Tour v297
IBIT
iShares Bitcoin Trust ETF
$36.24 +0.32%
(7/7 11:45) ◀
|
Tuesday, July 7, 2026 (11:50am)
January 2026
|
▶
◀ 7/7 11:50

Option Volume

Detail
ℹ
Current (07/07 11:50am) 172,040
Calls: 122,336 (71%)
Puts: 49,704 (29%)
Prior (07/06) 257,429
Calls: 150,804 (59%)
Puts: 106,625 (41%)
Current vs Prior -33.17%
Calls: -18.88% (Calls)
Puts: -53.38% (Puts)
Prior 7-Day Total 5,431,371
Calls: 2,465,396 (45%)
Puts: 2,965,975 (55%)
Prior 7-Day Average 775,910
Calls: 352,199 (45%)
Puts: 423,710 (55%)
Current vs Prior 7-Day Avg -77.83%
Calls: -65.27%
Puts: -88.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 11:50am) $28.02M
Calls: $23.49M (84%)
Puts: $4.53M (16%)
Prior (07/06) $26.17M
Calls: $17.86M (68%)
Puts: $8.31M (32%)
Current vs Prior +7.10%
Calls: +31.54%
Puts: -45.43%
Prior 7-Day Total $875.33M
Calls: $267.94M (31%)
Puts: $607.40M (69%)
Prior 7-Day Average $125.05M
Calls: $38.28M (31%)
Puts: $86.77M (69%)
Current vs Prior 7-Day Avg -77.59%
Calls: -38.64%
Puts: -94.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 11:50am) 0.41
Prior (07/06) 0.71
Current vs Prior -42.54%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -69.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 11:50am) 6,333,808
Calls: 3,635,104 (57%)
Puts: 2,698,704 (43%)
Prior (07/06) 6,274,771
Calls: 3,598,455 (57%)
Puts: 2,676,316 (43%)
Current vs Prior +0.94%
Prior 7-Day Total 43,694,550
Calls: 24,142,649 (55%)
Puts: 19,551,901 (45%)
Prior 7-Day Average 6,242,078
Calls: 3,448,949 (55%)
Puts: 2,793,128 (45%)
Current vs Prior 7-Day Avg +1.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 2.73% | 3.84%3.84% | 5.77%5.24% | 12.50%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -11.90% | -6.39%-6.39% | -0.81%-0.33% | +0.11%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -11.05% | -6.22%-6.39% | -0.81%-0.33% | +0.11%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -11.90% | -6.39%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.08% | 4.32%
Calls: 8.16% | 4.29%
Puts: 10.00% | 4.35%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -34.16% | -24.34%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -29.13% | -42.99%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($23.49M) vs puts ($4.53M). Extreme bullish P/C ratio of 0.41 - heavy call buying (122,336 calls vs 49,704 puts). P/C ratio dropping 43% - sentiment shifting bullish.

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 NEUTRAL
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
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 237 of results (avg 5.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 71.351.36$1.360.7%8480.454.3K
$35.00Aug 212.802.83$2.821.1%1.1K0.6339.9K
$40.00Aug 210.710.72$0.721.4%1.4K0.2628.1K
$30.00Aug 216.706.80$6.751.5%130.89491
$31.00Aug 215.855.95$5.901.7%--0.85223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 71.721.74$1.731.2%2630.509
$36.00Jul 170.790.80$0.801.3%2700.4515.2K
$37.00Aug 212.292.32$2.301.3%1910.5311.7K
$43.00Aug 216.856.95$6.901.4%--0.871.0K
$37.00Aug 71.982.01$2.001.5%160.5523

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.050.06$0.0616.7%110.042.8K
$38.00Jul 100.060.07$0.0714.3%4000.104.0K
$39.00Jul 130.060.07$0.0714.3%270.08297
$40.50Jul 170.060.07$0.0714.3%800.06797
$40.00Jul 170.080.09$0.0911.1%8700.0827.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 80.050.06$0.0616.7%6340.112.1K
$33.50Jul 100.050.06$0.0616.7%210.0723.3K
$32.50Jul 130.050.06$0.0616.7%--0.05775
$31.00Jul 150.050.06$0.0616.7%--0.0449
$30.00Jul 170.050.06$0.0616.7%730.0427.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 166 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 136.557.40$6.9812.2%--1.0021
$31.00Jul 134.555.40$4.9717.1%--1.0019
$29.00Jul 86.707.35$7.039.2%100.998
$29.50Jul 86.206.85$6.5310.0%50.9920
$30.00Jul 85.706.35$6.0310.8%20.9950
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 83.654.05$3.8510.4%61.00--
$41.00Jul 84.655.40$5.0314.9%21.00--
$40.00Jul 103.653.85$3.755.3%--1.0084
$41.00Jul 104.654.95$4.806.2%--1.0012
$42.00Jul 175.705.95$5.834.3%211.004.9K

Most actively traded options today. High liquidity = easy entry/exit. 322 active (total vol 119.8K, top 8.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 80.470.51$0.498.2%8.7K0.617.1K
$35.50Jul 100.921.08$1.0016.0%5.5K0.7016.0K
$36.00Jul 171.051.08$1.072.8%5.0K0.5514.7K
$37.00Jul 170.580.60$0.593.4%4.9K0.3823.2K
$36.50Jul 80.230.25$0.248.3%4.8K0.396.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.060.07$0.0714.3%4.9K0.0811.2K
$31.00Jul 170.080.09$0.0911.1%2.1K0.055.3K
$33.00Jul 170.150.16$0.166.3%1.5K0.1120.7K
$32.00Jul 170.100.11$0.119.1%1.5K0.0720.3K
$36.00Jul 80.240.26$0.258.0%1.4K0.391.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 72.1%, max 203.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21153.9%50.7%203.8%1073
$43.00Jul 8Aug 21119.2%39.7%200.0%2757.1K
$30.00Jul 8Aug 21132.7%48.0%176.6%15541
$42.00Jul 8Aug 21104.7%39.1%167.6%7729.7K
$31.00Jul 8Aug 21111.9%45.8%144.1%--250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21153.9%50.7%203.8%1676.8K
$29.50Jul 8Aug 7143.3%51.4%178.8%13.2K
$30.00Jul 8Aug 21132.7%48.0%176.6%57627.8K
$30.50Jul 8Aug 14122.3%47.4%157.7%--1.0K
$31.00Jul 8Aug 21111.9%45.8%144.1%7039.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 8.09, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Jul 31$0.11$0.89$0.118.09$40.11
$41.00$42.00Aug 14$0.11$0.89$0.118.09$41.11
$40.00$41.00Aug 7$0.14$0.86$0.146.14$40.14
$41.00$42.00Aug 21$0.14$0.86$0.146.14$41.14
$39.00$40.00Jul 31$0.17$0.83$0.174.88$39.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Aug 21$0.11$0.89$0.118.09$30.89
$33.00$32.00Jul 31$0.12$0.88$0.127.33$32.88
$32.00$31.00Aug 21$0.14$0.86$0.146.14$31.86
$34.00$33.00Jul 31$0.19$0.81$0.194.26$33.81
$34.50$34.00Jul 24$0.10$0.40$0.104.00$34.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 10.76, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 13$0.87$0.87$0.136.69$32.87
$31.00$32.00Jul 24$0.87$0.87$0.136.69$31.87
$32.00$33.00Jul 31$0.85$0.85$0.155.67$32.85
$30.00$31.00Aug 21$0.85$0.85$0.155.67$30.85
$31.00$32.00Aug 21$0.85$0.85$0.155.67$31.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$38.00Jul 8$1.83$1.83$0.1710.76$38.17
$38.00$36.50Jul 15$1.34$1.34$0.168.37$36.66
$42.00$40.00Aug 14$1.78$1.78$0.228.09$40.22
$42.00$41.00Aug 21$0.88$0.88$0.127.33$41.12
$39.00$38.00Jul 31$0.81$0.81$0.194.26$38.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 8Jul 10$0.0547.0%39.7%
$33.50Jul 8Jul 10$0.0867.7%56.5%
$31.50Jul 10Jul 17$0.0871.8%54.9%
$37.50Jul 8Jul 10$0.0946.6%40.1%
$34.00Jul 8Jul 10$0.1160.7%50.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 8Jul 10$0.0560.7%50.1%
$37.00Jul 8Jul 10$0.0544.2%40.3%
$34.50Jul 8Jul 10$0.0854.0%47.4%
$39.00Jul 10Jul 17$0.0944.8%38.8%
$35.00Jul 8Jul 10$0.1150.1%44.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 2.04% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 8$0.49$0.25$0.74$35.26$36.742.04%
$36.50Jul 8$0.24$0.50$0.74$35.76$37.242.04%
$35.50Jul 8$0.87$0.12$0.99$34.51$36.492.73%
$37.00Jul 8$0.11$0.94$1.05$35.95$38.052.90%
$36.50Jul 10$0.44$0.69$1.13$35.37$37.633.12%
$36.00Jul 10$0.70$0.45$1.15$34.85$37.153.17%
$37.00Jul 10$0.25$0.99$1.24$35.76$38.243.42%
$35.50Jul 10$1.00$0.28$1.28$34.22$36.783.53%
$35.00Jul 8$1.25$0.06$1.31$33.69$36.313.61%
$36.50Jul 13$0.59$0.81$1.40$35.10$37.903.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.22% of stock, avg 3.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$34.50Jul 8$0.05$0.03$0.08$34.42$37.58
$37.50$35.00Jul 8$0.05$0.06$0.11$34.89$37.61
$38.50$34.00Jul 10$0.04$0.07$0.11$33.89$38.61
$37.00$34.50Jul 8$0.11$0.03$0.14$34.36$37.14
$38.00$34.00Jul 10$0.07$0.07$0.14$33.86$38.14
$38.50$34.50Jul 10$0.04$0.11$0.15$34.35$38.65
$37.00$35.00Jul 8$0.11$0.06$0.17$34.83$37.17
$37.50$35.50Jul 8$0.05$0.12$0.17$35.33$37.67
$38.00$34.50Jul 10$0.07$0.11$0.18$34.32$38.18
$37.50$34.00Jul 10$0.14$0.07$0.21$33.79$37.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 8.09, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.89$0.118.09$31.11$33.89
32/3334/35Aug 21$0.88$0.127.33$32.12$34.88
32/3334/35Jul 31$0.86$0.146.14$32.14$34.86
30/3133/34Aug 21$0.86$0.146.14$30.14$33.86
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
35/3637/38Aug 21$0.84$0.165.25$35.16$37.84
31/3234/35Aug 21$0.82$0.184.56$31.18$34.82
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
33/3435/36Jul 31$0.81$0.194.26$33.19$35.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 7$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 31$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.06$0.9415.67
$35.00$36.00$37.00Aug 21$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 139 found (best net $-0.19, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Aug 7-$1.30$1.70
$40.50$42.001:2Jul 8-$0.01$1.49
$41.00$42.001:2Jul 31-$0.06$0.94
$42.00$43.001:2Jul 31-$0.06$0.94
$40.00$41.001:2Jul 31-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Jul 8-$0.19$1.81
$30.00$29.001:2Jul 24-$0.07$0.93
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 4.72%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 21$1.710.472.1%4.72%6.82%50421.7K
$36.50Aug 14$1.620.500.7%4.47%5.19%2138
$36.50Aug 7$1.570.500.7%4.33%5.05%469193
$37.00Aug 14$1.510.462.1%4.17%6.26%4257
$37.00Aug 7$1.350.452.1%3.73%5.82%8484.3K
$37.50Aug 14$1.290.423.5%3.56%7.04%9211
$38.00Aug 21$1.290.394.9%3.56%8.42%22516.7K
$37.50Aug 7$1.110.413.5%3.06%6.54%22.0K
$38.00Aug 14$1.100.384.9%3.04%7.89%1373
$37.00Jul 31$1.090.442.1%3.01%5.10%3.0K16.8K

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 122,336
Total Puts 49,704
Put/Call Ratio 0.41
Net Difference 72,632

Prior's Put/Call Breakdown

Total Calls 150,804
Total Puts 106,625
Put/Call Ratio 0.71
Net Difference 44,179

Prior 7-Day Put/Call Summary

Total Calls 2,465,396
Total Puts 2,965,975
Average Put/Call Ratio 1.32
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...

Chart Title

Price — Past 7 Days

Add Card

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