IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.44 -1.02%

(7/16 10:00) ◀

Thursday, July 16, 2026 (10:05am)

▶ (7/16 10:10)

◀ 7/16 10:05 ▶

Option Volume

Detail

ℹ

Current (07/16 10:05am) 51,682

Calls: 32,938 (64%)

Puts: 18,744 (36%)

Prior (07/15) 81,650

Calls: 54,989 (67%)

Puts: 26,661 (33%)

Current vs Prior -36.70%

Calls: -40.10% (Calls)

Puts: -29.70% (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 -88.69%

Calls: -88.43%

Puts: -89.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 10:05am) $5.06M

Calls: $3.51M (69%)

Puts: $1.55M (31%)

Prior (07/15) $8.58M

Calls: $6.73M (79%)

Puts: $1.84M (21%)

Current vs Prior -41.01%

Calls: -47.90%

Puts: -15.81%

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 -90.39%

Calls: -88.71%

Puts: -92.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 10:05am) 0.57

Prior (07/15) 0.48

Current vs Prior +17.37%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -6.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 10:05am) 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 2.63% | 4.83%2.63% | 10.46%

Prior 2.88% | 4.86%1.39% | 10.57%

Current vs Prior -8.51% | -0.68%+90.15% | -1.06%

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

Current vs 7-Day Avg -6.72% | +22.53%-28.57% | -10.12%

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

Current vs 7-Day Eod -8.51% | -0.68%+90.15% | -1.06%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.72% | 5.76%

Calls: 6.67% | 8.82%

Puts: 2.78% | 2.70%

Prior 8.36% | 4.42%

Calls: 10.71% | 5.32%

Puts: 6.00% | 3.53%

Current vs Prior -43.54% | +30.32%

Prior 7-Day Avg 12.23% | 5.92%

Calls: 10.01% | 5.14%

Puts: 14.45% | 6.70%

Current vs 7-Day Avg -61.42% | -2.75%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($3.51M). Bullish P/C ratio of 0.57.

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
10:05	BULLISH	BULLISH	BULLISH
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 202 of results (avg 5.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 21	0.67	0.68	$0.68	1.5%	20	0.29	16.1K
$35.00	Aug 21	2.54	2.59	$2.57	1.9%	118	0.66	45.3K
$37.50	Aug 7	0.79	0.81	$0.80	2.5%	4	0.39	2.4K
$37.00	Jul 31	0.76	0.78	$0.77	2.6%	816	0.43	16.9K
$38.00	Aug 28	1.14	1.17	$1.15	2.6%	52	0.39	724

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Aug 21	0.71	0.72	$0.72	1.4%	40	0.26	14.2K
$36.50	Aug 14	1.42	1.44	$1.43	1.4%	84	0.49	860
$36.00	Aug 21	1.35	1.37	$1.36	1.5%	108	0.43	13.1K
$37.00	Aug 28	1.97	2.00	$1.99	1.5%	2	0.52	367
$35.00	Aug 7	0.65	0.66	$0.66	1.5%	300	0.31	1.8K

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%	5	0.06	3.9K
$39.00	Jul 24	0.08	0.09	$0.09	11.1%	573	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%	60	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%	311	0.15	5.1K
$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 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	6.55	$6.43	3.9%	--	0.99	621
$30.50	Jul 17	5.80	6.05	$5.93	4.2%	--	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	3.55	3.65	$3.60	2.8%	19	1.00	5.2K
$41.00	Jul 17	4.45	4.75	$4.60	6.5%	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. 180 active (total vol 36.6K, 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%	2.7K	0.21	9.4K
$37.50	Jul 17	0.04	0.05	$0.05	20.0%	2.5K	0.11	9.9K
$37.00	Jul 17	0.11	0.13	$0.12	16.7%	1.9K	0.25	47.8K
$36.50	Jul 17	0.29	0.30	$0.30	3.3%	1.1K	0.47	13.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 17	0.35	0.36	$0.36	2.8%	3.0K	0.53	6.2K
$36.00	Jul 17	0.16	0.17	$0.17	5.9%	2.0K	0.30	14.1K
$33.00	Aug 21	0.50	0.51	$0.51	2.0%	1.1K	0.19	14.8K
$36.50	Jul 24	0.73	0.75	$0.74	2.7%	846	0.50	5.1K
$36.00	Jul 24	0.52	0.53	$0.53	1.9%	725	0.40	23.8K

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 91.9%, max 215.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 17	Aug 28	112.3%	35.6%	215.9%	300	10.9K
$30.00	Jul 17	Aug 21	132.1%	45.3%	191.5%	--	1.1K
$42.00	Jul 17	Aug 28	98.2%	34.8%	182.1%	50	26.6K
$31.00	Jul 17	Aug 21	112.0%	43.0%	160.4%	10	327
$40.50	Jul 17	Jul 31	88.7%	35.0%	153.0%	473	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 17	Aug 21	112.3%	36.2%	210.5%	--	1.3K
$30.00	Jul 17	Aug 28	132.1%	44.9%	194.4%	--	26.6K
$42.00	Jul 17	Aug 21	98.2%	35.2%	178.9%	--	6.0K
$30.50	Jul 17	Aug 14	122.0%	44.9%	171.8%	--	3.6K
$31.00	Jul 17	Aug 21	112.0%	43.0%	160.4%	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 9.71, avg 1.95)

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	$0.15	$0.85	$0.15	5.67	$40.15
$40.00	$41.00	Aug 28	$0.16	$0.84	$0.16	5.25	$40.16
$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
$35.50	$35.00	Jul 24	$0.12	$0.38	$0.12	3.17	$35.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 10.11, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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	$33.50	Aug 7	$0.40	$0.40	$0.10	4.00	$33.40
$32.00	$33.00	Aug 21	$0.80	$0.80	$0.20	4.00	$32.80
$33.00	$34.00	Aug 21	$0.80	$0.80	$0.20	4.00	$33.80

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
$43.00	$42.00	Aug 21	$0.90	$0.90	$0.10	9.00	$42.10
$41.00	$40.00	Aug 21	$0.85	$0.85	$0.15	5.67	$40.15
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.20, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 17	Jul 24	$0.07	84.6%	43.6%
$39.00	Jul 17	Jul 24	$0.07	61.4%	34.3%
$33.50	Jul 17	Jul 24	$0.08	69.5%	41.0%
$32.50	Jul 17	Jul 24	$0.10	82.4%	46.2%
$38.50	Jul 17	Jul 24	$0.11	51.4%	33.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 17	Jul 24	$0.05	84.6%	43.6%
$29.50	Jul 24	Aug 7	$0.07	66.3%	52.3%
$33.50	Jul 17	Jul 24	$0.08	69.5%	41.0%
$38.50	Jul 17	Jul 24	$0.09	51.4%	33.0%
$34.00	Jul 17	Jul 24	$0.11	62.9%	39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 1.81% of stock, avg 10.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Jul 17	$0.30	$0.36	$0.66	$35.84	$37.16	1.81%
$36.00	Jul 17	$0.60	$0.17	$0.77	$35.23	$36.77	2.11%
$37.00	Jul 17	$0.12	$0.67	$0.79	$36.21	$37.79	2.17%
$35.50	Jul 17	$1.02	$0.08	$1.10	$34.40	$36.60	3.02%
$37.50	Jul 17	$0.05	$1.10	$1.15	$36.35	$38.65	3.16%
$36.50	Jul 24	$0.71	$0.74	$1.45	$35.05	$37.95	3.98%
$37.00	Jul 24	$0.49	$1.00	$1.49	$35.51	$38.49	4.09%
$35.00	Jul 17	$1.50	$0.04	$1.54	$33.46	$36.54	4.23%
$36.00	Jul 24	$1.02	$0.53	$1.55	$34.45	$37.55	4.25%
$38.00	Jul 17	$0.03	$1.57	$1.60	$36.40	$39.60	4.39%

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	$0.08	$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. 88 found (best R:R 7.33, avg credit $0.44)

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
38/39	40/40	Aug 28	$0.84	$0.16	5.25	$38.16	$40.34
33/34	35/36	Aug 21	$0.81	$0.19	4.26	$33.19	$35.81
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
37/38	39/40	Aug 21	$0.80	$0.20	4.00	$37.20	$39.80
34/34	35/36	Aug 7	$0.39	$0.11	3.55	$34.11	$35.39
34/34	36/36	Aug 14	$0.39	$0.11	3.55	$34.11	$36.39
36/36	38/38	Aug 14	$0.39	$0.11	3.55	$35.61	$37.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 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 14	$0.05	$0.95	19.00
$30.00	$31.00	$32.00	Aug 21	$0.05	$0.95	19.00
$35.00	$36.00	$37.00	Aug 21	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Aug 21	$0.06	$0.94	15.67
$33.00	$34.00	$35.00	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
$33.00	$34.00	$35.00	Aug 21	$0.06	$0.94	15.67
$39.00	$40.00	$41.00	Jul 31	$0.09	$0.91	10.11
$36.00	$37.00	$38.00	Aug 21	$0.09	$0.91	10.11

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 $-0.11, 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	-$0.09	$0.91
$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	-$0.11	$1.39
$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 4.88%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.50	Aug 28	$1.78	0.52	0.2%	4.88%	5.05%	--	42
$37.00	Aug 28	$1.56	0.48	1.5%	4.28%	5.82%	12	372
$36.50	Aug 14	$1.41	0.51	0.2%	3.87%	4.03%	6	868
$37.00	Aug 21	$1.41	0.47	1.5%	3.87%	5.41%	4.5K	25.5K
$37.50	Aug 28	$1.31	0.44	2.9%	3.59%	6.50%	9	2.4K
$36.50	Aug 7	$1.24	0.51	0.2%	3.40%	3.57%	21	3.7K
$37.00	Aug 14	$1.16	0.46	1.5%	3.18%	4.72%	52	2.8K
$38.00	Aug 28	$1.14	0.39	4.3%	3.13%	7.41%	52	724
$37.50	Aug 14	$1.00	0.41	2.9%	2.74%	5.65%	4	2.9K
$36.50	Jul 31	$0.99	0.51	0.2%	2.72%	2.88%	271	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 32,938

Total Puts 18,744

Put/Call Ratio 0.57

Net Difference 14,194

Prior's Put/Call Breakdown

Total Calls 54,989

Total Puts 26,661

Put/Call Ratio 0.48

Net Difference 28,328

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