Tour v291
IBIT
iShares Bitcoin Trust ETF
$36.12 +3.57%
(7/6 14:40) ◀
|
Monday, July 6, 2026 (2:45pm)
January 2026
|
▶ (7/6 14:50)
◀ 7/6 14:45 ▶

Option Volume

Detail
ℹ
Current (07/06 2:45pm) 526,416
Calls: 310,418 (59%)
Puts: 215,998 (41%)
Prior (07/02) 709,696
Calls: 469,628 (66%)
Puts: 240,068 (34%)
Current vs Prior -25.83%
Calls: -33.90% (Calls)
Puts: -10.03% (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 -37.71%
Calls: -11.83%
Puts: -56.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:45pm) $54.06M
Calls: $37.84M (70%)
Puts: $16.22M (30%)
Prior (07/02) $90.05M
Calls: $65.25M (72%)
Puts: $24.80M (28%)
Current vs Prior -39.96%
Calls: -42.00%
Puts: -34.60%
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 -62.05%
Calls: -2.24%
Puts: -84.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:45pm) 0.70
Prior (07/02) 0.51
Current vs Prior +36.12%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -54.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 2:45pm) 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 1.61% | 3.24%4.10% | 5.84%5.32% | 12.43%
Prior 3.27% | 4.39%-- | ---- | --
Current vs Prior -50.88% | -26.18%-- | ---- | --
Prior 7-Day Avg 3.16% | 4.22%-- | ---- | --
Current vs 7-Day Avg -49.25% | -23.27%-- | ---- | --
Prior 7-Day Eod 3.27% | 4.39%-- | ---- | --
Current vs 7-Day Eod -50.88% | -26.18%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.54% | 5.00%
Calls: 12.50% | 3.85%
Puts: 28.57% | 6.15%
Prior 9.63% | 3.87%
Calls: 9.84% | 5.00%
Puts: 9.43% | 2.74%
Current vs Prior +113.29% | +29.20%
Prior 7-Day Avg 13.96% | 8.83%
Calls: 15.25% | 10.86%
Puts: 12.68% | 6.80%
Current vs 7-Day Avg +47.12% | -43.36%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($37.84M). Bullish P/C ratio of 0.70. P/C ratio rising 36% - 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 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)
TimeSmart MoneyRetailOverall
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
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 256 of results (avg 5.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 171.011.02$1.021.0%8.4K0.5414.6K
$36.50Jul 170.750.76$0.761.3%2.0K0.452.1K
$36.00Jul 311.501.52$1.511.3%2.0K0.543.2K
$36.00Jul 100.670.68$0.681.5%8.3K0.5420.1K
$36.50Jul 150.650.66$0.661.5%6890.448
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 170.650.66$0.661.5%1.1K0.38706
$36.50Jul 241.301.32$1.311.5%2390.53470
$36.00Jul 311.271.29$1.281.6%6320.47921
$34.00Jul 310.620.63$0.631.6%1.6K0.263.5K
$34.50Jul 240.570.58$0.571.8%4550.28794

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 150.050.06$0.0616.7%640.061
$43.00Jul 240.050.06$0.0616.7%270.042.8K
$37.50Jul 80.060.07$0.0714.3%8.4K0.121.2K
$39.00Jul 130.060.07$0.0714.3%580.08230
$38.00Jul 100.070.08$0.0812.5%1.2K0.113.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Jul 130.050.06$0.0616.7%140.051.0K
$30.00Jul 170.050.06$0.0616.7%6.1K0.0432.8K
$34.50Jul 80.060.07$0.0714.3%1.2K0.10335
$33.50Jul 100.060.07$0.0714.3%1.6K0.0722.8K
$30.50Jul 170.060.07$0.0714.3%390.043.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 136.957.40$7.186.3%1061.0011
$29.00Jul 66.857.25$7.055.7%680.9910
$29.50Jul 66.406.75$6.585.3%2400.99--
$29.00Jul 86.707.30$7.008.6%30.995
$29.50Jul 86.156.80$6.4810.0%200.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 61.762.13$1.9419.1%61.005
$38.50Jul 62.262.80$2.5321.3%21.00--
$39.00Jul 62.763.30$3.0317.8%21.00--
$40.50Jul 64.254.85$4.5513.2%11.00--
$41.00Jul 64.755.35$5.0511.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 381.8K, top 24.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 60.590.66$0.6311.1%24.4K0.9613.1K
$38.00Jul 170.270.28$0.283.6%11.4K0.2218.4K
$36.00Jul 60.150.17$0.1612.5%9.1K0.698.2K
$35.50Jul 100.991.02$1.003.0%8.8K0.6612.2K
$36.50Jul 80.270.29$0.287.1%8.8K0.372.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 310.890.91$0.902.2%20.5K0.355.1K
$34.00Jul 100.100.11$0.119.1%12.9K0.113.7K
$35.50Jul 60.000.01$0.01100.0%11.5K0.0479
$36.00Jul 60.040.05$0.0520.0%10.8K0.31298
$35.00Jul 100.230.24$0.244.2%7.8K0.243.4K

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 640.0%, max 1213.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 6Aug 14527.3%40.3%1208.6%16445
$29.00Jul 6Jul 31661.5%53.7%1131.3%6825
$42.00Jul 6Aug 14464.4%39.0%1090.8%3355
$42.50Jul 6Jul 24496.2%41.9%1085.0%1212
$30.00Jul 6Aug 7569.0%48.5%1073.6%27071
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 6Jul 31527.3%40.2%1213.1%834
$29.00Jul 6Aug 14661.5%50.9%1200.6%8881
$29.50Jul 6Aug 14615.0%49.4%1144.9%140
$42.00Jul 6Aug 7464.4%38.1%1117.4%913
$42.50Jul 6Jul 24496.2%41.9%1085.0%1272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 6.69, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.13$0.87$0.136.69$40.13
$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
$37.00$37.50Jul 10$0.11$0.39$0.113.55$37.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Jul 31$0.13$0.87$0.136.69$32.87
$35.50$35.00Jul 8$0.10$0.40$0.104.00$35.40
$35.00$34.50Jul 13$0.10$0.40$0.104.00$34.90
$34.00$33.00Jul 31$0.20$0.80$0.204.00$33.80
$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. 145 found (best R:R 9.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$30.00Jul 24$0.90$0.90$0.109.00$29.90
$31.00$32.00Jul 24$0.90$0.90$0.109.00$31.90
$32.00$33.00Jul 31$0.85$0.85$0.155.67$32.85
$33.00$34.00Jul 31$0.81$0.81$0.194.26$33.81
$32.00$33.00Jul 13$0.80$0.80$0.204.00$32.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Jul 31$0.83$0.83$0.174.88$39.17
$39.00$38.00Jul 31$0.81$0.81$0.194.26$38.19
$38.00$37.50Jul 17$0.40$0.40$0.104.00$37.60
$38.00$37.50Jul 24$0.39$0.39$0.113.55$37.61
$37.50$37.00Aug 14$0.39$0.39$0.113.55$37.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 6Jul 8$0.06139.9%41.6%
$34.00Jul 6Jul 8$0.07211.9%51.8%
$35.00Jul 6Jul 8$0.12121.3%45.2%
$37.00Jul 6Jul 8$0.1396.5%40.9%
$35.50Jul 6Jul 8$0.2173.7%43.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 6Jul 8$0.06167.1%48.9%
$37.00Jul 6Jul 8$0.0996.5%40.9%
$35.00Jul 6Jul 8$0.11121.3%45.2%
$37.50Jul 10Jul 17$0.2038.6%35.7%
$35.50Jul 6Jul 8$0.2173.7%43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 0.58% of stock, avg 10.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 6$0.16$0.05$0.21$35.79$36.210.58%
$36.50Jul 6$0.02$0.42$0.44$36.06$36.941.22%
$35.50Jul 6$0.63$0.01$0.64$34.86$36.141.77%
$36.00Jul 8$0.52$0.39$0.91$35.09$36.912.52%
$37.00Jul 6$0.01$0.91$0.92$36.08$37.922.55%
$36.50Jul 8$0.28$0.65$0.93$35.57$37.432.57%
$35.50Jul 8$0.84$0.22$1.06$34.44$36.562.93%
$35.00Jul 6$1.13$0.01$1.14$33.86$36.143.16%
$37.00Jul 8$0.14$1.00$1.14$35.86$38.143.16%
$36.00Jul 10$0.68$0.54$1.22$34.78$37.223.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 221 found (cheapest 0.19% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.50$36.00Jul 6$0.02$0.05$0.07$35.93$36.57
$38.00$34.00Jul 8$0.04$0.04$0.08$33.92$38.08
$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$0.12$0.16$34.84$38.16
$38.50$34.00Jul 10$0.05$0.11$0.16$33.84$38.66
$37.00$34.00Jul 8$0.14$0.04$0.18$33.82$37.18
$37.50$35.00Jul 8$0.07$0.12$0.19$34.81$37.69
$38.00$34.00Jul 10$0.08$0.11$0.19$33.81$38.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 4.88, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Jul 31$0.83$0.174.88$32.17$34.83
33/3435/36Jul 31$0.83$0.174.88$33.17$35.83
33/3436/36Aug 7$0.40$0.104.00$33.10$35.90
34/3536/36Aug 14$0.40$0.104.00$34.60$36.40
35/3637/38Aug 14$0.40$0.104.00$35.10$37.40
35/3636/36Jul 13$0.39$0.113.55$35.11$36.39
35/3636/36Jul 15$0.39$0.113.55$35.11$36.39
36/3637/38Jul 15$0.39$0.113.55$36.11$37.39
34/3436/36Aug 7$0.39$0.113.55$33.61$36.39
34/3436/36Aug 14$0.39$0.113.55$34.11$36.39

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)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Jul 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 7$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$34.00$35.00$36.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$33.00$34.00$35.00Jul 31$0.07$0.9313.29
$39.00$40.00$41.00Jul 17$0.08$0.9211.50
$39.00$40.00$41.00Jul 31$0.09$0.9110.11
$34.50$35.00$35.50Jul 8$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-0.01, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 8-$0.01$1.99
$42.00$43.001:2Jul 31-$0.06$0.94
$41.00$42.001:2Jul 31-$0.07$0.93
$40.00$41.001:2Jul 31-$0.08$0.92
$42.00$43.001:2Aug 7-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Jul 31-$0.08$0.92
$31.00$30.001:2Jul 31-$0.11$0.89
$32.00$31.001:2Jul 31-$0.12$0.88
$33.00$32.001:2Jul 31-$0.17$0.83
$34.00$33.001:2Jul 31-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 4.60%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.660.501.1%4.60%5.65%2224
$36.50Aug 7$1.450.491.1%4.01%5.07%38193
$37.00Aug 14$1.430.462.4%3.96%6.40%107233
$37.00Aug 7$1.240.442.4%3.43%5.87%1654.2K
$37.50Aug 14$1.230.413.8%3.41%7.23%411
$37.50Aug 7$1.040.393.8%2.88%6.70%132.0K
$38.00Aug 14$1.040.375.2%2.88%8.08%639
$37.00Jul 31$1.000.422.4%2.77%5.20%4.9K15.6K
$36.50Jul 24$0.990.471.1%2.74%3.79%1.0K2.8K
$38.50Aug 14$0.880.336.6%2.44%9.03%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 310,418
Total Puts 215,998
Put/Call Ratio 0.70
Net Difference 94,420

Prior's Put/Call Breakdown

Total Calls 469,628
Total Puts 240,068
Put/Call Ratio 0.51
Net Difference 229,560

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