IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.52 -2.39%

(7/17 09:50) ◀

Friday, July 17, 2026 (9:55am)

▶ (7/17 10:00)

◀ 7/17 09:55 ▶

Option Volume

Detail

ℹ

Current (07/17 9:55am) 80,291

Calls: 52,590 (65%)

Puts: 27,701 (35%)

Prior (07/16) 43,583

Calls: 28,180 (65%)

Puts: 15,403 (35%)

Current vs Prior +84.23%

Calls: +86.62% (Calls)

Puts: +79.84% (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 -80.50%

Calls: -79.49%

Puts: -82.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 9:55am) $5.10M

Calls: $2.74M (54%)

Puts: $2.36M (46%)

Prior (07/16) $3.74M

Calls: $2.50M (67%)

Puts: $1.24M (33%)

Current vs Prior +36.41%

Calls: +9.76%

Puts: +90.18%

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 -89.69%

Calls: -90.05%

Puts: -89.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:55am) 0.53

Prior (07/16) 0.55

Current vs Prior -3.63%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -15.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 9:55am) 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 1.97% | 4.73%1.97% | 10.81%

Prior 2.34% | 4.75%2.34% | 10.50%

Current vs Prior -15.63% | -0.51%-15.63% | +2.99%

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

Current vs 7-Day Avg -27.41% | +17.20%-39.74% | -4.74%

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

Current vs 7-Day Eod -15.63% | -0.51%-15.63% | +2.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.18% | 5.21%

Calls: 10.53% | 4.05%

Puts: 7.84% | 6.38%

Prior 9.27% | 3.92%

Calls: 10.20% | 5.32%

Puts: 8.33% | 2.53%

Current vs Prior -0.97% | +32.91%

Prior 7-Day Avg 11.59% | 5.67%

Calls: 10.52% | 5.45%

Puts: 12.65% | 5.88%

Current vs 7-Day Avg -20.77% | -8.07%

Liquidity Pricy

Add Card

🤖 AI Insights

Above-average activity with volume up 84% vs prior. Bullish P/C ratio of 0.53.

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
09:55	BULLISH	BULLISH	BULLISH
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 213 of results (avg 5.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 31	1.24	1.26	$1.25	1.6%	28	0.41	2.3K
$30.00	Aug 31	6.00	6.10	$6.05	1.7%	4	0.88	248
$34.00	Aug 31	2.85	2.90	$2.88	1.7%	--	0.66	338
$31.00	Aug 31	5.15	5.25	$5.20	1.9%	--	0.84	63
$36.00	Aug 21	1.46	1.49	$1.48	2.0%	894	0.48	34.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Aug 21	0.97	0.98	$0.98	1.0%	279	0.33	13.5K
$33.00	Aug 21	0.70	0.71	$0.71	1.4%	12	0.25	18.0K
$36.00	Aug 31	1.99	2.02	$2.01	1.5%	109	0.51	2.0K
$42.00	Aug 31	6.50	6.60	$6.55	1.5%	--	0.89	426
$36.00	Aug 21	1.79	1.82	$1.81	1.7%	1.3K	0.52	13.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 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%	719	0.05	14.3K
$42.00	Aug 7	0.05	0.06	$0.06	16.7%	83	0.04	829
$38.00	Jul 24	0.07	0.08	$0.08	12.5%	756	0.09	11.2K
$41.00	Aug 7	0.07	0.08	$0.08	12.5%	509	0.06	778
$39.50	Jul 31	0.08	0.09	$0.09	11.1%	109	0.08	18.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 31	0.05	0.06	$0.06	16.7%	--	0.03	4.9K
$32.50	Jul 24	0.07	0.08	$0.08	12.5%	31	0.07	2.5K
$30.00	Jul 31	0.07	0.08	$0.08	12.5%	15	0.05	9.0K
$30.50	Jul 31	0.08	0.09	$0.09	11.1%	--	0.06	10
$33.00	Jul 24	0.10	0.11	$0.11	9.1%	385	0.10	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%	13	0.99	25
$30.00	Jul 17	5.40	5.60	$5.50	3.6%	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	1.91	2.12	$2.02	10.4%	4	1.00	109
$38.00	Jul 17	2.38	2.62	$2.50	9.6%	31	1.00	26.2K
$39.00	Jul 17	3.40	3.70	$3.55	8.5%	2	1.00	1.9K
$40.00	Jul 17	4.40	4.55	$4.47	3.4%	27	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. 195 active (total vol 66.9K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 24	0.48	0.49	$0.49	2.0%	5.0K	0.41	5.1K
$35.50	Jul 24	0.72	0.75	$0.74	4.1%	4.2K	0.52	2.4K
$37.00	Jul 24	0.19	0.20	$0.20	5.0%	3.7K	0.21	7.3K
$37.00	Jul 17	0.01	0.02	$0.02	50.0%	3.6K	0.04	48.0K
$38.50	Jul 17	0.00	0.01	$0.01	100.0%	3.1K	0.01	11.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 17	0.49	0.53	$0.51	7.8%	4.3K	0.85	17.9K
$35.00	Jul 17	0.03	0.05	$0.04	50.0%	2.2K	0.15	22.9K
$35.50	Jul 17	0.16	0.18	$0.17	11.8%	1.4K	0.47	5.4K
$36.00	Aug 21	1.79	1.82	$1.81	1.7%	1.3K	0.52	13.8K
$36.00	Jul 24	0.91	0.97	$0.94	6.4%	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 255.2%, max 593.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 17	Aug 31	247.8%	35.7%	593.5%	50	29.8K
$29.00	Jul 17	Aug 21	300.9%	48.7%	518.1%	13	98
$41.00	Jul 17	Aug 31	216.2%	35.4%	510.4%	--	9.6K
$30.00	Jul 17	Aug 31	255.5%	45.2%	464.7%	9	880
$41.50	Jul 17	Jul 31	232.2%	41.5%	459.7%	--	706

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 17	Aug 31	247.8%	35.7%	593.5%	--	4.9K
$29.00	Jul 17	Aug 31	300.9%	48.0%	526.6%	19	22.0K
$41.00	Jul 17	Aug 31	216.2%	35.4%	510.4%	5	850
$30.00	Jul 17	Aug 31	255.5%	45.2%	464.7%	3	30.2K
$40.00	Jul 17	Aug 31	183.3%	35.3%	419.4%	27	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 7.33, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 28	$0.13	$0.87	$0.13	6.69	$40.13
$40.00	$41.00	Aug 31	$0.13	$0.87	$0.13	6.69	$40.13
$39.00	$40.00	Aug 21	$0.16	$0.84	$0.16	5.25	$39.16
$39.00	$40.00	Aug 31	$0.19	$0.81	$0.19	4.26	$39.19
$36.50	$37.00	Jul 24	$0.12	$0.38	$0.12	3.17	$36.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.50	$30.00	Aug 28	$0.18	$1.32	$0.18	7.33	$31.32
$31.00	$30.00	Aug 31	$0.12	$0.88	$0.12	7.33	$30.88
$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
$34.50	$34.00	Jul 24	$0.10	$0.40	$0.10	4.00	$34.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 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
$32.00	$33.00	Jul 31	$0.88	$0.88	$0.12	7.33	$32.88
$30.00	$31.00	Aug 31	$0.85	$0.85	$0.15	5.67	$30.85
$31.00	$32.00	Aug 31	$0.85	$0.85	$0.15	5.67	$31.85
$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
$41.00	$40.00	Aug 31	$0.88	$0.88	$0.12	7.33	$40.12
$39.00	$38.00	Aug 7	$0.86	$0.86	$0.14	6.14	$38.14
$40.00	$39.00	Aug 31	$0.82	$0.82	$0.18	4.56	$39.18
$40.00	$39.00	Aug 21	$0.80	$0.80	$0.20	4.00	$39.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.24, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 17	Jul 24	$0.07	166.9%	48.1%
$38.00	Jul 17	Jul 24	$0.07	112.1%	35.3%
$29.00	Jul 17	Jul 24	$0.09	300.9%	65.9%
$31.00	Jul 17	Jul 24	$0.11	210.9%	53.6%
$37.50	Jul 17	Jul 24	$0.11	92.8%	34.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Jul 17	Jul 24	$0.07	145.0%	44.7%
$33.00	Jul 17	Jul 24	$0.10	123.1%	42.3%
$29.50	Jul 24	Aug 7	$0.10	63.6%	51.3%
$39.50	Jul 24	Aug 14	$0.10	40.0%	35.2%
$38.50	Jul 24	Jul 31	$0.12	35.9%	35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 1.01% of stock, avg 10.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Jul 17	$0.19	$0.17	$0.36	$35.14	$35.86	1.01%
$36.00	Jul 17	$0.04	$0.51	$0.55	$35.45	$36.55	1.55%
$35.00	Jul 17	$0.59	$0.04	$0.63	$34.37	$35.63	1.77%
$36.50	Jul 17	$0.02	$0.96	$0.98	$35.52	$37.48	2.76%
$34.50	Jul 17	$1.07	$0.02	$1.09	$33.41	$35.59	3.07%
$35.50	Jul 24	$0.74	$0.68	$1.42	$34.08	$36.92	4.00%
$36.00	Jul 24	$0.49	$0.94	$1.43	$34.57	$37.43	4.03%
$37.00	Jul 17	$0.02	$1.46	$1.48	$35.52	$38.48	4.17%
$35.00	Jul 24	$1.04	$0.47	$1.51	$33.49	$36.51	4.25%
$34.00	Jul 17	$1.53	$0.01	$1.54	$32.46	$35.54	4.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 181 found (cheapest 0.11% of stock, avg 4.34%)

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	$0.04	$0.06	$34.94	$36.56
$36.00	$35.00	Jul 17	$0.04	$0.04	$0.08	$34.92	$36.08
$36.50	$35.50	Jul 17	$0.02	$0.17	$0.19	$35.31	$36.69
$36.00	$35.50	Jul 17	$0.04	$0.17	$0.21	$35.29	$36.21
$38.00	$33.50	Jul 24	$0.08	$0.16	$0.24	$33.26	$38.24
$37.50	$33.50	Jul 24	$0.12	$0.16	$0.28	$33.22	$37.78
$38.00	$34.00	Jul 24	$0.08	$0.23	$0.31	$33.69	$38.31
$37.50	$34.00	Jul 24	$0.12	$0.23	$0.35	$33.65	$37.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 8.09, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
30/31	32/33	Aug 31	$0.89	$0.11	8.09	$30.11	$32.89
31/32	33/34	Aug 31	$0.86	$0.14	6.14	$31.14	$33.86
31/32	33/34	Aug 21	$0.85	$0.15	5.67	$31.15	$33.85
34/35	36/37	Aug 31	$0.85	$0.15	5.67	$34.15	$36.85
32/33	34/35	Aug 31	$0.84	$0.16	5.25	$32.16	$34.84
37/38	39/40	Aug 31	$0.84	$0.16	5.25	$37.16	$39.84
33/34	35/36	Aug 31	$0.83	$0.17	4.88	$33.17	$35.83
33/34	35/36	Aug 21	$0.82	$0.18	4.56	$33.18	$35.82
30/31	33/34	Aug 31	$0.82	$0.18	4.56	$30.18	$33.82
35/36	37/38	Aug 31	$0.82	$0.18	4.56	$35.18	$37.82

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
$40.00	$41.00	$42.00	Aug 28	$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

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
$39.00	$40.00	$41.00	Aug 31	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Aug 21	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-0.18, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$42.00	1:2	Aug 21	-$0.09	$0.91
$41.00	$42.00	1:2	Aug 28	-$0.11	$0.89
$40.00	$41.00	1:2	Aug 21	-$0.12	$0.88
$41.00	$42.00	1:2	Aug 31	-$0.12	$0.88
$39.00	$40.00	1:2	Aug 21	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.50	$30.00	1:2	Aug 28	-$0.18	$1.32
$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	-$0.22	$0.78
$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 4.76%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Aug 31	$1.69	0.49	1.4%	4.76%	6.11%	30	3.5K
$36.00	Aug 28	$1.55	0.49	1.4%	4.36%	5.72%	--	56
$36.00	Aug 21	$1.46	0.48	1.4%	4.11%	5.46%	894	34.3K
$36.50	Aug 28	$1.33	0.44	2.8%	3.74%	6.50%	--	48
$36.00	Aug 14	$1.26	0.47	1.4%	3.55%	4.90%	6	1.1K
$37.00	Aug 31	$1.24	0.41	4.2%	3.49%	7.66%	28	2.3K
$37.00	Aug 28	$1.18	0.40	4.2%	3.32%	7.49%	4	374
$36.00	Aug 7	$1.04	0.46	1.4%	2.93%	4.28%	16	3.1K
$36.50	Aug 14	$1.04	0.42	2.8%	2.93%	5.69%	479	1.6K
$37.00	Aug 21	$1.02	0.39	4.2%	2.87%	7.04%	166	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 52,590

Total Puts 27,701

Put/Call Ratio 0.53

Net Difference 24,889

Prior's Put/Call Breakdown

Total Calls 28,180

Total Puts 15,403

Put/Call Ratio 0.55

Net Difference 12,777

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