IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.40 -1.13%

(7/16 09:35) ◀

Thursday, July 16, 2026 (9:40am)

▶ (7/16 09:45)

◀ 7/16 09:40 ▶

Option Volume

Detail

ℹ

Current (07/16 9:40am) 21,144

Calls: 14,913 (71%)

Puts: 6,231 (29%)

Prior (07/15) 36,580

Calls: 23,195 (63%)

Puts: 13,385 (37%)

Current vs Prior -42.20%

Calls: -35.71% (Calls)

Puts: -53.45% (Puts)

Prior 7-Day Total 3,199,527

Calls: 1,993,428 (62%)

Puts: 1,206,099 (38%)

Prior 7-Day Average 457,075

Calls: 284,775 (62%)

Puts: 172,299 (38%)

Current vs Prior 7-Day Avg -95.37%

Calls: -94.76%

Puts: -96.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:40am) $1.71M

Calls: $1.30M (76%)

Puts: $412.0K (24%)

Prior (07/15) $3.41M

Calls: $2.56M (75%)

Puts: $850.0K (25%)

Current vs Prior -49.79%

Calls: -49.21%

Puts: -51.53%

Prior 7-Day Total $368.46M

Calls: $217.55M (59%)

Puts: $150.91M (41%)

Prior 7-Day Average $52.64M

Calls: $31.08M (59%)

Puts: $21.56M (41%)

Current vs Prior 7-Day Avg -96.74%

Calls: -95.81%

Puts: -98.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:40am) 0.42

Prior (07/15) 0.58

Current vs Prior -27.59%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -31.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:40am) 6,414,666

Calls: 3,775,409 (59%)

Puts: 2,639,257 (41%)

Prior (07/15) 6,464,342

Calls: 3,792,130 (59%)

Puts: 2,672,212 (41%)

Current vs Prior -0.77%

Prior 7-Day Total 44,621,662

Calls: 25,842,921 (58%)

Puts: 18,778,741 (42%)

Prior 7-Day Average 6,374,523

Calls: 3,691,845 (58%)

Puts: 2,682,677 (42%)

Current vs Prior 7-Day Avg +0.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.61% | 4.84%2.61% | 10.52%

Prior 2.88% | 4.86%1.39% | 10.57%

Current vs Prior -9.37% | -0.57%+88.37% | -0.43%

Prior 7-Day Avg 2.82% | 3.94%3.69% | 11.63%

Current vs 7-Day Avg -7.59% | +22.66%-29.23% | -9.55%

Prior 7-Day Eod 2.88% | 4.86%1.39% | 10.57%

Current vs 7-Day Eod -9.37% | -0.57%+88.37% | -0.43%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.50% | 5.31%

Calls: 6.90% | 8.00%

Puts: 8.11% | 2.63%

Prior 8.36% | 4.42%

Calls: 10.71% | 5.32%

Puts: 6.00% | 3.53%

Current vs Prior -10.29% | +20.14%

Prior 7-Day Avg 12.23% | 5.92%

Calls: 10.01% | 5.14%

Puts: 14.45% | 6.70%

Current vs 7-Day Avg -38.69% | -10.35%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.30M) vs puts ($412.0K). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (14,913 calls vs 6,231 puts). P/C ratio dropping 28% - 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
09:40	BULLISH	BULLISH	BULLISH
09:35	BEARISH	NEUTRAL	MIXED

📈 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 201 of results (avg 5.6%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 31	0.75	0.76	$0.76	1.3%	57	0.42	16.9K
$37.50	Aug 14	1.00	1.02	$1.01	2.0%	4	0.41	2.9K
$40.00	Aug 21	0.44	0.45	$0.45	2.2%	657	0.21	30.3K
$36.50	Aug 7	1.23	1.26	$1.25	2.4%	2	0.51	3.7K
$38.00	Aug 14	0.81	0.83	$0.82	2.4%	12	0.35	916

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 21	1.38	1.40	$1.39	1.4%	105	0.43	13.1K
$37.00	Aug 21	1.85	1.88	$1.87	1.6%	--	0.53	13.0K
$36.00	Aug 14	1.22	1.24	$1.23	1.6%	9	0.43	901
$37.00	Aug 14	1.70	1.73	$1.72	1.7%	263	0.54	2.4K
$36.50	Jul 31	1.02	1.04	$1.03	1.9%	49	0.50	561

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 107 found (avg $0.37, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 24	0.05	0.06	$0.06	16.7%	180	0.07	1.4K
$41.50	Jul 31	0.05	0.06	$0.06	16.7%	--	0.05	24
$41.00	Jul 31	0.06	0.07	$0.07	14.3%	3	0.06	3.9K
$39.00	Jul 24	0.08	0.09	$0.09	11.1%	71	0.10	6.3K
$40.50	Jul 31	0.08	0.09	$0.09	11.1%	--	0.07	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	0.05	0.06	$0.06	16.7%	--	0.03	9.0K
$33.00	Jul 24	0.06	0.07	$0.07	14.3%	--	0.06	26.3K
$35.50	Jul 17	0.07	0.08	$0.08	12.5%	165	0.15	5.1K
$31.00	Jul 31	0.07	0.08	$0.08	12.5%	--	0.05	7.0K
$33.50	Jul 24	0.08	0.09	$0.09	11.1%	1	0.08	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	6.30	6.60	$6.45	4.7%	--	0.99	621
$30.50	Jul 17	5.75	6.10	$5.93	5.9%	--	0.99	151
$31.00	Jul 17	5.25	5.55	$5.40	5.6%	--	0.99	111
$31.50	Jul 17	4.75	5.05	$4.90	6.1%	--	0.99	64
$32.00	Jul 17	4.30	4.55	$4.43	5.6%	2	0.99	819

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 17	2.97	3.25	$3.11	9.0%	--	1.00	14
$40.00	Jul 17	3.45	3.65	$3.55	5.6%	6	1.00	5.2K
$41.00	Jul 17	4.45	4.70	$4.58	5.5%	1	1.00	626
$42.00	Jul 17	5.40	5.75	$5.58	6.3%	--	1.00	4.5K
$43.00	Jul 17	6.40	6.70	$6.55	4.6%	--	1.00	283

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 15.4K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	1.39	1.45	$1.42	4.2%	4.5K	0.47	25.5K
$37.50	Jul 24	0.30	0.31	$0.31	3.2%	891	0.28	8.3K
$38.00	Jul 24	0.19	0.20	$0.20	5.0%	856	0.20	9.4K
$41.00	Aug 21	0.29	0.30	$0.30	3.3%	660	0.15	6.4K
$40.00	Aug 21	0.44	0.45	$0.45	2.2%	657	0.21	30.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 24	0.75	0.77	$0.76	2.6%	713	0.51	5.1K
$35.50	Jul 24	0.37	0.38	$0.38	2.6%	508	0.30	3.9K
$36.00	Jul 24	0.53	0.55	$0.54	3.7%	447	0.40	23.8K
$36.00	Jul 31	0.80	0.82	$0.81	2.5%	332	0.42	3.3K
$36.00	Jul 17	0.16	0.18	$0.17	11.8%	305	0.31	14.1K

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 90.2%, max 213.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 17	Aug 28	111.9%	35.7%	213.6%	300	10.9K
$30.00	Jul 17	Aug 21	130.8%	45.5%	187.6%	--	1.1K
$42.00	Jul 17	Aug 28	97.9%	35.1%	178.7%	10	26.6K
$41.50	Jul 17	Jul 31	98.7%	37.7%	161.8%	--	599
$31.00	Jul 17	Aug 21	110.8%	43.1%	157.1%	10	327

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 17	Aug 21	111.9%	36.3%	208.3%	--	1.3K
$30.00	Jul 17	Aug 28	130.8%	45.2%	189.2%	--	26.6K
$42.00	Jul 17	Aug 21	97.9%	35.1%	178.7%	--	6.0K
$30.50	Jul 17	Aug 14	120.8%	45.1%	167.8%	--	3.6K
$31.00	Jul 17	Aug 21	110.8%	43.1%	157.1%	3	11.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 9.71, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 14	$0.11	$0.89	$0.11	8.09	$40.11
$41.00	$42.00	Aug 28	$0.11	$0.89	$0.11	8.09	$41.11
$40.00	$41.00	Aug 21	$0.15	$0.85	$0.15	5.67	$40.15
$40.00	$41.00	Aug 28	$0.17	$0.83	$0.17	4.88	$40.17
$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
$31.50	$30.00	Aug 28	$0.14	$1.36	$0.14	9.71	$31.36
$33.00	$32.00	Aug 21	$0.15	$0.85	$0.15	5.67	$32.85
$34.00	$33.00	Aug 21	$0.21	$0.79	$0.21	3.76	$33.79
$34.50	$34.00	Aug 7	$0.11	$0.39	$0.11	3.55	$34.39
$34.00	$33.50	Aug 14	$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. 118 found (best R:R 12.33, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Jul 31	$0.89	$0.89	$0.11	8.09	$33.89
$32.00	$33.00	Aug 21	$0.82	$0.82	$0.18	4.56	$32.82
$33.00	$33.50	Aug 7	$0.40	$0.40	$0.10	4.00	$33.40
$33.00	$34.00	Aug 21	$0.80	$0.80	$0.20	4.00	$33.80
$33.50	$34.00	Aug 7	$0.39	$0.39	$0.11	3.55	$33.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$40.00	Aug 14	$1.85	$1.85	$0.15	12.33	$40.15
$41.00	$40.00	Aug 21	$0.88	$0.88	$0.12	7.33	$40.12
$39.00	$38.00	Aug 7	$0.80	$0.80	$0.20	4.00	$38.20
$40.00	$39.00	Aug 7	$0.79	$0.79	$0.21	3.76	$39.21
$38.00	$37.50	Jul 31	$0.37	$0.37	$0.13	2.85	$37.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.20, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 17	Jul 24	$0.07	91.2%	47.6%
$33.00	Jul 17	Jul 24	$0.07	83.6%	43.2%
$39.00	Jul 17	Jul 24	$0.07	61.4%	34.7%
$33.50	Jul 17	Jul 24	$0.11	68.6%	40.5%
$38.50	Jul 17	Jul 24	$0.11	51.5%	33.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 17	Jul 24	$0.05	83.6%	43.2%
$29.50	Jul 24	Aug 7	$0.07	66.0%	52.1%
$33.50	Jul 17	Jul 24	$0.08	68.6%	40.5%
$38.50	Jul 17	Jul 24	$0.09	51.5%	33.4%
$40.00	Jul 17	Jul 24	$0.10	79.0%	38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.79% of stock, avg 10.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Jul 17	$0.28	$0.37	$0.65	$35.85	$37.15	1.79%
$36.00	Jul 17	$0.58	$0.17	$0.75	$35.25	$36.75	2.06%
$37.00	Jul 17	$0.12	$0.68	$0.80	$36.20	$37.80	2.20%
$35.50	Jul 17	$1.02	$0.08	$1.10	$34.40	$36.60	3.02%
$37.50	Jul 17	$0.05	$1.09	$1.14	$36.36	$38.64	3.13%
$36.50	Jul 24	$0.69	$0.76	$1.45	$35.05	$37.95	3.98%
$35.00	Jul 17	$1.46	$0.04	$1.50	$33.50	$36.50	4.12%
$37.00	Jul 24	$0.47	$1.04	$1.51	$35.49	$38.51	4.15%
$36.00	Jul 24	$1.00	$0.54	$1.54	$34.46	$37.54	4.23%
$38.00	Jul 17	$0.03	$1.57	$1.60	$36.40	$39.60	4.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.19% of stock, avg 3.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.00	$35.00	Jul 17	$0.03	$0.04	$0.07	$34.93	$38.07
$37.50	$35.00	Jul 17	$0.05	$0.04	$0.09	$34.91	$37.59
$38.00	$35.50	Jul 17	$0.03	$0.08	$0.11	$35.39	$38.11
$37.50	$35.50	Jul 17	$0.05	$0.08	$0.13	$35.37	$37.63
$37.00	$35.00	Jul 17	$0.12	$0.04	$0.16	$34.84	$37.16
$37.00	$35.50	Jul 17	$0.12	$0.08	$0.20	$35.30	$37.20
$38.00	$36.00	Jul 17	$0.03	$0.17	$0.20	$35.80	$38.20
$37.50	$36.00	Jul 17	$0.05	$0.17	$0.22	$35.78	$37.72
$38.50	$34.00	Jul 24	$0.13	$0.13	$0.26	$33.74	$38.76
$37.00	$36.00	Jul 17	$0.12	$0.17	$0.29	$35.71	$37.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 6.14, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
38/39	40/40	Aug 28	$0.86	$0.14	6.14	$38.14	$40.36
32/33	34/35	Aug 21	$0.84	$0.16	5.25	$32.16	$34.84
33/34	35/36	Aug 21	$0.84	$0.16	5.25	$33.16	$35.84
34/35	36/37	Aug 21	$0.83	$0.17	4.88	$34.17	$36.83
35/36	37/38	Aug 21	$0.81	$0.19	4.26	$35.19	$37.81
36/36	37/38	Aug 14	$0.40	$0.10	4.00	$35.60	$37.40
36/37	38/39	Aug 21	$0.80	$0.20	4.00	$36.20	$38.80
36/36	38/38	Aug 28	$0.40	$0.10	4.00	$36.10	$38.40
35/36	37/38	Aug 14	$0.39	$0.11	3.55	$35.11	$37.39
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. 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	$0.06	$0.94	15.67
$34.00	$35.00	$36.00	Aug 21	$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
$39.00	$40.00	$41.00	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	$0.05	$0.95	19.00
$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
$36.00	$37.00	$38.00	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. 92 found (best net $-0.12, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$43.00	1:2	Jul 31	-$0.05	$0.95
$40.00	$41.00	1:2	Aug 7	-$0.05	$0.95
$42.00	$43.00	1:2	Aug 14	-$0.06	$0.94
$41.00	$42.00	1:2	Aug 14	-$0.07	$0.93
$42.00	$43.00	1:2	Aug 21	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.50	$30.00	1:2	Aug 28	-$0.12	$1.38
$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	-$0.21	$0.79
$34.00	$33.00	1:2	Aug 21	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.89%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.50	Aug 28	$1.78	0.52	0.3%	4.89%	5.16%	--	42
$37.00	Aug 28	$1.53	0.48	1.6%	4.20%	5.85%	2	372
$36.50	Aug 14	$1.43	0.51	0.3%	3.93%	4.20%	4	868
$37.00	Aug 21	$1.39	0.47	1.6%	3.82%	5.47%	4.5K	25.5K
$37.50	Aug 28	$1.32	0.44	3.0%	3.63%	6.65%	--	2.4K
$36.50	Aug 7	$1.23	0.51	0.3%	3.38%	3.65%	2	3.7K
$37.00	Aug 14	$1.18	0.46	1.6%	3.24%	4.89%	1	2.8K
$38.00	Aug 28	$1.13	0.39	4.4%	3.10%	7.50%	2	724
$37.50	Aug 14	$1.00	0.41	3.0%	2.75%	5.77%	4	2.9K
$37.00	Aug 7	$0.99	0.45	1.6%	2.72%	4.37%	2	3.5K

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 14,913

Total Puts 6,231

Put/Call Ratio 0.42

Net Difference 8,682

Prior's Put/Call Breakdown

Total Calls 23,195

Total Puts 13,385

Put/Call Ratio 0.58

Net Difference 9,810

Prior 7-Day Put/Call Summary

Total Calls 1,993,428

Total Puts 1,206,099

Average Put/Call Ratio 0.61

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