IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$36.58 -0.64%

(7/16 10:05) ◀

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

▶ (7/16 10:15)

◀ 7/16 10:10 ▶

Option Volume

Detail

ℹ

Current (07/16 10:10am) 54,939

Calls: 34,526 (63%)

Puts: 20,413 (37%)

Prior (07/15) 87,805

Calls: 58,344 (66%)

Puts: 29,461 (34%)

Current vs Prior -37.43%

Calls: -40.82% (Calls)

Puts: -30.71% (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 -87.98%

Calls: -87.88%

Puts: -88.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 10:10am) $5.43M

Calls: $3.78M (70%)

Puts: $1.65M (30%)

Prior (07/15) $9.18M

Calls: $7.18M (78%)

Puts: $2.01M (22%)

Current vs Prior -40.82%

Calls: -47.29%

Puts: -17.66%

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 -89.68%

Calls: -87.83%

Puts: -92.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16 10:10am) 0.59

Prior (07/15) 0.51

Current vs Prior +17.09%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -2.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 10:10am) 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 2.68% | 4.78%2.68% | 10.39%

Prior 2.88% | 4.86%1.39% | 10.57%

Current vs Prior -6.97% | -1.62%+93.37% | -1.70%

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

Current vs 7-Day Avg -5.14% | +21.37%-27.36% | -10.70%

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

Current vs 7-Day Eod -6.97% | -1.62%+93.37% | -1.70%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.15% | 6.06%

Calls: 2.63% | 3.80%

Puts: 11.67% | 8.33%

Prior 8.36% | 4.42%

Calls: 10.71% | 5.32%

Puts: 6.00% | 3.53%

Current vs Prior -14.47% | +37.10%

Prior 7-Day Avg 12.23% | 5.92%

Calls: 10.01% | 5.14%

Puts: 14.45% | 6.70%

Current vs 7-Day Avg -41.55% | +2.32%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($3.78M). Bullish P/C ratio of 0.59.

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
10:10	BULLISH	BULLISH	BULLISH
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 174 of results (avg 5.5%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 31	0.62	0.63	$0.63	1.6%	183	0.37	1.5K
$38.00	Aug 21	1.05	1.07	$1.06	1.9%	112	0.39	24.4K
$38.00	Jul 31	0.45	0.46	$0.46	2.2%	180	0.30	17.3K
$38.00	Aug 14	0.88	0.90	$0.89	2.2%	53	0.37	916
$37.50	Aug 7	0.85	0.87	$0.86	2.3%	4	0.40	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 21	1.30	1.32	$1.31	1.5%	108	0.42	13.1K
$37.00	Aug 21	1.76	1.79	$1.78	1.7%	18	0.52	13.0K
$36.50	Aug 7	1.16	1.18	$1.17	1.7%	17	0.47	611
$37.00	Aug 14	1.60	1.63	$1.62	1.9%	264	0.53	2.4K
$33.00	Aug 21	0.48	0.49	$0.49	2.0%	1.7K	0.18	14.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 111 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	0.05	0.06	$0.06	16.7%	2.6K	0.14	9.9K
$39.50	Jul 24	0.06	0.07	$0.07	14.3%	180	0.08	1.4K
$43.00	Aug 7	0.06	0.07	$0.07	14.3%	--	0.05	1.0K
$41.00	Jul 31	0.07	0.08	$0.08	12.5%	5	0.07	3.9K
$42.00	Aug 7	0.08	0.09	$0.09	11.1%	--	0.06	808

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
$35.50	Jul 17	0.06	0.07	$0.07	14.3%	347	0.13	5.1K
$33.00	Jul 24	0.06	0.07	$0.07	14.3%	--	0.06	26.3K
$29.50	Aug 7	0.08	0.09	$0.09	11.1%	2	0.04	51
$32.00	Jul 31	0.09	0.10	$0.10	10.0%	--	0.06	8.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 122 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	6.35	6.65	$6.50	4.6%	19	1.00	621
$30.50	Jul 17	5.85	6.15	$6.00	5.0%	19	1.00	151
$31.00	Jul 17	5.25	5.65	$5.45	7.3%	--	1.00	111
$31.50	Jul 17	4.75	5.15	$4.95	8.1%	--	1.00	64
$32.00	Jul 17	4.35	4.65	$4.50	6.7%	5	1.00	819

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 17	6.35	6.65	$6.50	4.6%	--	0.99	283
$42.00	Jul 17	5.40	5.75	$5.58	6.3%	--	0.99	4.5K
$41.00	Jul 17	4.40	4.65	$4.53	5.5%	2	0.98	626
$40.50	Jul 17	3.90	4.25	$4.08	8.6%	1	0.98	--
$40.00	Jul 17	3.40	3.65	$3.53	7.1%	19	0.97	5.2K

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 39.2K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 21	1.47	1.51	$1.49	2.7%	4.5K	0.48	25.5K
$38.00	Jul 24	0.23	0.24	$0.24	4.2%	2.7K	0.23	9.4K
$37.50	Jul 17	0.05	0.06	$0.06	16.7%	2.6K	0.14	9.9K
$37.00	Jul 17	0.15	0.17	$0.16	12.5%	2.1K	0.31	47.8K
$36.50	Jul 17	0.37	0.38	$0.38	2.6%	1.3K	0.54	13.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 17	0.29	0.30	$0.30	3.3%	3.1K	0.46	6.2K
$36.00	Jul 17	0.13	0.14	$0.14	7.1%	2.1K	0.25	14.1K
$33.00	Aug 21	0.48	0.49	$0.49	2.0%	1.7K	0.18	14.8K
$36.50	Jul 24	0.67	0.69	$0.68	2.9%	861	0.47	5.1K
$36.00	Jul 24	0.47	0.48	$0.48	2.1%	850	0.37	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. 50 strikes (avg 92.8%, max 206.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 17	Aug 28	110.2%	36.0%	206.1%	300	10.9K
$30.00	Jul 17	Aug 21	134.6%	45.8%	193.7%	19	1.1K
$42.00	Jul 17	Aug 28	96.0%	35.3%	172.1%	51	26.6K
$31.00	Jul 17	Aug 21	114.4%	43.3%	164.4%	10	327
$41.50	Jul 17	Jul 31	96.2%	37.3%	157.7%	300	599

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 17	Aug 21	110.2%	36.3%	203.8%	--	1.3K
$30.00	Jul 17	Aug 28	134.5%	45.4%	196.4%	--	26.6K
$30.50	Jul 17	Aug 14	124.4%	44.9%	176.9%	--	3.6K
$42.00	Jul 17	Aug 21	96.0%	35.2%	173.1%	--	6.0K
$31.00	Jul 17	Aug 21	114.4%	43.3%	164.3%	149	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 11.50, avg 2.12)

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	$0.16	$0.84	$0.16	5.25	$40.16
$40.00	$41.00	Aug 28	$0.19	$0.81	$0.19	4.26	$40.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.50	$30.00	Aug 28	$0.12	$1.38	$0.12	11.50	$31.38
$33.00	$32.00	Aug 21	$0.15	$0.85	$0.15	5.67	$32.85
$34.00	$33.00	Aug 21	$0.19	$0.81	$0.19	4.26	$33.81
$35.50	$35.00	Jul 24	$0.10	$0.40	$0.10	4.00	$35.40
$35.00	$34.50	Jul 31	$0.11	$0.39	$0.11	3.55	$34.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 19.00, avg 1.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$32.00	Aug 7	$1.90	$1.90	$0.10	19.00	$31.90
$31.00	$32.00	Aug 21	$0.90	$0.90	$0.10	9.00	$31.90
$33.00	$34.00	Jul 31	$0.88	$0.88	$0.12	7.33	$33.88
$32.00	$33.00	Aug 21	$0.82	$0.82	$0.18	4.56	$32.82
$34.00	$35.00	Aug 14	$0.78	$0.78	$0.22	3.55	$34.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$40.00	Aug 14	$1.83	$1.83	$0.17	10.76	$40.17
$41.00	$40.00	Aug 21	$0.87	$0.87	$0.13	6.69	$40.13
$39.00	$38.00	Aug 7	$0.78	$0.78	$0.22	3.55	$38.22
$40.00	$39.00	Aug 7	$0.78	$0.78	$0.22	3.55	$39.22
$39.00	$38.00	Aug 21	$0.77	$0.77	$0.23	3.35	$38.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.19, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Jul 17	Jul 24	$0.05	67.9%	35.2%
$33.50	Jul 17	Jul 24	$0.07	65.4%	41.7%
$32.50	Jul 17	Jul 24	$0.08	84.9%	46.5%
$39.00	Jul 17	Jul 24	$0.08	58.5%	33.9%
$34.50	Jul 17	Jul 24	$0.12	60.1%	37.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 17	Jul 24	$0.05	87.5%	44.9%
$33.50	Jul 17	Jul 24	$0.07	65.4%	41.7%
$40.00	Jul 17	Jul 24	$0.07	76.9%	36.5%
$41.00	Jul 17	Jul 24	$0.07	89.3%	39.7%
$29.50	Jul 24	Aug 7	$0.07	64.7%	52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 1.86% of stock, avg 9.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Jul 17	$0.38	$0.30	$0.68	$35.82	$37.18	1.86%
$37.00	Jul 17	$0.16	$0.60	$0.76	$36.24	$37.76	2.08%
$36.00	Jul 17	$0.70	$0.14	$0.84	$35.16	$36.84	2.30%
$37.50	Jul 17	$0.06	$1.05	$1.11	$36.39	$38.61	3.03%
$35.50	Jul 17	$1.12	$0.07	$1.19	$34.31	$36.69	3.25%
$36.50	Jul 24	$0.79	$0.68	$1.47	$35.03	$37.97	4.02%
$37.00	Jul 24	$0.55	$0.96	$1.51	$35.49	$38.51	4.13%
$38.00	Jul 17	$0.03	$1.50	$1.53	$36.47	$39.53	4.18%
$36.00	Jul 24	$1.08	$0.48	$1.56	$34.44	$37.56	4.26%
$35.00	Jul 17	$1.61	$0.04	$1.65	$33.35	$36.65	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 3.94%)

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	$0.06	$0.04	$0.10	$34.90	$37.60
$38.00	$35.50	Jul 17	$0.03	$0.07	$0.10	$35.40	$38.10
$37.50	$35.50	Jul 17	$0.06	$0.07	$0.13	$35.37	$37.63
$38.00	$36.00	Jul 17	$0.03	$0.14	$0.17	$35.83	$38.17
$37.00	$35.00	Jul 17	$0.16	$0.04	$0.20	$34.80	$37.20
$37.50	$36.00	Jul 17	$0.06	$0.14	$0.20	$35.80	$37.70
$37.00	$35.50	Jul 17	$0.16	$0.07	$0.23	$35.27	$37.23
$39.00	$34.50	Jul 24	$0.10	$0.16	$0.26	$34.24	$39.26
$37.00	$36.00	Jul 17	$0.16	$0.14	$0.30	$35.70	$37.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 6.14, avg credit $0.43)

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	$0.83	$0.17	4.88	$33.17	$35.83
36/37	38/39	Aug 21	$0.81	$0.19	4.26	$36.19	$38.81
34/35	36/37	Aug 21	$0.80	$0.20	4.00	$34.20	$36.80
37/38	39/40	Aug 21	$0.80	$0.20	4.00	$37.20	$39.80
36/36	38/38	Aug 28	$0.40	$0.10	4.00	$36.10	$38.40
32/33	35/36	Aug 21	$0.79	$0.21	3.76	$32.21	$35.79
35/36	37/38	Aug 21	$0.79	$0.21	3.76	$35.21	$37.79
34/35	36/36	Jul 31	$0.39	$0.11	3.55	$34.61	$36.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$30.00	$31.00	$32.00	Jul 31	$0.05	$0.95	19.00
$30.00	$31.00	$32.00	Aug 21	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Aug 14	$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	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Aug 21	$0.06	$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	$0.08	$0.92	11.50
$34.00	$35.00	$36.00	Aug 21	$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. 94 found (best net $-0.14, 93 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 7	-$0.05	$0.95
$42.00	$43.00	1:2	Aug 14	-$0.07	$0.93
$41.00	$42.00	1:2	Aug 14	-$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	-$0.14	$1.36
$31.00	$30.00	1:2	Aug 21	-$0.13	$0.87
$32.00	$31.00	1:2	Aug 21	-$0.16	$0.84
$33.00	$32.00	1:2	Aug 21	-$0.19	$0.81
$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. 52 found (best yield 4.26%, avg 1.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Aug 28	$1.56	0.48	1.1%	4.26%	5.41%	13	372
$37.00	Aug 21	$1.47	0.48	1.1%	4.02%	5.17%	4.5K	25.5K
$37.50	Aug 28	$1.31	0.44	2.5%	3.58%	6.10%	9	2.4K
$38.00	Aug 28	$1.20	0.40	3.9%	3.28%	7.16%	52	724
$37.00	Aug 14	$1.16	0.47	1.1%	3.17%	4.32%	52	2.8K
$37.50	Aug 14	$1.07	0.42	2.5%	2.93%	5.44%	4	2.9K
$37.00	Aug 7	$1.06	0.47	1.1%	2.90%	4.05%	61	3.5K
$38.00	Aug 21	$1.05	0.39	3.9%	2.87%	6.75%	112	24.4K
$38.50	Aug 28	$1.02	0.36	5.2%	2.79%	8.04%	--	125
$38.00	Aug 14	$0.88	0.37	3.9%	2.41%	6.29%	53	916

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 34,526

Total Puts 20,413

Put/Call Ratio 0.59

Net Difference 14,113

Prior's Put/Call Breakdown

Total Calls 58,344

Total Puts 29,461

Put/Call Ratio 0.51

Net Difference 28,883

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