IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.34 -1.28%

(7/16 09:40) ◀

Thursday, July 16, 2026 (9:45am)

▶ (7/16 09:50)

◀ 7/16 09:45 ▶

Option Volume

Detail

ℹ

Current (07/16 9:45am) 32,107

Calls: 20,862 (65%)

Puts: 11,245 (35%)

Prior (07/15) 43,532

Calls: 28,355 (65%)

Puts: 15,177 (35%)

Current vs Prior -26.25%

Calls: -26.43% (Calls)

Puts: -25.91% (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 -92.98%

Calls: -92.67%

Puts: -93.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:45am) $2.38M

Calls: $1.66M (70%)

Puts: $719.7K (30%)

Prior (07/15) $4.10M

Calls: $3.05M (74%)

Puts: $1.05M (26%)

Current vs Prior -42.00%

Calls: -45.59%

Puts: -31.58%

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 -95.48%

Calls: -94.66%

Puts: -96.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:45am) 0.54

Prior (07/15) 0.54

Current vs Prior +0.70%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -11.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:45am) 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 2.64% | 4.84%2.64% | 10.46%

Prior 2.88% | 4.86%1.39% | 10.57%

Current vs Prior -8.26% | -0.40%+90.67% | -1.05%

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

Current vs 7-Day Avg -6.47% | +22.87%-28.37% | -10.11%

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

Current vs 7-Day Eod -8.26% | -0.40%+90.67% | -1.05%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.46% | 4.89%

Calls: 7.41% | 7.29%

Puts: 9.52% | 2.50%

Prior 8.36% | 4.42%

Calls: 10.71% | 5.32%

Puts: 6.00% | 3.53%

Current vs Prior +1.20% | +10.63%

Prior 7-Day Avg 12.23% | 5.92%

Calls: 10.01% | 5.14%

Puts: 14.45% | 6.70%

Current vs 7-Day Avg -30.84% | -17.44%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.66M). Bullish P/C ratio of 0.54.

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	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 206 of results (avg 5.4%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 21	0.64	0.65	$0.65	1.5%	8	0.28	16.1K
$37.50	Jul 31	0.53	0.54	$0.54	1.9%	175	0.33	1.5K
$35.00	Aug 21	2.49	2.54	$2.52	2.0%	18	0.65	45.3K
$38.00	Aug 21	0.95	0.97	$0.96	2.1%	58	0.36	24.4K
$37.00	Aug 21	1.36	1.39	$1.38	2.2%	4.5K	0.46	25.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 7	1.05	1.06	$1.06	0.9%	16	0.44	3.9K
$36.00	Aug 28	1.55	1.57	$1.56	1.3%	15	0.44	83
$36.00	Aug 21	1.40	1.42	$1.41	1.4%	105	0.45	13.1K
$35.00	Aug 7	0.69	0.70	$0.70	1.4%	300	0.32	1.8K
$37.00	Jul 31	1.32	1.34	$1.33	1.5%	1	0.59	12.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 113 found (avg $0.39, 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
$43.00	Aug 7	0.05	0.06	$0.06	16.7%	--	0.04	1.0K
$41.00	Jul 31	0.06	0.07	$0.07	14.3%	3	0.06	3.9K
$39.00	Jul 24	0.07	0.08	$0.08	12.5%	72	0.09	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 24	0.05	0.06	$0.06	16.7%	--	0.05	2.5K
$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
$31.00	Jul 31	0.07	0.08	$0.08	12.5%	--	0.05	7.0K
$31.50	Jul 31	0.08	0.09	$0.09	11.1%	1	0.06	30

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 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	6.50	$6.40	3.1%	--	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	3.65	3.75	$3.70	2.7%	6	1.00	5.2K
$41.00	Jul 17	4.50	4.75	$4.63	5.4%	2	1.00	626
$42.00	Jul 17	5.40	5.75	$5.58	6.3%	--	1.00	4.5K
$43.00	Jul 17	6.45	6.75	$6.60	4.5%	--	1.00	283

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 24.5K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	1.36	1.39	$1.38	2.2%	4.5K	0.46	25.5K
$37.50	Jul 17	0.04	0.05	$0.05	20.0%	2.2K	0.10	9.9K
$37.00	Jul 17	0.10	0.11	$0.11	9.1%	1.0K	0.22	47.8K
$38.00	Jul 24	0.17	0.18	$0.18	5.6%	931	0.18	9.4K
$37.50	Jul 24	0.28	0.29	$0.29	3.4%	901	0.27	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 17	0.40	0.44	$0.42	9.5%	2.8K	0.58	6.2K
$36.00	Jul 17	0.20	0.21	$0.21	4.8%	830	0.35	14.1K
$36.50	Jul 24	0.79	0.81	$0.80	2.5%	823	0.53	5.1K
$36.00	Jul 24	0.56	0.58	$0.57	3.5%	571	0.42	23.8K
$35.50	Jul 24	0.39	0.41	$0.40	5.0%	508	0.32	3.9K

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 92.1%, max 220.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 17	Aug 28	113.6%	35.4%	220.8%	300	10.9K
$42.00	Jul 17	Aug 28	99.6%	34.6%	188.0%	50	26.6K
$30.00	Jul 17	Aug 21	129.5%	45.3%	186.0%	--	1.1K
$31.00	Jul 17	Aug 21	109.4%	42.8%	155.7%	10	327
$40.50	Jul 17	Jul 31	90.3%	35.3%	155.6%	306	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 17	Aug 21	113.6%	36.2%	213.6%	--	1.3K
$30.00	Jul 17	Aug 28	129.5%	45.0%	187.4%	--	26.6K
$42.00	Jul 17	Aug 21	99.6%	35.2%	182.9%	--	6.0K
$30.50	Jul 17	Aug 14	119.4%	45.2%	164.4%	--	3.6K
$31.00	Jul 17	Aug 21	109.4%	42.8%	155.7%	3	11.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 9.71, avg 1.99)

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	$0.12	$0.88	$0.12	7.33	$41.12
$40.00	$41.00	Aug 21	$0.14	$0.86	$0.14	6.14	$40.14
$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
$34.50	$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
$34.00	$33.00	Aug 21	$0.22	$0.78	$0.22	3.55	$33.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 12.33, avg 1.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Aug 21	$0.90	$0.90	$0.10	9.00	$31.90
$33.00	$34.00	Jul 31	$0.89	$0.89	$0.11	8.09	$33.89
$33.00	$34.00	Aug 21	$0.83	$0.83	$0.17	4.88	$33.83
$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

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
$40.00	$39.00	Jul 31	$0.89	$0.89	$0.11	8.09	$39.11
$41.00	$40.00	Aug 21	$0.88	$0.88	$0.12	7.33	$40.12
$39.00	$38.00	Aug 7	$0.79	$0.79	$0.21	3.76	$38.21
$40.00	$39.00	Aug 7	$0.79	$0.79	$0.21	3.76	$39.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.20, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Jul 17	Jul 24	$0.06	63.4%	34.3%
$32.00	Jul 17	Jul 24	$0.07	89.7%	47.0%
$33.00	Jul 17	Jul 24	$0.07	81.8%	42.6%
$38.50	Jul 17	Jul 24	$0.10	53.8%	33.4%
$32.50	Jul 17	Jul 24	$0.12	79.9%	46.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 17	Jul 24	$0.05	81.8%	42.6%
$29.50	Jul 24	Aug 7	$0.07	65.4%	51.7%
$33.50	Jul 17	Jul 24	$0.08	71.2%	41.0%
$38.00	Jul 17	Jul 24	$0.09	48.3%	32.5%
$38.50	Jul 17	Jul 24	$0.09	53.8%	33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 1.87% of stock, avg 10.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Jul 17	$0.26	$0.42	$0.68	$35.82	$37.18	1.87%
$36.00	Jul 17	$0.54	$0.21	$0.75	$35.25	$36.75	2.06%
$37.00	Jul 17	$0.11	$0.76	$0.87	$36.13	$37.87	2.39%
$35.50	Jul 17	$1.00	$0.09	$1.09	$34.41	$36.59	3.00%
$37.50	Jul 17	$0.05	$1.20	$1.25	$36.25	$38.75	3.44%
$35.00	Jul 17	$1.39	$0.05	$1.44	$33.56	$36.44	3.96%
$36.50	Jul 24	$0.67	$0.80	$1.47	$35.03	$37.97	4.05%
$36.00	Jul 24	$0.96	$0.57	$1.53	$34.47	$37.53	4.21%
$37.00	Jul 24	$0.45	$1.08	$1.53	$35.47	$38.53	4.21%
$35.50	Jul 24	$1.27	$0.40	$1.67	$33.83	$37.17	4.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.17% of stock, avg 3.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.00	$34.50	Jul 17	$0.03	$0.03	$0.06	$34.44	$38.06
$37.50	$34.50	Jul 17	$0.05	$0.03	$0.08	$34.42	$37.58
$38.00	$35.00	Jul 17	$0.03	$0.05	$0.08	$34.92	$38.08
$37.50	$35.00	Jul 17	$0.05	$0.05	$0.10	$34.90	$37.60
$38.00	$35.50	Jul 17	$0.03	$0.09	$0.12	$35.38	$38.12
$37.00	$34.50	Jul 17	$0.11	$0.03	$0.14	$34.36	$37.14
$37.50	$35.50	Jul 17	$0.05	$0.09	$0.14	$35.36	$37.64
$37.00	$35.00	Jul 17	$0.11	$0.05	$0.16	$34.84	$37.16
$37.00	$35.50	Jul 17	$0.11	$0.09	$0.20	$35.30	$37.20
$38.00	$36.00	Jul 17	$0.03	$0.21	$0.24	$35.76	$38.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 7.33, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 21	$0.88	$0.12	7.33	$32.12	$34.88
33/34	35/36	Aug 21	$0.84	$0.16	5.25	$33.16	$35.84
34/35	36/37	Aug 21	$0.81	$0.19	4.26	$34.19	$36.81
35/36	37/38	Aug 21	$0.80	$0.20	4.00	$35.20	$37.80
36/37	38/39	Aug 21	$0.80	$0.20	4.00	$36.20	$38.80
34/34	36/36	Aug 28	$0.40	$0.10	4.00	$33.60	$36.40
36/36	38/38	Aug 28	$0.40	$0.10	4.00	$35.60	$37.90
36/37	38/39	Aug 28	$0.40	$0.10	4.00	$36.60	$38.90
37/38	39/40	Aug 21	$0.79	$0.21	3.76	$37.21	$39.79
34/34	36/36	Aug 14	$0.39	$0.11	3.55	$33.61	$36.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 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 28	$0.05	$0.95	19.00
$41.00	$42.00	$43.00	Aug 28	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Jul 31	$0.06	$0.94	15.67
$33.00	$34.00	$35.00	Aug 14	$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
$41.00	$42.00	$43.00	Jul 17	$0.07	$0.93	13.29
$32.00	$33.00	$34.00	Aug 21	$0.07	$0.93	13.29
$33.00	$34.00	$35.00	Aug 21	$0.07	$0.93	13.29
$36.00	$37.00	$38.00	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. 90 found (best net $-0.12, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$41.00	1:2	Aug 7	-$0.06	$0.94
$41.00	$42.00	1:2	Aug 14	-$0.06	$0.94
$42.00	$43.00	1:2	Aug 14	-$0.07	$0.93
$42.00	$43.00	1:2	Aug 21	-$0.08	$0.92
$40.00	$41.00	1:2	Aug 14	-$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	-$0.13	$0.87
$32.00	$31.00	1:2	Aug 21	-$0.17	$0.83
$33.00	$32.00	1:2	Aug 21	-$0.22	$0.78
$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 4.87%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.50	Aug 28	$1.77	0.52	0.4%	4.87%	5.31%	--	42
$37.00	Aug 28	$1.52	0.48	1.8%	4.18%	6.00%	2	372
$36.50	Aug 14	$1.42	0.51	0.4%	3.91%	4.35%	4	868
$37.00	Aug 21	$1.36	0.46	1.8%	3.74%	5.56%	4.5K	25.5K
$37.50	Aug 28	$1.30	0.43	3.2%	3.58%	6.77%	--	2.4K
$36.50	Aug 7	$1.19	0.50	0.4%	3.27%	3.71%	2	3.7K
$37.00	Aug 14	$1.18	0.45	1.8%	3.25%	5.06%	2	2.8K
$38.00	Aug 28	$1.10	0.39	4.6%	3.03%	7.59%	42	724
$37.50	Aug 14	$0.97	0.40	3.2%	2.67%	5.86%	4	2.9K
$37.00	Aug 7	$0.96	0.43	1.8%	2.64%	4.46%	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 20,862

Total Puts 11,245

Put/Call Ratio 0.54

Net Difference 9,617

Prior's Put/Call Breakdown

Total Calls 28,355

Total Puts 15,177

Put/Call Ratio 0.54

Net Difference 13,178

Prior 7-Day Put/Call Summary

Total Calls 1,993,428

Total Puts 1,206,099

Average Put/Call Ratio 0.61

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