IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.39 -1.15%

(7/16 09:50) ◀

Thursday, July 16, 2026 (9:55am)

▶ (7/16 10:00)

◀ 7/16 09:55 ▶

Option Volume

Detail

ℹ

Current (07/16 9:55am) 43,583

Calls: 28,180 (65%)

Puts: 15,403 (35%)

Prior (07/15) 67,139

Calls: 44,329 (66%)

Puts: 22,810 (34%)

Current vs Prior -35.09%

Calls: -36.43% (Calls)

Puts: -32.47% (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 -90.46%

Calls: -90.10%

Puts: -91.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 9:55am) $3.74M

Calls: $2.50M (67%)

Puts: $1.24M (33%)

Prior (07/15) $7.31M

Calls: $5.63M (77%)

Puts: $1.68M (23%)

Current vs Prior -48.85%

Calls: -55.59%

Puts: -26.24%

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 -92.89%

Calls: -91.95%

Puts: -94.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:55am) 0.55

Prior (07/15) 0.51

Current vs Prior +6.23%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -10.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 9:55am) 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 2.72% | 4.86%2.72% | 10.47%

Prior 2.88% | 4.86%1.39% | 10.57%

Current vs Prior -5.53% | +0.02%+96.36% | -0.93%

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

Current vs 7-Day Avg -3.67% | +23.40%-26.23% | -10.00%

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

Current vs 7-Day Eod -5.53% | +0.02%+96.36% | -0.93%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.23% | 4.80%

Calls: 13.33% | 7.00%

Puts: 5.13% | 2.60%

Prior 8.36% | 4.42%

Calls: 10.71% | 5.32%

Puts: 6.00% | 3.53%

Current vs Prior +10.41% | +8.60%

Prior 7-Day Avg 12.23% | 5.92%

Calls: 10.01% | 5.14%

Puts: 14.45% | 6.70%

Current vs 7-Day Avg -24.55% | -18.96%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($2.50M). Bullish P/C ratio of 0.55.

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
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 208 of results (avg 5.5%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 14	0.99	1.01	$1.00	2.0%	4	0.40	2.9K
$36.50	Jul 31	0.98	1.00	$0.99	2.0%	270	0.50	612
$35.00	Aug 21	2.52	2.58	$2.55	2.4%	89	0.66	45.3K
$38.00	Aug 14	0.80	0.82	$0.81	2.5%	50	0.35	916
$38.00	Aug 28	1.12	1.15	$1.14	2.6%	52	0.39	724

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 7	1.51	1.53	$1.52	1.3%	--	0.56	345
$36.50	Aug 14	1.45	1.47	$1.46	1.4%	84	0.49	860
$36.00	Aug 21	1.38	1.40	$1.39	1.4%	106	0.44	13.1K
$35.50	Aug 28	1.32	1.34	$1.33	1.5%	--	0.39	35
$37.00	Aug 21	1.85	1.88	$1.87	1.6%	--	0.53	13.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 110 found (avg $0.38, 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%	5	0.06	3.9K
$39.00	Jul 24	0.08	0.09	$0.09	11.1%	72	0.10	6.3K

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
$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
$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	5.80	6.00	$5.90	3.4%	--	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	4.25	4.55	$4.40	6.8%	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	3.55	3.75	$3.65	5.5%	8	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	6.50	6.75	$6.63	3.8%	--	1.00	283

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 32.2K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	1.39	1.43	$1.41	2.8%	4.5K	0.47	25.5K
$38.00	Jul 24	0.20	0.21	$0.21	4.8%	2.6K	0.20	9.4K
$37.50	Jul 17	0.04	0.05	$0.05	20.0%	2.3K	0.11	9.9K
$37.00	Jul 17	0.11	0.12	$0.12	8.3%	1.6K	0.24	47.8K
$37.50	Jul 24	0.30	0.32	$0.31	6.5%	901	0.28	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 17	0.38	0.40	$0.39	5.1%	2.9K	0.54	6.2K
$36.00	Jul 17	0.18	0.19	$0.19	5.3%	1.8K	0.31	14.1K
$36.50	Jul 24	0.76	0.78	$0.77	2.6%	825	0.51	5.1K
$36.00	Jul 24	0.54	0.56	$0.55	3.6%	678	0.40	23.8K
$36.00	Aug 14	1.22	1.24	$1.23	1.6%	612	0.44	901

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 215.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 17	Aug 28	112.6%	35.7%	215.4%	300	10.9K
$30.00	Jul 17	Aug 21	131.1%	45.4%	188.8%	--	1.1K
$42.00	Jul 17	Aug 28	98.5%	35.0%	181.8%	50	26.6K
$41.50	Jul 17	Jul 31	100.3%	37.7%	165.6%	--	599
$31.00	Jul 17	Aug 21	111.1%	43.0%	158.2%	10	327

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 17	Aug 21	112.6%	36.4%	209.4%	--	1.3K
$30.00	Jul 17	Aug 28	131.1%	45.2%	189.9%	--	26.6K
$42.00	Jul 17	Aug 21	98.5%	35.2%	179.8%	--	6.0K
$30.50	Jul 17	Aug 14	121.0%	44.7%	170.9%	--	3.6K
$31.00	Jul 17	Aug 21	111.1%	43.0%	158.2%	148	11.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 10.54, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 14	$0.12	$0.88	$0.12	7.33	$40.12
$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	$0.16	$0.84	$0.16	5.25	$40.16
$37.50	$38.00	Jul 24	$0.10	$0.40	$0.10	4.00	$37.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.50	$30.00	Aug 28	$0.13	$1.37	$0.13	10.54	$31.37
$33.00	$32.00	Aug 21	$0.15	$0.85	$0.15	5.67	$32.85
$34.50	$34.00	Aug 7	$0.10	$0.40	$0.10	4.00	$34.40
$34.00	$33.00	Aug 21	$0.21	$0.79	$0.21	3.76	$33.79
$36.00	$35.50	Jul 17	$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. 121 found (best R:R 10.11, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Jul 31	$0.90	$0.90	$0.10	9.00	$32.90
$33.00	$34.00	Jul 31	$0.90	$0.90	$0.10	9.00	$33.90
$31.00	$32.00	Aug 21	$0.90	$0.90	$0.10	9.00	$31.90
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$40.00	Aug 14	$1.82	$1.82	$0.18	10.11	$40.18
$41.00	$40.00	Aug 21	$0.88	$0.88	$0.12	7.33	$40.12
$40.00	$39.00	Aug 7	$0.81	$0.81	$0.19	4.26	$39.19
$39.00	$38.00	Aug 7	$0.79	$0.79	$0.21	3.76	$38.21
$39.00	$38.50	Aug 14	$0.39	$0.39	$0.11	3.55	$38.61

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
$32.00	Jul 17	Jul 24	$0.07	91.3%	47.6%
$39.00	Jul 17	Jul 24	$0.07	61.9%	34.7%
$32.50	Jul 17	Jul 24	$0.10	81.5%	46.0%
$33.00	Jul 17	Jul 24	$0.10	83.7%	43.3%
$33.50	Jul 17	Jul 24	$0.11	73.0%	40.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 17	Jul 24	$0.05	83.7%	43.3%
$33.50	Jul 17	Jul 24	$0.07	73.0%	40.6%
$29.50	Jul 24	Aug 7	$0.07	66.0%	52.1%
$38.50	Jul 17	Jul 24	$0.09	52.0%	33.4%
$34.00	Jul 17	Jul 24	$0.11	62.1%	39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 1.84% of stock, avg 10.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Jul 17	$0.28	$0.39	$0.67	$35.83	$37.17	1.84%
$36.00	Jul 17	$0.60	$0.19	$0.79	$35.21	$36.79	2.17%
$37.00	Jul 17	$0.12	$0.72	$0.84	$36.16	$37.84	2.31%
$35.50	Jul 17	$0.99	$0.08	$1.07	$34.43	$36.57	2.94%
$37.50	Jul 17	$0.05	$1.13	$1.18	$36.32	$38.68	3.24%
$36.50	Jul 24	$0.69	$0.77	$1.46	$35.04	$37.96	4.01%
$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	$0.55	$1.55	$34.45	$37.55	4.26%
$38.00	Jul 17	$0.03	$1.61	$1.64	$36.36	$39.64	4.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.19% of stock, avg 3.90%)

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	$0.19	$0.22	$35.78	$38.22
$37.50	$36.00	Jul 17	$0.05	$0.19	$0.24	$35.76	$37.74
$38.50	$34.00	Jul 24	$0.13	$0.13	$0.26	$33.74	$38.76
$37.00	$36.00	Jul 17	$0.12	$0.19	$0.31	$35.69	$37.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 5.67, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 21	$0.85	$0.15	5.67	$32.15	$34.85
38/39	40/40	Aug 28	$0.84	$0.16	5.25	$38.16	$40.34
33/34	35/36	Aug 21	$0.82	$0.18	4.56	$33.18	$35.82
34/35	36/37	Aug 21	$0.82	$0.18	4.56	$34.18	$36.82
35/36	37/38	Aug 21	$0.81	$0.19	4.26	$35.19	$37.81
36/37	38/39	Aug 21	$0.80	$0.20	4.00	$36.20	$38.80
35/36	36/37	Jul 31	$0.39	$0.11	3.55	$35.11	$36.89
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
37/38	39/40	Aug 21	$0.78	$0.22	3.55	$37.22	$39.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Aug 14	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Aug 21	$0.05	$0.95	19.00
$41.00	$42.00	$43.00	Aug 28	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Aug 14	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Aug 21	$0.08	$0.92	11.50

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
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 89 found (best net $-0.13, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$41.00	1:2	Aug 7	-$0.05	$0.95
$42.00	$43.00	1:2	Aug 14	-$0.06	$0.94
$40.00	$41.00	1:2	Aug 14	-$0.08	$0.92
$41.00	$42.00	1:2	Aug 14	-$0.08	$0.92
$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	-$0.13	$1.37
$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 4.86%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.50	Aug 28	$1.77	0.52	0.3%	4.86%	5.17%	--	42
$37.00	Aug 28	$1.50	0.48	1.7%	4.12%	5.80%	2	372
$36.50	Aug 14	$1.40	0.51	0.3%	3.85%	4.15%	4	868
$37.00	Aug 21	$1.39	0.47	1.7%	3.82%	5.50%	4.5K	25.5K
$37.50	Aug 28	$1.30	0.43	3.0%	3.57%	6.62%	9	2.4K
$36.50	Aug 7	$1.22	0.51	0.3%	3.35%	3.65%	21	3.7K
$37.00	Aug 14	$1.16	0.46	1.7%	3.19%	4.86%	52	2.8K
$38.00	Aug 28	$1.12	0.39	4.4%	3.08%	7.50%	52	724
$37.50	Aug 14	$0.99	0.40	3.0%	2.72%	5.77%	4	2.9K
$36.50	Jul 31	$0.98	0.50	0.3%	2.69%	3.00%	270	612

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 28,180

Total Puts 15,403

Put/Call Ratio 0.55

Net Difference 12,777

Prior's Put/Call Breakdown

Total Calls 44,329

Total Puts 22,810

Put/Call Ratio 0.51

Net Difference 21,519

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