$38.50	$38.00	Jul 24	$0.37	$0.37	$0.13	2.85	$38.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 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	174.8%	70.5%
$32.00	Jul 15	Jul 17	$0.06	216.5%	81.9%
$32.50	Jul 15	Jul 17	$0.06	195.6%	73.9%
$34.00	Jul 15	Jul 17	$0.06	133.3%	54.3%
$35.00	Jul 15	Jul 17	$0.07	91.7%	45.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Jul 15	Jul 17	$0.06	70.5%	41.7%
$39.50	Jul 17	Jul 24	$0.07	49.0%	33.6%
$42.00	Jul 17	Jul 31	$0.07	77.2%	37.6%
$38.00	Jul 15	Jul 17	$0.08	65.3%	36.7%
$36.00	Jul 15	Jul 17	$0.12	48.8%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 0.79% of stock, avg 10.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Jul 15	$0.10	$0.19	$0.29	$36.71	$37.29	0.79%
$36.50	Jul 15	$0.47	$0.03	$0.50	$36.00	$37.00	1.35%
$37.50	Jul 15	$0.03	$0.55	$0.58	$36.92	$38.08	1.57%
$37.00	Jul 17	$0.38	$0.45	$0.83	$36.17	$37.83	2.25%
$37.50	Jul 17	$0.19	$0.71	$0.90	$36.60	$38.40	2.44%
$36.50	Jul 17	$0.70	$0.25	$0.95	$35.55	$37.45	2.57%
$36.00	Jul 15	$0.97	$0.01	$0.98	$35.02	$36.98	2.65%
$38.00	Jul 15	$0.02	$1.05	$1.07	$36.93	$39.07	2.90%
$38.00	Jul 17	$0.09	$1.13	$1.22	$36.78	$39.22	3.30%
$36.00	Jul 17	$1.11	$0.13	$1.24	$34.76	$37.24	3.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 173 found (cheapest 0.14% of stock, avg 4.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.00	$36.50	Jul 15	$0.02	$0.03	$0.05	$36.45	$38.05
$37.50	$36.50	Jul 15	$0.03	$0.03	$0.06	$36.44	$37.56
$39.00	$35.00	Jul 17	$0.04	$0.04	$0.08	$34.92	$39.08
$38.50	$35.00	Jul 17	$0.06	$0.04	$0.10	$34.90	$38.60
$39.00	$35.50	Jul 17	$0.04	$0.07	$0.11	$35.39	$39.11
$37.00	$36.50	Jul 15	$0.10	$0.03	$0.13	$36.37	$37.13
$38.00	$35.00	Jul 17	$0.09	$0.04	$0.13	$34.87	$38.13
$38.50	$35.50	Jul 17	$0.06	$0.07	$0.13	$35.37	$38.63
$38.00	$35.50	Jul 17	$0.09	$0.07	$0.16	$35.34	$38.16
$39.00	$36.00	Jul 17	$0.04	$0.13	$0.17	$35.83	$39.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 7.33, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
33/34	35/36	Aug 21	$0.88	$0.12	7.33	$33.12	$35.88
32/33	34/35	Aug 21	$0.87	$0.13	6.69	$32.13	$34.87
32/33	35/36	Aug 21	$0.83	$0.17	4.88	$32.17	$35.83
34/35	36/37	Aug 21	$0.83	$0.17	4.88	$34.17	$36.83
35/36	37/38	Aug 21	$0.82	$0.18	4.56	$35.18	$37.82
36/37	38/39	Aug 21	$0.80	$0.20	4.00	$36.20	$38.80
35/36	38/38	Aug 28	$0.40	$0.10	4.00	$35.10	$37.90
36/36	38/39	Aug 28	$0.40	$0.10	4.00	$36.10	$38.90
37/38	39/40	Aug 21	$0.79	$0.21	3.76	$37.21	$39.79
34/35	36/37	Aug 14	$0.39	$0.11	3.55	$34.61	$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Jul 31	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Aug 14	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Aug 21	$0.07	$0.93	13.29
$33.00	$34.00	$35.00	Aug 21	$0.08	$0.92	11.50
$39.00	$40.00	$41.00	Aug 21	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Aug 21	$0.05	$0.95	19.00
$39.00	$40.00	$41.00	Jul 31	$0.06	$0.94	15.67
$41.00	$42.00	$43.00	Jul 17	$0.07	$0.93	13.29
$37.00	$38.00	$39.00	Aug 21	$0.07	$0.93	13.29
$33.00	$34.00	$35.00	Aug 21	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-0.03, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$44.00	1:2	Aug 28	-$0.03	$1.97
$42.00	$43.50	1:2	Jul 15	-$0.01	$1.49
$42.00	$43.00	1:2	Jul 17	$0.00	$1.00
$43.00	$44.00	1:2	Jul 31	-$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	-$0.13	$0.87
$32.00	$31.00	1:2	Aug 21	-$0.15	$0.85
$33.00	$32.00	1:2	Aug 21	-$0.22	$0.78
$34.00	$33.00	1:2	Aug 21	-$0.30	$0.70
$35.00	$34.00	1:2	Aug 21	-$0.40	$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 5.25%, avg 1.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Aug 28	$1.94	0.53	0.2%	5.25%	5.47%	--	371
$37.00	Aug 21	$1.75	0.52	0.2%	4.74%	4.96%	697	26.0K
$37.50	Aug 28	$1.69	0.49	1.6%	4.58%	6.15%	441	1.9K
$37.00	Aug 14	$1.56	0.52	0.2%	4.23%	4.44%	19	2.2K
$38.00	Aug 28	$1.46	0.45	2.9%	3.95%	6.88%	3	705
$37.00	Aug 7	$1.31	0.51	0.2%	3.55%	3.76%	43	4.6K
$38.00	Aug 21	$1.27	0.43	2.9%	3.44%	6.37%	127	26.2K
$38.50	Aug 28	$1.25	0.41	4.3%	3.39%	7.67%	1	124
$37.50	Aug 14	$1.23	0.47	1.6%	3.33%	4.90%	1	2.7K
$38.00	Aug 14	$1.10	0.42	2.9%	2.98%	5.90%	117	575

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 28,355

Total Puts 15,177

Put/Call Ratio 0.54

Net Difference 13,178

Prior's Put/Call Breakdown

Total Calls 34,983

Total Puts 23,831

Put/Call Ratio 0.68

Net Difference 11,152

Prior 7-Day Put/Call Summary

Total Calls 2,269,413

Total Puts 1,331,538

Average Put/Call Ratio 0.60

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