IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.39 -2.76%

(7/17 09:40) ◀

Friday, July 17, 2026 (9:45am)

▶ (7/17 09:50)

◀ 7/17 09:45 ▶

Option Volume

Detail

ℹ

Current (07/17 9:45am) 46,373

Calls: 24,794 (53%)

Puts: 21,579 (47%)

Prior (07/16) 32,107

Calls: 20,862 (65%)

Puts: 11,245 (35%)

Current vs Prior +44.43%

Calls: +18.85% (Calls)

Puts: +91.90% (Puts)

Prior 7-Day Total 2,882,129

Calls: 1,794,653 (62%)

Puts: 1,087,476 (38%)

Prior 7-Day Average 411,732

Calls: 256,379 (62%)

Puts: 155,353 (38%)

Current vs Prior 7-Day Avg -88.74%

Calls: -90.33%

Puts: -86.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 9:45am) $3.51M

Calls: $1.61M (46%)

Puts: $1.90M (54%)

Prior (07/16) $2.38M

Calls: $1.66M (70%)

Puts: $719.7K (30%)

Current vs Prior +47.40%

Calls: -3.10%

Puts: +163.80%

Prior 7-Day Total $346.29M

Calls: $193.12M (56%)

Puts: $153.18M (44%)

Prior 7-Day Average $49.47M

Calls: $27.59M (56%)

Puts: $21.88M (44%)

Current vs Prior 7-Day Avg -92.91%

Calls: -94.17%

Puts: -91.32%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:45am) 0.87

Prior (07/16) 0.54

Current vs Prior +61.47%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +39.23%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 9:45am) 6,484,534

Calls: 3,797,039 (59%)

Puts: 2,687,495 (41%)

Prior (07/16) 6,414,666

Calls: 3,775,409 (59%)

Puts: 2,639,257 (41%)

Current vs Prior +1.09%

Prior 7-Day Total 44,761,557

Calls: 26,019,875 (58%)

Puts: 18,741,682 (42%)

Prior 7-Day Average 6,394,508

Calls: 3,717,125 (58%)

Puts: 2,677,383 (42%)

Current vs Prior 7-Day Avg +1.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.12% | 4.86%2.12% | 10.79%

Prior 2.34% | 4.75%2.34% | 10.50%

Current vs Prior -9.27% | +2.23%-9.27% | +2.83%

Prior 7-Day Avg 2.71% | 4.04%3.27% | 11.35%

Current vs 7-Day Avg -21.94% | +20.43%-35.20% | -4.89%

Prior 7-Day Eod 2.34% | 4.75%2.34% | 10.50%

Current vs 7-Day Eod -9.27% | +2.23%-9.27% | +2.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.00% | 2.88%

Calls: 26.00% | 3.13%

Puts: 12.00% | 2.63%

Prior 9.27% | 3.92%

Calls: 10.20% | 5.32%

Puts: 8.33% | 2.53%

Current vs Prior +104.96% | -26.53%

Prior 7-Day Avg 11.59% | 5.67%

Calls: 10.52% | 5.45%

Puts: 12.65% | 5.88%

Current vs 7-Day Avg +63.97% | -49.18%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 61% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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	BEARISH	BULLISH	BULLISH
09:40	BEARISH	NEUTRAL	BEARISH
09:35	BEARISH	NEUTRAL	BEARISH

📈 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 5.3%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 21	0.66	0.67	$0.67	1.5%	1.2K	0.28	23.3K
$30.00	Aug 31	5.90	6.00	$5.95	1.7%	4	0.87	248
$36.50	Jul 31	0.55	0.56	$0.56	1.8%	34	0.34	875
$35.50	Jul 31	0.98	1.00	$0.99	2.0%	28	0.50	760
$35.00	Aug 21	1.92	1.96	$1.94	2.1%	30	0.56	45.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	1.40	1.41	$1.40	0.7%	168	0.44	38.9K
$35.50	Jul 31	1.04	1.05	$1.05	1.0%	102	0.50	683
$36.00	Aug 21	1.87	1.89	$1.88	1.1%	1.3K	0.53	13.8K
$41.00	Aug 31	5.70	5.80	$5.75	1.7%	--	0.86	237
$35.00	Aug 31	1.59	1.62	$1.61	1.9%	43	0.44	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 115 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Aug 7	0.05	0.06	$0.06	16.7%	--	0.04	829
$38.00	Jul 24	0.06	0.07	$0.07	14.3%	567	0.08	11.2K
$40.00	Jul 31	0.06	0.07	$0.07	14.3%	707	0.06	14.3K
$39.50	Jul 31	0.07	0.08	$0.08	12.5%	109	0.07	18.8K
$41.00	Aug 7	0.07	0.08	$0.08	12.5%	500	0.06	778

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	0.07	0.08	$0.08	12.5%	1.3K	0.23	22.9K
$30.00	Jul 31	0.07	0.08	$0.08	12.5%	5	0.05	9.0K
$32.50	Jul 24	0.08	0.09	$0.09	11.1%	6	0.08	2.5K
$30.50	Jul 31	0.08	0.09	$0.09	11.1%	--	0.06	10
$31.00	Jul 31	0.10	0.11	$0.11	9.1%	--	0.07	7.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 17	6.35	6.60	$6.48	3.9%	5	0.99	25
$30.00	Jul 17	5.35	5.55	$5.45	3.7%	5	0.99	632
$30.50	Jul 17	4.85	5.10	$4.97	5.0%	--	0.99	162
$31.00	Jul 17	4.35	4.60	$4.47	5.6%	--	0.99	111
$31.50	Jul 17	3.85	4.10	$3.97	6.3%	--	0.99	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	2.00	2.15	$2.08	7.2%	3	1.00	109
$38.00	Jul 17	2.47	2.65	$2.56	7.0%	23	1.00	26.2K
$39.00	Jul 17	3.50	3.70	$3.60	5.6%	1	1.00	1.9K
$40.00	Jul 17	4.50	4.65	$4.58	3.3%	8	1.00	1.8K
$40.50	Jul 17	4.90	5.15	$5.03	5.0%	--	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 35.8K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 24	0.66	0.69	$0.68	4.4%	2.1K	0.49	2.4K
$36.00	Jul 17	0.02	0.04	$0.03	66.7%	1.3K	0.12	20.2K
$37.00	Jul 31	0.39	0.41	$0.40	5.0%	1.2K	0.27	18.8K
$38.00	Aug 21	0.66	0.67	$0.67	1.5%	1.2K	0.28	23.3K
$39.00	Jul 31	0.10	0.11	$0.11	9.1%	987	0.09	11.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 17	0.61	0.67	$0.64	9.4%	3.8K	0.88	17.9K
$36.00	Aug 21	1.87	1.89	$1.88	1.1%	1.3K	0.53	13.8K
$35.00	Jul 17	0.07	0.08	$0.08	12.5%	1.3K	0.23	22.9K
$35.50	Jul 17	0.23	0.26	$0.25	12.0%	1.2K	0.59	5.4K
$36.00	Jul 24	1.01	1.05	$1.03	3.9%	1.1K	0.62	25.7K

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 253.0%, max 592.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 17	Aug 31	250.5%	36.2%	592.0%	25	29.8K
$41.00	Jul 17	Aug 31	219.3%	35.8%	512.5%	--	9.6K
$29.00	Jul 17	Aug 21	291.9%	48.0%	508.5%	5	98
$41.50	Jul 17	Jul 31	235.1%	42.3%	455.0%	--	706
$30.00	Jul 17	Aug 31	247.2%	44.9%	450.7%	9	880

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 17	Aug 31	250.5%	36.2%	592.0%	--	4.9K
$29.00	Jul 17	Aug 31	291.9%	47.3%	516.9%	2	22.0K
$41.00	Jul 17	Aug 31	219.3%	35.8%	512.5%	5	850
$30.00	Jul 17	Aug 31	247.2%	44.9%	450.4%	3	30.2K
$40.00	Jul 17	Aug 31	186.8%	35.5%	426.1%	8	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 7.33, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 28	$0.12	$0.88	$0.12	7.33	$40.12
$40.00	$41.00	Aug 31	$0.12	$0.88	$0.12	7.33	$40.12
$39.00	$40.00	Aug 21	$0.14	$0.86	$0.14	6.14	$39.14
$39.00	$40.00	Aug 31	$0.19	$0.81	$0.19	4.26	$39.19
$39.00	$39.50	Aug 28	$0.10	$0.40	$0.10	4.00	$39.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Aug 31	$0.13	$0.87	$0.13	6.69	$30.87
$31.50	$30.00	Aug 28	$0.20	$1.30	$0.20	6.50	$31.30
$32.00	$31.00	Aug 21	$0.15	$0.85	$0.15	5.67	$31.85
$32.00	$31.00	Aug 31	$0.17	$0.83	$0.17	4.88	$31.83
$33.00	$32.00	Aug 21	$0.21	$0.79	$0.21	3.76	$32.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 17.18, avg 1.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$32.00	Aug 7	$1.89	$1.89	$0.11	17.18	$31.89
$30.00	$31.00	Aug 21	$0.88	$0.88	$0.12	7.33	$30.88
$30.00	$31.00	Aug 31	$0.87	$0.87	$0.13	6.69	$30.87
$33.00	$34.00	Jul 31	$0.85	$0.85	$0.15	5.67	$33.85
$32.00	$33.00	Aug 21	$0.83	$0.83	$0.17	4.88	$32.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$39.00	Aug 7	$0.90	$0.90	$0.10	9.00	$39.10
$40.00	$39.00	Aug 21	$0.87	$0.87	$0.13	6.69	$39.13
$41.00	$40.00	Aug 31	$0.87	$0.87	$0.13	6.69	$40.13
$39.00	$38.00	Aug 7	$0.86	$0.86	$0.14	6.14	$38.14
$40.00	$39.00	Aug 31	$0.83	$0.83	$0.17	4.88	$39.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.23, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Jul 17	Jul 24	$0.06	116.8%	35.6%
$29.00	Jul 17	Jul 24	$0.09	291.9%	67.7%
$37.50	Jul 17	Jul 24	$0.10	97.9%	34.8%
$31.00	Jul 17	Jul 24	$0.11	202.8%	52.3%
$30.00	Jul 17	Jul 24	$0.12	247.2%	57.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Jul 17	Jul 24	$0.08	137.6%	44.5%
$29.50	Jul 24	Aug 7	$0.10	62.4%	50.9%
$39.50	Jul 24	Aug 14	$0.10	39.8%	35.5%
$33.00	Jul 17	Jul 24	$0.11	115.9%	41.7%
$37.00	Jul 17	Jul 24	$0.11	93.7%	34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.10% of stock, avg 10.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Jul 17	$0.14	$0.25	$0.39	$35.11	$35.89	1.10%
$35.00	Jul 17	$0.50	$0.08	$0.58	$34.42	$35.58	1.64%
$36.00	Jul 17	$0.03	$0.64	$0.67	$35.33	$36.67	1.89%
$34.50	Jul 17	$0.96	$0.03	$0.99	$33.51	$35.49	2.80%
$36.50	Jul 17	$0.01	$1.13	$1.14	$35.36	$37.64	3.22%
$34.00	Jul 17	$1.41	$0.01	$1.42	$32.58	$35.42	4.01%
$35.50	Jul 24	$0.68	$0.76	$1.44	$34.06	$36.94	4.07%
$36.00	Jul 24	$0.46	$1.03	$1.49	$34.51	$37.49	4.21%
$35.00	Jul 24	$0.96	$0.54	$1.50	$33.50	$36.50	4.24%
$36.50	Jul 24	$0.29	$1.34	$1.63	$34.87	$38.13	4.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 179 found (cheapest 0.17% of stock, avg 4.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.00	$34.50	Jul 17	$0.03	$0.03	$0.06	$34.44	$36.06
$36.00	$35.00	Jul 17	$0.03	$0.08	$0.11	$34.89	$36.11
$35.50	$34.50	Jul 17	$0.14	$0.03	$0.17	$34.33	$35.67
$35.50	$35.00	Jul 17	$0.14	$0.08	$0.22	$34.78	$35.72
$37.50	$33.00	Jul 24	$0.11	$0.12	$0.23	$32.77	$37.73
$37.50	$33.50	Jul 24	$0.11	$0.17	$0.28	$33.22	$37.78
$37.00	$33.00	Jul 24	$0.18	$0.12	$0.30	$32.70	$37.30
$37.00	$33.50	Jul 24	$0.18	$0.17	$0.35	$33.15	$37.35
$37.50	$34.00	Jul 24	$0.11	$0.25	$0.36	$33.64	$37.86
$36.50	$33.00	Jul 24	$0.29	$0.12	$0.41	$32.59	$36.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 5.67, avg credit $0.46)

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
31/32	33/34	Aug 31	$0.85	$0.15	5.67	$31.15	$33.85
32/33	34/35	Aug 31	$0.85	$0.15	5.67	$32.15	$34.85
37/38	39/40	Aug 31	$0.85	$0.15	5.67	$37.15	$39.85
33/34	35/36	Aug 21	$0.83	$0.17	4.88	$33.17	$35.83
33/34	35/36	Aug 31	$0.83	$0.17	4.88	$33.17	$35.83
34/35	36/37	Aug 31	$0.83	$0.17	4.88	$34.17	$36.83
36/37	38/39	Aug 31	$0.82	$0.18	4.56	$36.18	$38.82
30/31	33/34	Aug 31	$0.81	$0.19	4.26	$30.19	$33.81
35/36	37/38	Aug 31	$0.81	$0.19	4.26	$35.19	$37.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 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 28	$0.05	$0.95	19.00
$31.00	$32.00	$33.00	Aug 31	$0.05	$0.95	19.00
$33.00	$34.00	$35.00	Aug 14	$0.06	$0.94	15.67
$30.00	$31.00	$32.00	Aug 21	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Aug 21	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$39.00	$40.00	$41.00	Aug 7	$0.05	$0.95	19.00
$30.00	$31.00	$32.00	Aug 21	$0.05	$0.95	19.00
$31.00	$32.00	$33.00	Aug 21	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Aug 31	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Aug 31	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-0.16, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$41.00	1:2	Aug 14	-$0.06	$0.94
$41.00	$42.00	1:2	Aug 21	-$0.08	$0.92
$40.00	$41.00	1:2	Aug 21	-$0.10	$0.90
$41.00	$42.00	1:2	Aug 28	-$0.12	$0.88
$41.00	$42.00	1:2	Aug 31	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.50	$30.00	1:2	Aug 28	-$0.16	$1.34
$30.00	$29.00	1:2	Aug 21	-$0.12	$0.88
$31.00	$30.00	1:2	Aug 21	-$0.18	$0.82
$30.00	$29.00	1:2	Aug 31	-$0.21	$0.79
$32.00	$31.00	1:2	Aug 21	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 5.11%, avg 1.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.50	Aug 28	$1.81	0.53	0.3%	5.11%	5.43%	--	443
$36.00	Aug 31	$1.63	0.48	1.7%	4.61%	6.33%	10	3.5K
$36.00	Aug 28	$1.55	0.49	1.7%	4.38%	6.10%	--	56
$35.50	Aug 14	$1.45	0.51	0.3%	4.10%	4.41%	3	878
$36.00	Aug 21	$1.39	0.47	1.7%	3.93%	5.65%	711	34.3K
$36.50	Aug 28	$1.32	0.44	3.1%	3.73%	6.87%	--	48
$35.50	Aug 7	$1.23	0.51	0.3%	3.48%	3.79%	--	845
$36.00	Aug 14	$1.20	0.46	1.7%	3.39%	5.11%	6	1.1K
$37.00	Aug 31	$1.18	0.39	4.5%	3.33%	7.88%	12	2.3K
$37.00	Aug 28	$1.13	0.40	4.5%	3.19%	7.74%	4	374

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 24,794

Total Puts 21,579

Put/Call Ratio 0.87

Net Difference 3,215

Prior's Put/Call Breakdown

Total Calls 20,862

Total Puts 11,245

Put/Call Ratio 0.54

Net Difference 9,617

Prior 7-Day Put/Call Summary

Total Calls 1,794,653

Total Puts 1,087,476

Average Put/Call Ratio 0.63

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