IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.51 -2.43%

(7/17 09:45) ◀

Friday, July 17, 2026 (9:50am)

▶ (7/17 09:55)

◀ 7/17 09:50 ▶

Option Volume

Detail

ℹ

Current (07/17 9:50am) 64,832

Calls: 40,355 (62%)

Puts: 24,477 (38%)

Prior (07/16) 38,373

Calls: 23,712 (62%)

Puts: 14,661 (38%)

Current vs Prior +68.95%

Calls: +70.19% (Calls)

Puts: +66.95% (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 -84.25%

Calls: -84.26%

Puts: -84.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 9:50am) $4.24M

Calls: $2.17M (51%)

Puts: $2.08M (49%)

Prior (07/16) $3.22M

Calls: $2.05M (64%)

Puts: $1.17M (36%)

Current vs Prior +31.84%

Calls: +5.41%

Puts: +78.43%

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 -91.42%

Calls: -92.15%

Puts: -90.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:50am) 0.61

Prior (07/16) 0.62

Current vs Prior -1.90%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -2.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 9:50am) 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 2.00% | 4.76%2.00% | 10.79%

Prior 2.34% | 4.75%2.34% | 10.50%

Current vs Prior -14.40% | +0.11%-14.40% | +2.75%

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

Current vs 7-Day Avg -26.36% | +17.93%-38.86% | -4.96%

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

Current vs 7-Day Eod -14.40% | +0.11%-14.40% | +2.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.15% | 4.14%

Calls: 10.53% | 4.11%

Puts: 5.77% | 4.17%

Prior 9.27% | 3.92%

Calls: 10.20% | 5.32%

Puts: 8.33% | 2.53%

Current vs Prior -12.08% | +5.61%

Prior 7-Day Avg 11.59% | 5.67%

Calls: 10.52% | 5.45%

Puts: 12.65% | 5.88%

Current vs 7-Day Avg -29.66% | -26.95%

Liquidity Acceptable

Add Card

🤖 AI Insights

Above-average activity with volume up 69% vs prior. Bullish P/C ratio of 0.61.

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
09:50	BULLISH	BULLISH	BULLISH
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 204 of results (avg 5.5%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 21	1.46	1.48	$1.47	1.4%	743	0.48	34.3K
$30.00	Aug 31	6.00	6.10	$6.05	1.7%	4	0.87	248
$37.00	Aug 21	1.02	1.04	$1.03	1.9%	163	0.38	28.9K
$34.00	Aug 31	2.83	2.89	$2.86	2.1%	--	0.65	338
$35.00	Aug 21	1.98	2.03	$2.01	2.5%	32	0.57	45.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 21	1.81	1.83	$1.82	1.1%	1.3K	0.52	13.8K
$35.00	Aug 21	1.35	1.37	$1.36	1.5%	169	0.43	38.9K
$41.00	Aug 31	5.60	5.70	$5.65	1.8%	--	0.85	237
$34.50	Aug 14	1.00	1.02	$1.01	2.0%	271	0.37	284
$36.00	Aug 31	2.00	2.04	$2.02	2.0%	108	0.51	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 113 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	0.05	0.06	$0.06	16.7%	717	0.05	14.3K
$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%	690	0.08	11.2K
$41.00	Aug 7	0.07	0.08	$0.08	12.5%	500	0.06	778
$39.00	Jul 31	0.10	0.12	$0.11	18.2%	987	0.10	11.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	0.07	0.08	$0.08	12.5%	15	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
$33.00	Jul 24	0.11	0.12	$0.12	8.3%	--	0.11	26.3K

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	1.97	2.16	$2.07	9.2%	4	1.00	109
$38.00	Jul 17	2.44	2.64	$2.54	7.9%	31	1.00	26.2K
$39.00	Jul 17	3.45	3.70	$3.58	7.0%	1	1.00	1.9K
$40.00	Jul 17	4.45	4.70	$4.58	5.5%	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. 188 active (total vol 52.5K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 17	0.01	0.02	$0.02	50.0%	3.5K	0.04	48.0K
$37.00	Jul 24	0.18	0.19	$0.19	5.3%	3.5K	0.20	7.3K
$36.00	Jul 24	0.48	0.50	$0.49	4.1%	3.5K	0.40	5.1K
$38.50	Jul 17	0.00	0.01	$0.01	100.0%	3.1K	0.01	11.0K
$35.50	Jul 24	0.71	0.74	$0.73	4.1%	2.1K	0.51	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 17	0.50	0.53	$0.52	5.8%	3.9K	0.86	17.9K
$35.00	Jul 17	0.04	0.05	$0.05	20.0%	1.7K	0.16	22.9K
$36.00	Aug 21	1.81	1.83	$1.82	1.1%	1.3K	0.52	13.8K
$35.50	Jul 17	0.17	0.19	$0.18	11.1%	1.3K	0.49	5.4K
$36.00	Jul 24	0.94	0.98	$0.96	4.2%	1.2K	0.60	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 253.3%, max 588.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 17	Aug 31	247.1%	35.9%	588.5%	50	29.8K
$29.00	Jul 17	Aug 21	298.0%	48.6%	513.6%	5	98
$41.00	Jul 17	Aug 31	215.8%	35.6%	506.0%	--	9.6K
$30.00	Jul 17	Aug 31	252.9%	45.3%	458.8%	9	880
$41.50	Jul 17	Jul 31	231.6%	41.7%	455.9%	--	706

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 17	Aug 31	247.1%	35.9%	588.5%	--	4.9K
$29.00	Jul 17	Aug 31	298.0%	47.8%	522.8%	19	22.0K
$41.00	Jul 17	Aug 31	215.8%	35.6%	506.0%	5	850
$30.00	Jul 17	Aug 31	252.9%	45.3%	458.8%	3	30.2K
$40.00	Jul 17	Aug 31	183.0%	35.5%	415.8%	8	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 8.09, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 21	$0.11	$0.89	$0.11	8.09	$40.11
$40.00	$41.00	Aug 28	$0.12	$0.88	$0.12	7.33	$40.12
$40.00	$41.00	Aug 31	$0.13	$0.87	$0.13	6.69	$40.13
$39.00	$40.00	Aug 21	$0.15	$0.85	$0.15	5.67	$39.15
$39.00	$40.00	Aug 31	$0.19	$0.81	$0.19	4.26	$39.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Aug 31	$0.12	$0.88	$0.12	7.33	$30.88
$31.50	$30.00	Aug 28	$0.19	$1.31	$0.19	6.89	$31.31
$32.00	$31.00	Aug 21	$0.14	$0.86	$0.14	6.14	$31.86
$32.00	$31.00	Aug 31	$0.16	$0.84	$0.16	5.25	$31.84
$33.00	$32.00	Aug 21	$0.20	$0.80	$0.20	4.00	$32.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 17.18, avg 1.65)

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 31	$0.87	$0.87	$0.13	6.69	$30.87
$32.00	$33.00	Jul 31	$0.86	$0.86	$0.14	6.14	$32.86
$31.00	$32.00	Aug 31	$0.85	$0.85	$0.15	5.67	$31.85
$33.00	$34.00	Jul 31	$0.84	$0.84	$0.16	5.25	$33.84

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 $0.24, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Jul 17	Jul 24	$0.06	112.3%	34.4%
$29.00	Jul 17	Jul 24	$0.09	298.0%	68.3%
$30.00	Jul 17	Jul 24	$0.10	252.9%	58.5%
$31.00	Jul 17	Jul 24	$0.11	208.6%	51.8%
$37.50	Jul 17	Jul 24	$0.11	93.2%	34.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Jul 17	Jul 24	$0.08	143.1%	45.7%
$29.50	Jul 24	Aug 7	$0.10	63.3%	51.0%
$39.50	Jul 24	Aug 14	$0.10	38.9%	35.5%
$33.00	Jul 17	Jul 24	$0.11	121.3%	43.0%
$38.50	Jul 24	Jul 31	$0.14	36.2%	34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.04% of stock, avg 10.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Jul 17	$0.19	$0.18	$0.37	$35.13	$35.87	1.04%
$36.00	Jul 17	$0.04	$0.52	$0.56	$35.44	$36.56	1.58%
$35.00	Jul 17	$0.52	$0.05	$0.57	$34.43	$35.57	1.61%
$34.50	Jul 17	$1.02	$0.02	$1.04	$33.46	$35.54	2.93%
$36.50	Jul 17	$0.02	$1.02	$1.04	$35.46	$37.54	2.93%
$35.50	Jul 24	$0.73	$0.70	$1.43	$34.07	$36.93	4.03%
$36.00	Jul 24	$0.49	$0.96	$1.45	$34.55	$37.45	4.08%
$34.00	Jul 17	$1.46	$0.01	$1.47	$32.53	$35.47	4.14%
$35.00	Jul 24	$1.01	$0.49	$1.50	$33.50	$36.50	4.22%
$37.00	Jul 17	$0.02	$1.53	$1.55	$35.45	$38.55	4.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 181 found (cheapest 0.11% of stock, avg 4.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.50	$34.50	Jul 17	$0.02	$0.02	$0.04	$34.46	$36.54
$36.00	$34.50	Jul 17	$0.04	$0.02	$0.06	$34.44	$36.06
$36.50	$35.00	Jul 17	$0.02	$0.05	$0.07	$34.93	$36.57
$36.00	$35.00	Jul 17	$0.04	$0.05	$0.09	$34.91	$36.09
$36.50	$35.50	Jul 17	$0.02	$0.18	$0.20	$35.30	$36.70
$36.00	$35.50	Jul 17	$0.04	$0.18	$0.22	$35.28	$36.22
$38.00	$33.50	Jul 24	$0.07	$0.16	$0.23	$33.27	$38.23
$37.50	$33.50	Jul 24	$0.12	$0.16	$0.28	$33.22	$37.78
$38.00	$34.00	Jul 24	$0.07	$0.23	$0.30	$33.70	$38.30
$37.00	$33.50	Jul 24	$0.19	$0.16	$0.35	$33.15	$37.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 7.33, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	33/34	Aug 21	$0.88	$0.12	7.33	$31.12	$33.88
31/32	33/34	Aug 31	$0.85	$0.15	5.67	$31.15	$33.85
32/33	34/35	Aug 31	$0.84	$0.16	5.25	$32.16	$34.84
33/34	35/36	Aug 31	$0.84	$0.16	5.25	$33.16	$35.84
36/37	38/39	Aug 31	$0.83	$0.17	4.88	$36.17	$38.83
33/34	35/36	Aug 21	$0.82	$0.18	4.56	$33.18	$35.82
36/37	38/39	Aug 21	$0.82	$0.18	4.56	$36.18	$38.82
34/35	36/37	Aug 31	$0.82	$0.18	4.56	$34.18	$36.82
35/36	37/38	Aug 31	$0.82	$0.18	4.56	$35.18	$37.82
34/35	36/37	Aug 21	$0.81	$0.19	4.26	$34.19	$36.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.00	$30.00	$31.00	Jul 24	$0.05	$0.95	19.00
$33.00	$34.00	$35.00	Aug 14	$0.06	$0.94	15.67
$34.00	$35.00	$36.00	Aug 21	$0.06	$0.94	15.67
$39.00	$40.00	$41.00	Aug 31	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Aug 31	$0.07	$0.93	13.29

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
$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
$36.00	$37.00	$38.00	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. 102 found (best net $-0.17, 98 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	-$0.09	$0.91
$41.00	$42.00	1:2	Aug 28	-$0.11	$0.89
$41.00	$42.00	1:2	Aug 31	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.50	$30.00	1:2	Aug 28	-$0.17	$1.33
$30.00	$29.00	1:2	Aug 21	-$0.13	$0.87
$31.00	$30.00	1:2	Aug 21	-$0.17	$0.83
$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. 59 found (best yield 4.70%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Aug 31	$1.67	0.49	1.4%	4.70%	6.08%	10	3.5K
$36.00	Aug 28	$1.55	0.49	1.4%	4.36%	5.74%	--	56
$36.00	Aug 21	$1.46	0.48	1.4%	4.11%	5.49%	743	34.3K
$36.50	Aug 28	$1.33	0.44	2.8%	3.75%	6.53%	--	48
$37.00	Aug 31	$1.23	0.40	4.2%	3.46%	7.66%	24	2.3K
$36.00	Aug 14	$1.20	0.47	1.4%	3.38%	4.76%	6	1.1K
$37.00	Aug 28	$1.17	0.40	4.2%	3.29%	7.49%	4	374
$36.50	Aug 14	$1.04	0.41	2.8%	2.93%	5.72%	479	1.6K
$36.00	Aug 7	$1.03	0.46	1.4%	2.90%	4.28%	5	3.1K
$37.00	Aug 21	$1.02	0.38	4.2%	2.87%	7.07%	163	28.9K

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 40,355

Total Puts 24,477

Put/Call Ratio 0.61

Net Difference 15,878

Prior's Put/Call Breakdown

Total Calls 23,712

Total Puts 14,661

Put/Call Ratio 0.62

Net Difference 9,051

Prior 7-Day Put/Call Summary

Total Calls 1,794,653

Total Puts 1,087,476

Average Put/Call Ratio 0.63

Ratio Trend Falling

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