Tour v291
IBIT
iShares Bitcoin Trust ETF
$36.07 +3.43%
(7/6 14:10) ◀
|
Monday, July 6, 2026 (2:15pm)
January 2026
|
▶
◀ 7/6 14:15

Option Volume

Detail
ℹ
Current (07/06 2:15pm) 479,570
Calls: 281,467 (59%)
Puts: 198,103 (41%)
Prior (07/02) 686,727
Calls: 453,596 (66%)
Puts: 233,131 (34%)
Current vs Prior -30.17%
Calls: -37.95% (Calls)
Puts: -15.03% (Puts)
Prior 7-Day Total 5,915,702
Calls: 2,464,520 (42%)
Puts: 3,451,182 (58%)
Prior 7-Day Average 845,100
Calls: 352,074 (42%)
Puts: 493,026 (58%)
Current vs Prior 7-Day Avg -43.25%
Calls: -20.05%
Puts: -59.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:15pm) $50.67M
Calls: $34.81M (69%)
Puts: $15.86M (31%)
Prior (07/02) $88.30M
Calls: $64.23M (73%)
Puts: $24.06M (27%)
Current vs Prior -42.61%
Calls: -45.81%
Puts: -34.07%
Prior 7-Day Total $997.18M
Calls: $270.95M (27%)
Puts: $726.23M (73%)
Prior 7-Day Average $142.45M
Calls: $38.71M (27%)
Puts: $103.75M (73%)
Current vs Prior 7-Day Avg -64.43%
Calls: -10.07%
Puts: -84.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:15pm) 0.70
Prior (07/02) 0.51
Current vs Prior +36.94%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -53.67%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 2:15pm) 6,274,771
Calls: 3,598,455 (57%)
Puts: 2,676,316 (43%)
Prior (07/02) 6,278,063
Calls: 3,489,129 (56%)
Puts: 2,788,934 (44%)
Current vs Prior -0.05%
Prior 7-Day Total 43,354,135
Calls: 23,837,688 (55%)
Puts: 19,516,447 (45%)
Prior 7-Day Average 6,193,447
Calls: 3,405,384 (55%)
Puts: 2,788,063 (45%)
Current vs Prior 7-Day Avg +1.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.64% | 3.41%4.21% | 5.99%5.52% | 12.70%
Prior 3.27% | 4.39%-- | ---- | --
Current vs Prior -49.97% | -22.28%-- | ---- | --
Prior 7-Day Avg 3.16% | 4.22%-- | ---- | --
Current vs 7-Day Avg -48.30% | -19.22%-- | ---- | --
Prior 7-Day Eod 3.27% | 4.39%-- | ---- | --
Current vs 7-Day Eod -49.97% | -22.28%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.03% | 10.54%
Calls: 13.33% | 6.00%
Puts: 22.73% | 15.07%
Prior 9.63% | 3.87%
Calls: 9.84% | 5.00%
Puts: 9.43% | 2.74%
Current vs Prior +87.23% | +172.35%
Prior 7-Day Avg 13.96% | 8.83%
Calls: 15.25% | 10.86%
Puts: 12.68% | 6.80%
Current vs 7-Day Avg +29.14% | +19.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($34.81M). P/C ratio rising 37% - increased hedging/bearish positioning.

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 BEARISH
Current BULLISH
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)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHNEUTRALBULLISH
09:40BULLISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 250 of results (avg 5.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 311.021.03$1.021.0%4.0K0.4215.6K
$35.50Jul 100.970.98$0.981.0%8.7K0.6512.2K
$36.00Jul 241.261.28$1.271.6%1.2K0.531.7K
$35.00Jul 241.881.91$1.901.6%1.3K0.661.8K
$37.00Jul 170.550.56$0.561.8%6.5K0.3620.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 241.351.37$1.361.5%2190.54470
$36.00Jul 311.331.35$1.341.5%6190.47921
$34.00Jul 310.650.66$0.661.5%1.5K0.273.5K
$36.50Aug 71.791.82$1.811.7%10.528
$36.00Jul 100.590.60$0.601.7%3.5K0.471.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 150.050.06$0.0616.7%630.061
$43.00Jul 240.050.06$0.0616.7%270.042.8K
$37.50Jul 80.060.07$0.0714.3%3.4K0.121.2K
$39.00Jul 130.060.07$0.0714.3%580.08230
$40.50Jul 170.060.07$0.0714.3%1990.06709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 100.050.06$0.0616.7%3.2K0.0635.1K
$30.00Jul 170.050.06$0.0616.7%5.6K0.0432.8K
$33.50Jul 100.070.08$0.0812.5%1.6K0.0822.8K
$32.50Jul 130.070.08$0.0812.5%120.07772
$31.00Jul 170.070.08$0.0812.5%1470.055.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 180 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 66.857.25$7.055.7%641.0010
$29.50Jul 66.406.75$6.585.3%2361.00--
$30.00Jul 65.956.20$6.084.1%2501.0052
$30.50Jul 65.455.75$5.605.4%631.009
$31.00Jul 64.955.20$5.084.9%1571.0046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 103.904.05$3.973.8%21.0084
$41.00Jul 104.805.05$4.935.1%41.0069
$42.00Jul 175.806.05$5.934.2%31.004.9K
$43.00Jul 176.857.05$6.952.9%--1.00512
$43.00Jul 66.757.30$7.037.8%80.99--

Most actively traded options today. High liquidity = easy entry/exit. 405 active (total vol 343.1K, top 24.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 60.560.59$0.575.3%24.4K0.9213.1K
$38.00Jul 170.270.28$0.283.6%11.2K0.2218.4K
$35.50Jul 100.970.98$0.981.0%8.7K0.6512.2K
$37.00Jul 100.250.26$0.263.8%8.5K0.285.3K
$35.00Jul 61.031.13$1.089.3%8.5K1.005.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 310.940.96$0.952.1%20.5K0.365.1K
$35.50Jul 60.010.02$0.0250.0%11.5K0.0879
$36.00Jul 60.080.10$0.0922.2%9.3K0.42298
$34.00Jul 100.110.12$0.128.3%7.9K0.123.7K
$30.00Jul 170.050.06$0.0616.7%5.6K0.0432.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 540.2%, max 1043.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 6Aug 14462.5%40.5%1043.2%16445
$29.00Jul 6Jul 31571.5%53.5%968.2%6425
$42.00Jul 6Aug 14407.8%39.6%930.8%3355
$42.50Jul 6Jul 24435.5%42.8%917.7%1212
$30.00Jul 6Aug 7491.0%48.4%914.2%27071
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 6Jul 31462.5%40.8%1033.0%834
$29.00Jul 6Aug 14571.5%50.7%1027.4%8881
$29.50Jul 6Aug 14531.0%49.2%978.7%140
$42.00Jul 6Aug 7407.8%39.0%944.9%913
$42.50Jul 6Jul 24435.5%42.8%917.7%1272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 9.00, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.12$0.88$0.127.33$40.12
$39.00$40.00Jul 31$0.15$0.85$0.155.67$39.15
$40.00$41.00Aug 14$0.15$0.85$0.155.67$40.15
$37.50$38.00Jul 15$0.10$0.40$0.104.00$37.60
$39.50$40.00Aug 7$0.10$0.40$0.104.00$39.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Jul 31$0.10$0.90$0.109.00$31.90
$33.00$32.00Jul 31$0.14$0.86$0.146.14$32.86
$34.00$33.00Jul 31$0.20$0.80$0.204.00$33.80
$35.50$35.00Jul 8$0.11$0.39$0.113.55$35.39
$34.50$34.00Jul 24$0.11$0.39$0.113.55$34.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 19.00, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.90$1.90$0.1019.00$31.90
$32.00$33.00Jul 13$0.90$0.90$0.109.00$32.90
$31.00$32.00Jul 24$0.90$0.90$0.109.00$31.90
$30.00$31.00Jul 31$0.90$0.90$0.109.00$30.90
$29.00$30.00Jul 24$0.87$0.87$0.136.69$29.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$38.00$37.00Jul 8$0.88$0.88$0.127.33$37.12
$40.00$39.00Jul 31$0.85$0.85$0.155.67$39.15
$39.50$38.00Aug 7$1.16$1.16$0.343.41$38.34
$39.00$38.00Jul 31$0.77$0.77$0.233.35$38.23
$40.00$39.00Aug 14$0.77$0.77$0.233.35$39.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.22, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 6Jul 8$0.06179.9%50.4%
$37.50Jul 6Jul 8$0.06126.2%42.7%
$35.00Jul 6Jul 8$0.11100.8%44.9%
$37.00Jul 6Jul 8$0.1388.7%41.7%
$35.50Jul 6Jul 8$0.2675.3%43.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 6Jul 8$0.06140.8%48.3%
$35.00Jul 6Jul 8$0.12100.8%44.9%
$37.00Jul 6Jul 8$0.1988.7%41.7%
$35.50Jul 6Jul 8$0.2275.3%43.5%
$37.50Jul 10Jul 17$0.2439.5%36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 0.67% of stock, avg 10.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 6$0.15$0.09$0.24$35.76$36.240.67%
$36.50Jul 6$0.02$0.44$0.46$36.04$36.961.28%
$35.50Jul 6$0.57$0.02$0.59$34.91$36.091.64%
$37.00Jul 6$0.01$0.91$0.92$36.08$37.922.55%
$36.00Jul 8$0.50$0.42$0.92$35.08$36.922.55%
$36.50Jul 8$0.28$0.73$1.01$35.49$37.512.80%
$35.50Jul 8$0.83$0.24$1.07$34.43$36.572.97%
$35.00Jul 6$1.08$0.01$1.09$33.91$36.093.02%
$37.00Jul 8$0.14$1.10$1.24$35.76$38.243.44%
$36.50Jul 10$0.43$0.84$1.27$35.23$37.773.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 222 found (cheapest 0.11% of stock, avg 3.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.50$35.50Jul 6$0.02$0.02$0.04$35.46$36.54
$38.00$34.00Jul 8$0.04$0.04$0.08$33.92$38.08
$36.50$36.00Jul 6$0.02$0.09$0.11$35.89$36.61
$37.50$34.00Jul 8$0.07$0.04$0.11$33.89$37.61
$38.00$34.50Jul 8$0.04$0.07$0.11$34.39$38.11
$37.50$34.50Jul 8$0.07$0.07$0.14$34.36$37.64
$38.00$35.00Jul 8$0.04$0.13$0.17$34.83$38.17
$38.50$34.00Jul 10$0.05$0.12$0.17$33.83$38.67
$37.00$34.00Jul 8$0.14$0.04$0.18$33.82$37.18
$37.50$35.00Jul 8$0.07$0.13$0.20$34.80$37.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 9.00, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Jul 31$0.90$0.109.00$31.10$33.90
32/3334/35Jul 31$0.86$0.146.14$32.14$34.86
31/3234/35Jul 31$0.82$0.184.56$31.18$34.82
33/3435/36Jul 31$0.80$0.204.00$33.20$35.80
34/3536/37Jul 31$0.80$0.204.00$34.20$36.80
36/3638/39Aug 14$0.40$0.104.00$36.10$38.90
36/3738/39Jul 31$0.78$0.223.55$36.22$38.78
33/3436/36Aug 14$0.39$0.113.55$33.11$35.89
33/3436/37Aug 14$0.39$0.113.55$33.11$36.89
34/3537/38Aug 14$0.39$0.113.55$34.61$37.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Jul 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 14$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$30.00$31.00$32.00Jul 24$0.08$0.9211.50
$33.00$34.00$35.00Jul 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$38.00$39.00$40.00Aug 14$0.07$0.9313.29
$38.00$39.00$40.00Jul 31$0.08$0.9211.50
$33.00$34.00$35.00Jul 31$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-0.01, 131 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 8-$0.01$1.99
$41.00$42.001:2Jul 31-$0.08$0.92
$40.00$41.001:2Jul 31-$0.09$0.91
$42.00$43.001:2Aug 7-$0.10$0.90
$41.00$42.001:2Aug 7-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Jul 31-$0.08$0.92
$31.00$30.001:2Jul 31-$0.10$0.90
$32.00$31.001:2Jul 31-$0.12$0.88
$33.00$32.001:2Jul 31-$0.18$0.82
$38.00$37.001:2Jul 8-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.63%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.670.501.2%4.63%5.82%2224
$36.50Aug 7$1.480.491.2%4.10%5.30%38193
$37.00Aug 14$1.430.452.6%3.96%6.54%100233
$37.00Aug 7$1.250.442.6%3.47%6.04%1634.2K
$37.50Aug 14$1.240.414.0%3.44%7.40%411
$38.00Aug 14$1.060.375.3%2.94%8.29%629
$37.50Aug 7$1.050.394.0%2.91%6.88%132.0K
$37.00Jul 31$1.020.422.6%2.83%5.41%4.0K15.6K
$36.50Jul 24$1.000.461.2%2.77%3.96%6892.8K
$38.50Aug 14$0.900.336.7%2.50%9.23%9477

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 281,467
Total Puts 198,103
Put/Call Ratio 0.70
Net Difference 83,364

Prior's Put/Call Breakdown

Total Calls 453,596
Total Puts 233,131
Put/Call Ratio 0.51
Net Difference 220,465

Prior 7-Day Put/Call Summary

Total Calls 2,464,520
Total Puts 3,451,182
Average Put/Call Ratio 1.52
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All