IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.78 +0.53%

(7/15 09:45) ◀

Wednesday, July 15, 2026 (9:50am)

▶ (7/15 09:55)

◀ 7/15 09:50 ▶

Option Volume

Detail

ℹ

Current (07/15 9:50am) 54,790

Calls: 34,276 (63%)

Puts: 20,514 (37%)

Prior (07/14) 63,190

Calls: 38,173 (60%)

Puts: 25,017 (40%)

Current vs Prior -13.29%

Calls: -10.21% (Calls)

Puts: -18.00% (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 -89.35%

Calls: -89.43%

Puts: -89.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:50am) $5.13M

Calls: $3.61M (70%)

Puts: $1.52M (30%)

Prior (07/14) $6.80M

Calls: $4.77M (70%)

Puts: $2.03M (30%)

Current vs Prior -24.63%

Calls: -24.47%

Puts: -25.00%

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 -91.60%

Calls: -90.00%

Puts: -93.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:50am) 0.60

Prior (07/14) 0.66

Current vs Prior -8.68%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -0.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:50am) 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 1.63% | 3.05%3.05% | 5.06%1.63% | 10.91%

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

Current vs Prior -34.41% | -11.57%-11.57% | -4.62%-34.41% | -1.50%

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

Current vs 7-Day Avg -43.34% | -21.37%-6.82% | -5.65%-59.92% | -7.66%

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

Current vs 7-Day Eod -34.41% | -11.57%-11.57% | -4.62%-34.41% | -1.50%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.38% | 4.42%

Calls: 15.63% | 5.08%

Puts: 7.14% | 3.77%

Prior 9.20% | 5.63%

Calls: 10.34% | 6.00%

Puts: 8.06% | 5.26%

Current vs Prior +23.70% | -21.49%

Prior 7-Day Avg 12.41% | 5.84%

Calls: 9.89% | 5.10%

Puts: 14.94% | 6.59%

Current vs 7-Day Avg -8.33% | -24.37%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($3.61M). Bullish P/C ratio of 0.60.

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
09:50	BULLISH	BULLISH	BULLISH
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 179 of results (avg 5.4%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 14	1.03	1.04	$1.04	1.0%	119	0.40	575
$39.00	Aug 21	0.85	0.87	$0.86	2.3%	71	0.33	16.5K
$37.00	Aug 21	1.66	1.70	$1.68	2.4%	701	0.51	26.0K
$38.00	Aug 21	1.21	1.24	$1.23	2.4%	166	0.41	26.2K
$38.00	Aug 7	0.79	0.81	$0.80	2.5%	52	0.38	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	1.74	1.77	$1.76	1.7%	56	0.49	12.2K
$37.50	Aug 14	1.84	1.88	$1.86	2.2%	--	0.55	65
$37.00	Aug 7	1.36	1.39	$1.38	2.2%	6	0.50	344
$36.00	Aug 21	1.30	1.33	$1.32	2.3%	50	0.40	11.9K
$37.50	Aug 28	2.15	2.20	$2.17	2.3%	441	0.53	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 110 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 15	0.05	0.06	$0.06	16.7%	5.0K	0.26	20.3K
$40.00	Jul 24	0.06	0.07	$0.07	14.3%	109	0.07	2.6K
$42.00	Jul 31	0.06	0.07	$0.07	14.3%	--	0.05	2.7K
$38.00	Jul 17	0.07	0.08	$0.08	12.5%	3.3K	0.14	32.3K
$41.00	Jul 31	0.09	0.10	$0.10	10.0%	12	0.08	3.9K

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
$33.00	Jul 24	0.06	0.07	$0.07	14.3%	90	0.06	26.0K
$33.50	Jul 24	0.08	0.09	$0.09	11.1%	2	0.08	2.0K
$31.50	Jul 31	0.08	0.09	$0.09	11.1%	10	0.05	10
$30.00	Aug 7	0.09	0.10	$0.10	10.0%	140	0.05	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 15	7.15	7.75	$7.45	8.1%	115	0.99	78
$30.00	Jul 15	6.65	7.20	$6.93	7.9%	--	0.99	142
$30.50	Jul 15	6.15	6.70	$6.43	8.6%	45	0.99	2
$30.00	Jul 17	6.70	6.90	$6.80	2.9%	--	0.99	622
$31.00	Jul 15	5.65	6.25	$5.95	10.1%	45	0.99	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 17	4.10	4.35	$4.22	5.9%	--	1.00	626
$42.00	Jul 17	5.10	5.35	$5.23	4.8%	5	1.00	4.5K
$43.00	Jul 17	6.05	6.35	$6.20	4.8%	--	1.00	290
$44.00	Jul 31	7.00	7.35	$7.18	4.9%	--	1.00	23
$40.00	Jul 17	3.10	3.35	$3.23	7.7%	4	0.94	5.2K

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 44.3K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 15	0.05	0.06	$0.06	16.7%	5.0K	0.26	20.3K
$38.00	Jul 17	0.07	0.08	$0.08	12.5%	3.3K	0.14	32.3K
$39.00	Jul 17	0.02	0.04	$0.03	66.7%	2.5K	0.05	19.7K
$37.50	Jul 15	0.01	0.02	$0.02	50.0%	2.2K	0.07	10.5K
$37.00	Jul 17	0.31	0.32	$0.32	3.1%	1.0K	0.42	46.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 17	0.52	0.54	$0.53	3.8%	4.4K	0.58	30.7K
$37.00	Jul 24	0.87	0.90	$0.89	3.4%	3.0K	0.53	1.0K
$36.50	Jul 15	0.04	0.05	$0.05	20.0%	1.4K	0.22	5.7K
$35.00	Jul 17	0.04	0.05	$0.05	20.0%	1.3K	0.08	22.2K
$37.00	Jul 15	0.27	0.29	$0.28	7.1%	1.1K	0.74	356

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 229.8%, max 549.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 15	Aug 21	298.6%	46.4%	543.2%	--	611
$29.50	Jul 15	Aug 7	320.7%	53.1%	504.5%	115	107
$31.00	Jul 15	Aug 21	255.1%	44.2%	477.5%	46	245
$42.00	Jul 15	Aug 28	200.8%	35.9%	459.7%	3	91
$32.00	Jul 15	Aug 21	212.4%	42.0%	405.8%	3	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 15	Aug 14	320.7%	49.4%	549.7%	--	211
$30.00	Jul 15	Aug 21	298.6%	46.4%	543.2%	93	31.6K
$30.50	Jul 15	Aug 14	276.8%	46.0%	501.9%	--	1.6K
$31.00	Jul 15	Aug 21	255.1%	44.2%	477.5%	13	7.8K
$31.50	Jul 15	Aug 28	233.7%	43.4%	439.0%	1	414

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 10.76, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.00	$44.00	Aug 28	$0.17	$1.83	$0.17	10.76	$42.17
$40.00	$41.00	Aug 7	$0.11	$0.89	$0.11	8.09	$40.11
$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
$40.00	$41.00	Aug 14	$0.16	$0.84	$0.16	5.25	$40.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Aug 21	$0.14	$0.86	$0.14	6.14	$32.86
$35.50	$35.00	Jul 24	$0.10	$0.40	$0.10	4.00	$35.40
$35.00	$34.50	Jul 31	$0.10	$0.40	$0.10	4.00	$34.90
$34.50	$34.00	Aug 7	$0.10	$0.40	$0.10	4.00	$34.40
$34.00	$33.00	Aug 21	$0.20	$0.80	$0.20	4.00	$33.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 9.00, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Aug 21	$0.88	$0.88	$0.12	7.33	$32.88
$33.00	$34.00	Aug 21	$0.84	$0.84	$0.16	5.25	$33.84
$33.00	$34.00	Aug 14	$0.83	$0.83	$0.17	4.88	$33.83
$35.50	$36.00	Jul 24	$0.40	$0.40	$0.10	4.00	$35.90
$34.00	$34.50	Aug 7	$0.40	$0.40	$0.10	4.00	$34.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$43.00	$42.00	Jul 31	$0.90	$0.90	$0.10	9.00	$42.10
$42.00	$40.00	Aug 14	$1.78	$1.78	$0.22	8.09	$40.22
$40.00	$39.00	Jul 31	$0.88	$0.88	$0.12	7.33	$39.12
$39.50	$39.00	Jul 24	$0.38	$0.38	$0.12	3.17	$39.12
$41.00	$40.00	Aug 21	$0.73	$0.73	$0.27	2.70	$40.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.16, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Jul 15	Jul 17	$0.06	73.2%	37.6%
$37.50	Jul 15	Jul 17	$0.14	49.0%	36.1%
$36.00	Jul 15	Jul 17	$0.15	42.2%	38.3%
$29.50	Jul 15	Aug 7	$0.18	320.7%	53.1%
$33.50	Jul 17	Jul 24	$0.20	59.7%	41.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Jul 31	Aug 21	$0.05	44.4%	38.2%
$35.50	Jul 15	Jul 17	$0.07	64.5%	40.9%
$29.50	Jul 15	Aug 7	$0.08	320.7%	53.1%
$39.00	Jul 17	Jul 24	$0.08	45.9%	33.2%
$38.50	Jul 17	Jul 24	$0.10	41.5%	32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 0.92% of stock, avg 10.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Jul 15	$0.06	$0.28	$0.34	$36.66	$37.34	0.92%
$36.50	Jul 15	$0.32	$0.05	$0.37	$36.13	$36.87	1.01%
$37.50	Jul 15	$0.02	$0.63	$0.65	$36.85	$38.15	1.77%
$36.00	Jul 15	$0.80	$0.01	$0.81	$35.19	$36.81	2.20%
$37.00	Jul 17	$0.32	$0.53	$0.85	$36.15	$37.85	2.31%
$36.50	Jul 17	$0.59	$0.31	$0.90	$35.60	$37.40	2.45%
$37.50	Jul 17	$0.16	$0.85	$1.01	$36.49	$38.51	2.75%
$36.00	Jul 17	$0.95	$0.16	$1.11	$34.89	$37.11	3.02%
$38.00	Jul 15	$0.02	$1.16	$1.18	$36.82	$39.18	3.21%
$35.50	Jul 15	$1.33	$0.01	$1.34	$34.16	$36.84	3.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 172 found (cheapest 0.19% of stock, avg 4.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.50	$36.50	Jul 15	$0.02	$0.05	$0.07	$36.43	$37.57
$39.00	$35.00	Jul 17	$0.03	$0.05	$0.08	$34.92	$39.08
$38.50	$35.00	Jul 17	$0.05	$0.05	$0.10	$34.90	$38.60
$37.00	$36.50	Jul 15	$0.06	$0.05	$0.11	$36.39	$37.11
$39.00	$35.50	Jul 17	$0.03	$0.08	$0.11	$35.39	$39.11
$38.00	$35.00	Jul 17	$0.08	$0.05	$0.13	$34.87	$38.13
$38.50	$35.50	Jul 17	$0.05	$0.08	$0.13	$35.37	$38.63
$38.00	$35.50	Jul 17	$0.08	$0.08	$0.16	$35.34	$38.16
$39.00	$36.00	Jul 17	$0.03	$0.16	$0.19	$35.81	$39.19
$37.50	$35.00	Jul 17	$0.16	$0.05	$0.21	$34.79	$37.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 6.69, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 21	$0.87	$0.13	6.69	$32.13	$34.87
33/34	35/36	Aug 21	$0.85	$0.15	5.67	$33.15	$35.85
34/35	36/37	Aug 21	$0.84	$0.16	5.25	$34.16	$36.84
36/37	38/39	Aug 21	$0.81	$0.19	4.26	$36.19	$38.81
37/38	39/40	Aug 21	$0.81	$0.19	4.26	$37.19	$39.81
34/34	37/38	Aug 14	$0.40	$0.10	4.00	$34.10	$37.40
35/36	37/38	Aug 21	$0.80	$0.20	4.00	$35.20	$37.80
32/33	35/36	Aug 21	$0.79	$0.21	3.76	$32.21	$35.79
36/36	38/38	Aug 14	$0.39	$0.11	3.55	$35.61	$37.89
36/36	38/38	Aug 14	$0.39	$0.11	3.55	$36.11	$38.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$41.00	$42.00	Aug 21	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Aug 14	$0.06	$0.94	15.67
$41.00	$42.00	$43.00	Aug 21	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Aug 28	$0.06	$0.94	15.67
$34.00	$35.00	$36.00	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	$0.06	$0.94	15.67
$39.00	$40.00	$41.00	Jul 31	$0.07	$0.93	13.29
$33.00	$34.00	$35.00	Aug 21	$0.07	$0.93	13.29
$40.00	$41.00	$42.00	Jul 31	$0.08	$0.92	11.50
$34.00	$35.00	$36.00	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. 103 found (best net $-0.04, 99 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
$42.00	$43.00	1:2	Aug 7	-$0.05	$0.95
$40.00	$41.00	1:2	Aug 7	-$0.06	$0.94

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	-$0.16	$0.84
$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	-$0.43	$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 4.84%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Aug 28	$1.78	0.51	0.6%	4.84%	5.44%	--	371
$37.00	Aug 21	$1.66	0.51	0.6%	4.51%	5.11%	701	26.0K
$37.00	Aug 14	$1.46	0.50	0.6%	3.97%	4.57%	21	2.2K
$37.50	Aug 28	$1.45	0.47	2.0%	3.94%	5.90%	441	1.9K
$38.00	Aug 28	$1.39	0.43	3.3%	3.78%	7.10%	3	705
$37.50	Aug 14	$1.22	0.45	2.0%	3.32%	5.27%	3	2.7K
$38.00	Aug 21	$1.21	0.41	3.3%	3.29%	6.61%	166	26.2K
$37.00	Aug 7	$1.20	0.50	0.6%	3.26%	3.86%	53	4.6K
$38.50	Aug 28	$1.19	0.39	4.7%	3.24%	7.91%	1	124
$38.00	Aug 14	$1.03	0.40	3.3%	2.80%	6.12%	119	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 34,276

Total Puts 20,514

Put/Call Ratio 0.60

Net Difference 13,762

Prior's Put/Call Breakdown

Total Calls 38,173

Total Puts 25,017

Put/Call Ratio 0.66

Net Difference 13,156

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