IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.47 -0.94%

(7/16 09:55) ◀

Thursday, July 16, 2026 (10:00am)

▶ (7/16 10:05)

◀ 7/16 10:00 ▶

Option Volume

Detail

ℹ

Current (07/16 10:00am) 47,760

Calls: 31,399 (66%)

Puts: 16,361 (34%)

Prior (07/15) 73,174

Calls: 48,693 (67%)

Puts: 24,481 (33%)

Current vs Prior -34.73%

Calls: -35.52% (Calls)

Puts: -33.17% (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 -89.55%

Calls: -88.97%

Puts: -90.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 10:00am) $4.59M

Calls: $3.27M (71%)

Puts: $1.32M (29%)

Prior (07/15) $7.87M

Calls: $6.13M (78%)

Puts: $1.74M (22%)

Current vs Prior -41.63%

Calls: -46.61%

Puts: -24.11%

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 -91.27%

Calls: -89.47%

Puts: -93.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 10:00am) 0.52

Prior (07/15) 0.50

Current vs Prior +3.64%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -14.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 10:00am) 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 2.60% | 4.74%2.60% | 10.34%

Prior 2.88% | 4.86%1.39% | 10.57%

Current vs Prior -9.54% | -2.45%+88.01% | -2.18%

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

Current vs 7-Day Avg -7.77% | +20.34%-29.37% | -11.14%

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

Current vs 7-Day Eod -9.54% | -2.45%+88.01% | -2.18%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.31% | 3.87%

Calls: 14.75% | 5.00%

Puts: 5.88% | 2.74%

Prior 8.36% | 4.42%

Calls: 10.71% | 5.32%

Puts: 6.00% | 3.53%

Current vs Prior +23.33% | -12.44%

Prior 7-Day Avg 12.23% | 5.92%

Calls: 10.01% | 5.14%

Puts: 14.45% | 6.70%

Current vs 7-Day Avg -15.72% | -34.66%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($3.27M). Bullish P/C ratio of 0.52.

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
10:00	BULLISH	BULLISH	BULLISH
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 198 of results (avg 5.8%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 21	1.00	1.02	$1.01	2.0%	86	0.38	24.4K
$40.00	Aug 21	0.45	0.46	$0.46	2.2%	764	0.21	30.3K
$37.50	Aug 7	0.81	0.83	$0.82	2.4%	4	0.39	2.4K
$33.00	Aug 21	4.05	4.15	$4.10	2.4%	4	0.81	3.7K
$37.00	Jul 31	0.78	0.80	$0.79	2.5%	816	0.43	16.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	1.81	1.84	$1.83	1.6%	1	0.53	13.0K
$37.50	Aug 28	2.22	2.26	$2.24	1.8%	3	0.56	444
$37.00	Aug 14	1.66	1.69	$1.67	1.8%	264	0.54	2.4K
$36.00	Aug 28	1.49	1.52	$1.51	2.0%	15	0.43	83
$36.50	Jul 31	0.99	1.01	$1.00	2.0%	152	0.49	561

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 108 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
$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%	572	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
$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
$32.00	Jul 31	0.09	0.10	$0.10	10.0%	--	0.07	8.6K

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 24	6.20	6.65	$6.43	7.0%	--	1.00	92
$31.00	Jul 24	5.30	5.60	$5.45	5.5%	--	1.00	14
$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

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	3.50	3.70	$3.60	5.6%	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. 169 active (total vol 34.1K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	1.41	1.45	$1.43	2.8%	4.5K	0.47	25.5K
$38.00	Jul 24	0.20	0.21	$0.21	4.8%	2.6K	0.21	9.4K
$37.50	Jul 17	0.04	0.05	$0.05	20.0%	2.4K	0.11	9.9K
$37.00	Jul 17	0.12	0.13	$0.13	7.7%	1.7K	0.26	47.8K
$36.50	Jul 17	0.31	0.32	$0.32	3.1%	1.0K	0.48	13.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 17	0.33	0.35	$0.34	5.9%	3.0K	0.52	6.2K
$36.00	Jul 17	0.15	0.16	$0.16	6.3%	1.9K	0.29	14.1K
$36.50	Jul 24	0.72	0.74	$0.73	2.7%	825	0.50	5.1K
$36.00	Jul 24	0.51	0.53	$0.52	3.8%	698	0.39	23.8K
$35.50	Jul 24	0.35	0.36	$0.36	2.8%	614	0.30	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 91.7%, max 214.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 17	Aug 28	111.9%	35.6%	214.3%	300	10.9K
$30.00	Jul 17	Aug 21	132.3%	45.5%	190.7%	--	1.1K
$42.00	Jul 17	Aug 28	97.8%	35.0%	179.1%	50	26.6K
$31.00	Jul 17	Aug 21	112.1%	42.8%	161.7%	10	327
$40.50	Jul 17	Jul 31	87.6%	35.0%	150.4%	472	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 17	Aug 21	111.9%	36.3%	208.0%	--	1.3K
$30.00	Jul 17	Aug 28	132.3%	45.3%	191.7%	--	26.6K
$42.00	Jul 17	Aug 21	97.8%	35.1%	178.2%	--	6.0K
$30.50	Jul 17	Aug 14	122.2%	44.8%	172.6%	--	3.6K
$31.00	Jul 17	Aug 21	112.1%	42.8%	161.7%	149	11.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 10.54, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$41.00	$42.00	Aug 21	$0.10	$0.90	$0.10	9.00	$41.10
$41.00	$42.00	Aug 28	$0.12	$0.88	$0.12	7.33	$41.12
$40.00	$41.00	Aug 14	$0.13	$0.87	$0.13	6.69	$40.13
$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

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	$0.20	$0.80	$0.20	4.00	$33.80
$35.50	$35.00	Jul 24	$0.11	$0.39	$0.11	3.55	$35.39

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	$0.85	$0.85	$0.15	5.67	$33.85
$35.00	$35.50	Jul 24	$0.40	$0.40	$0.10	4.00	$35.40

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
$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
$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	92.4%	48.0%
$39.00	Jul 17	Jul 24	$0.07	60.9%	34.2%
$33.50	Jul 17	Jul 24	$0.09	74.2%	41.0%
$32.50	Jul 17	Jul 24	$0.10	82.6%	46.3%
$33.00	Jul 17	Jul 24	$0.10	84.9%	43.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 17	Jul 24	$0.05	84.9%	43.7%
$33.50	Jul 17	Jul 24	$0.07	74.2%	41.0%
$29.50	Jul 24	Aug 7	$0.07	63.7%	52.4%
$38.50	Jul 17	Jul 24	$0.09	50.9%	33.3%
$34.00	Jul 17	Jul 24	$0.10	63.3%	39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 1.81% of stock, avg 9.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Jul 17	$0.32	$0.34	$0.66	$35.84	$37.16	1.81%
$36.00	Jul 17	$0.61	$0.16	$0.77	$35.23	$36.77	2.11%
$37.00	Jul 17	$0.13	$0.67	$0.80	$36.20	$37.80	2.19%
$35.50	Jul 17	$1.02	$0.07	$1.09	$34.41	$36.59	2.99%
$37.50	Jul 17	$0.05	$1.12	$1.17	$36.33	$38.67	3.21%
$36.50	Jul 24	$0.73	$0.73	$1.46	$35.04	$37.96	4.00%
$35.00	Jul 17	$1.48	$0.04	$1.52	$33.48	$36.52	4.17%
$36.00	Jul 24	$1.00	$0.52	$1.52	$34.48	$37.52	4.17%
$37.00	Jul 24	$0.50	$1.03	$1.53	$35.47	$38.53	4.20%
$38.00	Jul 17	$0.03	$1.60	$1.63	$36.37	$39.63	4.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.19% of stock, avg 3.95%)

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	$0.07	$0.10	$35.40	$38.10
$37.50	$35.50	Jul 17	$0.05	$0.07	$0.12	$35.38	$37.62
$37.00	$35.00	Jul 17	$0.13	$0.04	$0.17	$34.83	$37.17
$38.00	$36.00	Jul 17	$0.03	$0.16	$0.19	$35.81	$38.19
$37.00	$35.50	Jul 17	$0.13	$0.07	$0.20	$35.30	$37.20
$37.50	$36.00	Jul 17	$0.05	$0.16	$0.21	$35.79	$37.71
$38.50	$34.00	Jul 24	$0.14	$0.12	$0.26	$33.74	$38.76
$37.00	$36.00	Jul 17	$0.13	$0.16	$0.29	$35.71	$37.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 5.67, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
38/39	40/40	Aug 28	$0.85	$0.15	5.67	$38.15	$40.35
32/33	34/35	Aug 21	$0.83	$0.17	4.88	$32.17	$34.83
33/34	35/36	Aug 21	$0.83	$0.17	4.88	$33.17	$35.83
37/38	39/40	Aug 21	$0.81	$0.19	4.26	$37.19	$39.81
34/34	36/36	Aug 14	$0.40	$0.10	4.00	$34.10	$36.40
36/36	37/38	Aug 14	$0.40	$0.10	4.00	$36.10	$37.40
34/35	36/37	Aug 21	$0.80	$0.20	4.00	$34.20	$36.80
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 21	$0.79	$0.21	3.76	$35.21	$37.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 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
$40.00	$41.00	$42.00	Aug 14	$0.06	$0.94	15.67
$39.00	$40.00	$41.00	Aug 21	$0.07	$0.93	13.29
$36.00	$37.00	$38.00	Aug 21	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Aug 21	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Aug 21	$0.07	$0.93	13.29
$34.00	$35.00	$36.00	Aug 21	$0.08	$0.92	11.50
$33.00	$34.00	$35.00	Aug 21	$0.09	$0.91	10.11
$41.00	$42.00	$43.00	Jul 17	$0.10	$0.90	9.00

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 $-0.13, 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
$41.00	$42.00	1:2	Aug 14	-$0.07	$0.93
$40.00	$41.00	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	-$0.17	$0.83
$33.00	$32.00	1:2	Aug 21	-$0.20	$0.80
$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 4.88%, avg 1.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.50	Aug 28	$1.78	0.52	0.1%	4.88%	4.96%	--	42
$37.00	Aug 28	$1.51	0.48	1.4%	4.14%	5.59%	2	372
$36.50	Aug 14	$1.41	0.51	0.1%	3.87%	3.95%	4	868
$37.00	Aug 21	$1.41	0.47	1.4%	3.87%	5.32%	4.5K	25.5K
$37.50	Aug 28	$1.31	0.43	2.8%	3.59%	6.42%	9	2.4K
$36.50	Aug 7	$1.26	0.51	0.1%	3.45%	3.54%	21	3.7K
$37.00	Aug 14	$1.16	0.46	1.4%	3.18%	4.63%	52	2.8K
$38.00	Aug 28	$1.16	0.39	4.2%	3.18%	7.38%	52	724
$37.50	Aug 14	$1.02	0.41	2.8%	2.80%	5.62%	4	2.9K
$36.50	Jul 31	$1.00	0.51	0.1%	2.74%	2.82%	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 31,399

Total Puts 16,361

Put/Call Ratio 0.52

Net Difference 15,038

Prior's Put/Call Breakdown

Total Calls 48,693

Total Puts 24,481

Put/Call Ratio 0.50

Net Difference 24,212

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