IBIT - Options Database

IBIT

iShares Bitcoin Trust ETF

$35.76 -1.73%

(7/17 09:55) ◀

Friday, July 17, 2026 (10:00am)

▶ (7/17 10:05)

◀ 7/17 10:00 ▶

Option Volume

Detail

ℹ

Current (07/17 10:00am) 101,596

Calls: 55,178 (54%)

Puts: 46,418 (46%)

Prior (07/16) 47,760

Calls: 31,399 (66%)

Puts: 16,361 (34%)

Current vs Prior +112.72%

Calls: +75.73% (Calls)

Puts: +183.71% (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 -75.32%

Calls: -78.48%

Puts: -70.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 10:00am) $7.24M

Calls: $3.27M (45%)

Puts: $3.97M (55%)

Prior (07/16) $4.59M

Calls: $3.27M (71%)

Puts: $1.32M (29%)

Current vs Prior +57.50%

Calls: -0.23%

Puts: +200.58%

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 -85.37%

Calls: -88.16%

Puts: -81.86%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:00am) 0.84

Prior (07/16) 0.52

Current vs Prior +61.45%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +34.57%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 10:00am) 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 1.85% | 4.59%1.85% | 10.60%

Prior 2.34% | 4.75%2.34% | 10.50%

Current vs Prior -20.98% | -3.53%-20.99% | +0.96%

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

Current vs 7-Day Avg -32.02% | +13.64%-43.56% | -6.61%

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

Current vs 7-Day Eod -20.98% | -3.53%-20.99% | +0.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.16% | 7.32%

Calls: 15.62% | 7.23%

Puts: 14.71% | 7.41%

Prior 9.27% | 3.92%

Calls: 10.20% | 5.32%

Puts: 8.33% | 2.53%

Current vs Prior +63.54% | +86.73%

Prior 7-Day Avg 11.59% | 5.67%

Calls: 10.52% | 5.45%

Puts: 12.65% | 5.88%

Current vs 7-Day Avg +30.83% | +29.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 58% vs prior. Unusually high activity with volume up 113% vs prior - elevated interest. 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
10:00	BEARISH	BULLISH	BULLISH
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 182 of results (avg 4.8%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 31	0.67	0.68	$0.68	1.5%	56	0.26	3.0K
$30.00	Aug 31	6.20	6.30	$6.25	1.6%	4	0.88	248
$35.00	Aug 31	2.35	2.39	$2.37	1.7%	205	0.59	1.9K
$36.00	Aug 7	1.14	1.16	$1.15	1.7%	16	0.49	3.1K
$36.50	Aug 14	1.13	1.15	$1.14	1.8%	479	0.43	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	1.23	1.24	$1.23	0.8%	366	0.40	38.9K
$36.00	Aug 31	1.87	1.89	$1.88	1.1%	109	0.49	2.0K
$35.50	Aug 28	1.58	1.60	$1.59	1.3%	--	0.46	36
$36.00	Aug 14	1.50	1.52	$1.51	1.3%	13	0.51	1.4K
$35.00	Aug 31	1.43	1.45	$1.44	1.4%	131	0.41	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.40, 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%	728	0.06	14.3K
$40.50	Jul 31	0.05	0.06	$0.06	16.7%	--	0.05	54
$42.00	Aug 7	0.05	0.06	$0.06	16.7%	83	0.04	829
$36.00	Jul 17	0.07	0.08	$0.08	12.5%	1.7K	0.27	20.2K
$38.00	Jul 24	0.08	0.09	$0.09	11.1%	834	0.10	11.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 24	0.06	0.07	$0.07	14.3%	31	0.06	2.5K
$30.00	Jul 31	0.06	0.07	$0.07	14.3%	15	0.04	9.0K
$30.50	Jul 31	0.07	0.08	$0.08	12.5%	--	0.05	10
$33.00	Jul 24	0.08	0.09	$0.09	11.1%	1.5K	0.09	26.3K
$31.00	Jul 31	0.08	0.09	$0.09	11.1%	--	0.06	7.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 24	6.40	7.00	$6.70	9.0%	--	1.00	28
$30.00	Jul 24	5.40	5.95	$5.68	9.7%	--	1.00	92
$31.00	Jul 24	4.40	4.85	$4.63	9.7%	--	1.00	14
$29.00	Jul 17	6.40	6.95	$6.68	8.2%	13	0.99	25
$30.00	Jul 17	5.35	5.85	$5.60	8.9%	5	0.99	632

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	1.54	2.00	$1.77	26.0%	4	1.00	109
$38.00	Jul 17	2.10	2.51	$2.30	17.8%	54	1.00	26.2K
$39.00	Jul 17	3.05	3.55	$3.30	15.2%	2	1.00	1.9K
$40.00	Jul 17	4.20	4.50	$4.35	6.9%	29	1.00	1.8K
$40.50	Jul 17	4.70	5.05	$4.88	7.2%	--	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 87.4K, top 7.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 24	0.57	0.59	$0.58	3.4%	5.2K	0.45	5.1K
$35.50	Jul 24	0.80	0.86	$0.83	7.2%	4.2K	0.56	2.4K
$37.00	Jul 24	0.23	0.24	$0.24	4.2%	4.0K	0.24	7.3K
$37.00	Jul 17	0.01	0.02	$0.02	50.0%	3.7K	0.05	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
$35.50	Jul 31	0.84	0.86	$0.85	2.4%	7.9K	0.44	683
$36.50	Jul 31	1.27	1.38	$1.33	8.3%	7.9K	0.60	17.6K
$36.00	Jul 17	0.31	0.36	$0.34	14.7%	4.5K	0.73	17.9K
$35.00	Jul 17	0.01	0.03	$0.02	100.0%	2.4K	0.09	22.9K
$33.00	Jul 24	0.08	0.09	$0.09	11.1%	1.5K	0.09	26.3K

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 262.6%, max 578.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 17	Aug 31	241.9%	35.7%	578.1%	50	29.8K
$29.00	Jul 17	Aug 21	311.1%	48.7%	538.7%	13	98
$41.00	Jul 17	Aug 31	209.9%	35.5%	492.1%	--	9.6K
$30.00	Jul 17	Aug 31	265.3%	45.4%	484.2%	9	880
$41.50	Jul 17	Jul 31	226.1%	39.7%	469.0%	--	706

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 17	Aug 31	241.9%	35.7%	578.1%	--	4.9K
$29.00	Jul 17	Aug 31	311.1%	48.0%	548.3%	36	22.0K
$41.00	Jul 17	Aug 31	209.9%	35.5%	492.1%	5	850
$30.00	Jul 17	Aug 31	265.3%	45.4%	484.2%	3	30.2K
$30.50	Jul 17	Aug 28	242.9%	43.9%	453.8%	1	3.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 9.00, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$41.00	$42.00	Aug 31	$0.10	$0.90	$0.10	9.00	$41.10
$40.00	$41.00	Aug 21	$0.11	$0.89	$0.11	8.09	$40.11
$40.00	$41.00	Aug 28	$0.14	$0.86	$0.14	6.14	$40.14
$40.00	$41.00	Aug 31	$0.14	$0.86	$0.14	6.14	$40.14
$39.00	$40.00	Aug 21	$0.17	$0.83	$0.17	4.88	$39.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Aug 31	$0.10	$0.90	$0.10	9.00	$30.90
$32.00	$31.00	Aug 21	$0.13	$0.87	$0.13	6.69	$31.87
$31.50	$30.50	Aug 28	$0.13	$0.87	$0.13	6.69	$31.37
$32.00	$31.00	Aug 31	$0.15	$0.85	$0.15	5.67	$31.85
$33.00	$32.00	Aug 21	$0.18	$0.82	$0.18	4.56	$32.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 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
$32.00	$33.00	Jul 31	$0.89	$0.89	$0.11	8.09	$32.89
$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
$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
$39.00	$38.00	Aug 7	$0.89	$0.89	$0.11	8.09	$38.11
$41.00	$40.00	Aug 31	$0.88	$0.88	$0.12	7.33	$40.12
$39.00	$38.00	Aug 21	$0.83	$0.83	$0.17	4.88	$38.17
$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 $0.22, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Jul 17	Jul 24	$0.07	110.6%	40.3%
$30.00	Jul 17	Jul 24	$0.08	265.3%	60.4%
$38.00	Jul 17	Jul 24	$0.08	104.3%	33.6%
$37.50	Jul 17	Jul 24	$0.13	84.7%	33.2%
$34.00	Jul 17	Jul 24	$0.19	88.4%	37.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Jul 17	Jul 24	$0.05	176.6%	38.9%
$32.50	Jul 17	Jul 24	$0.06	154.5%	45.2%
$33.00	Jul 17	Jul 24	$0.08	132.6%	42.2%
$29.50	Jul 24	Aug 7	$0.09	65.3%	51.9%
$41.00	Jul 17	Jul 24	$0.10	209.9%	45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 1.12% of stock, avg 10.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Jul 17	$0.32	$0.08	$0.40	$35.10	$35.90	1.12%
$36.00	Jul 17	$0.08	$0.34	$0.42	$35.58	$36.42	1.17%
$35.00	Jul 17	$0.72	$0.02	$0.74	$34.26	$35.74	2.07%
$36.50	Jul 17	$0.02	$0.77	$0.79	$35.71	$37.29	2.21%
$34.50	Jul 17	$1.27	$0.01	$1.28	$33.22	$35.78	3.58%
$37.00	Jul 17	$0.02	$1.27	$1.29	$35.71	$38.29	3.61%
$35.50	Jul 24	$0.83	$0.56	$1.39	$34.11	$36.89	3.89%
$36.00	Jul 24	$0.58	$0.81	$1.39	$34.61	$37.39	3.89%
$36.50	Jul 24	$0.38	$1.12	$1.50	$35.00	$38.00	4.19%
$35.00	Jul 24	$1.17	$0.39	$1.56	$33.44	$36.56	4.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 179 found (cheapest 0.11% of stock, avg 4.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.50	$35.00	Jul 17	$0.02	$0.02	$0.04	$34.96	$36.54
$36.00	$35.00	Jul 17	$0.08	$0.02	$0.10	$34.90	$36.10
$36.50	$35.50	Jul 17	$0.02	$0.08	$0.10	$35.40	$36.60
$36.00	$35.50	Jul 17	$0.08	$0.08	$0.16	$35.34	$36.16
$38.00	$33.50	Jul 24	$0.09	$0.12	$0.21	$33.29	$38.21
$37.50	$33.50	Jul 24	$0.14	$0.12	$0.26	$33.24	$37.76
$38.00	$34.00	Jul 24	$0.09	$0.18	$0.27	$33.73	$38.27
$37.50	$34.00	Jul 24	$0.14	$0.18	$0.32	$33.68	$37.82
$38.00	$34.50	Jul 24	$0.09	$0.26	$0.35	$34.15	$38.35
$37.00	$33.50	Jul 24	$0.24	$0.12	$0.36	$33.14	$37.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 9.00, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
30/31	32/33	Aug 31	$0.90	$0.10	9.00	$30.10	$32.90
31/32	33/34	Aug 31	$0.88	$0.12	7.33	$31.12	$33.88
32/33	34/35	Aug 31	$0.85	$0.15	5.67	$32.15	$34.85
33/34	35/36	Aug 31	$0.84	$0.16	5.25	$33.16	$35.84
37/38	39/40	Aug 31	$0.84	$0.16	5.25	$37.16	$39.84
31/32	33/34	Aug 21	$0.83	$0.17	4.88	$31.17	$33.83
36/37	38/39	Aug 21	$0.83	$0.17	4.88	$36.17	$38.83
30/31	33/34	Aug 31	$0.83	$0.17	4.88	$30.17	$33.83
35/36	37/38	Aug 31	$0.83	$0.17	4.88	$35.17	$37.83
36/37	38/39	Aug 31	$0.82	$0.18	4.56	$36.18	$38.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 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
$32.00	$33.00	$34.00	Jul 31	$0.05	$0.95	19.00
$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
$31.00	$32.00	$33.00	Jul 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 31	$0.05	$0.95	19.00
$39.00	$40.00	$41.00	Jul 31	$0.06	$0.94	15.67
$33.00	$34.00	$35.00	Aug 21	$0.07	$0.93	13.29
$33.00	$34.00	$35.00	Aug 31	$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. 106 found (best net $-0.05, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$42.00	1:2	Aug 14	-$0.05	$0.95
$40.00	$41.00	1:2	Aug 14	-$0.07	$0.93
$41.00	$42.00	1:2	Aug 21	-$0.09	$0.91
$40.00	$41.00	1:2	Aug 21	-$0.12	$0.88
$41.00	$42.00	1:2	Aug 28	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$29.00	1:2	Aug 21	-$0.13	$0.87
$31.00	$30.00	1:2	Aug 21	-$0.17	$0.83
$32.00	$31.00	1:2	Aug 21	-$0.20	$0.80
$30.00	$29.00	1:2	Aug 31	-$0.20	$0.80
$31.50	$30.50	1:2	Aug 28	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 5.01%, avg 1.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Aug 31	$1.79	0.51	0.7%	5.01%	5.68%	31	3.5K
$36.00	Aug 28	$1.55	0.50	0.7%	4.33%	5.01%	--	56
$36.00	Aug 21	$1.54	0.50	0.7%	4.31%	4.98%	965	34.3K
$36.50	Aug 28	$1.33	0.45	2.1%	3.72%	5.79%	--	48
$37.00	Aug 31	$1.33	0.42	3.5%	3.72%	7.19%	36	2.3K
$37.00	Aug 28	$1.27	0.41	3.5%	3.55%	7.02%	4	374
$36.00	Aug 14	$1.26	0.49	0.7%	3.52%	4.19%	9	1.1K
$36.00	Aug 7	$1.14	0.49	0.7%	3.19%	3.86%	16	3.1K
$36.50	Aug 14	$1.13	0.43	2.1%	3.16%	5.23%	479	1.6K
$37.00	Aug 21	$1.11	0.41	3.5%	3.10%	6.57%	426	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 55,178

Total Puts 46,418

Put/Call Ratio 0.84

Net Difference 8,760

Prior's Put/Call Breakdown

Total Calls 31,399

Total Puts 16,361

Put/Call Ratio 0.52

Net Difference 15,038

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