Tour v297
IBIT
iShares Bitcoin Trust ETF
$36.16 +0.11%
(7/7 12:15) ◀
|
Tuesday, July 7, 2026 (12:20pm)
January 2026
|
▶ (7/7 12:25)
◀ 7/7 12:20 ▶

Option Volume

Detail
ℹ
Current (07/07 12:20pm) 203,589
Calls: 149,360 (73%)
Puts: 54,229 (27%)
Prior (07/06) 347,302
Calls: 205,814 (59%)
Puts: 141,488 (41%)
Current vs Prior -41.38%
Calls: -27.43% (Calls)
Puts: -61.67% (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 -73.76%
Calls: -57.59%
Puts: -87.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 12:20pm) $30.27M
Calls: $25.37M (84%)
Puts: $4.90M (16%)
Prior (07/06) $37.12M
Calls: $26.95M (73%)
Puts: $10.17M (27%)
Current vs Prior -18.46%
Calls: -5.88%
Puts: -51.82%
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 -75.80%
Calls: -33.73%
Puts: -94.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:20pm) 0.36
Prior (07/06) 0.69
Current vs Prior -47.19%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -72.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 12:20pm) 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 2.65% | 3.73%3.73% | 5.72%5.12% | 12.42%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -14.38% | -8.88%-8.89% | -1.54%-2.74% | -0.55%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -13.56% | -8.71%-8.89% | -1.54%-2.74% | -0.55%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -14.38% | -8.88%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.10% | 5.16%
Calls: 6.98% | 4.69%
Puts: 13.21% | 5.63%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -26.76% | -9.63%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -21.16% | -31.90%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($25.37M) vs puts ($4.90M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (149,360 calls vs 54,229 puts). P/C ratio dropping 47% - 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 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
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
10:45BULLISHBULLISHBULLISH
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 239 of results (avg 5.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 217.557.65$7.601.3%--0.9165
$30.00Aug 216.656.75$6.701.5%130.89491
$31.00Aug 215.755.85$5.801.7%--0.85223
$35.00Aug 212.732.78$2.761.8%1.2K0.6239.9K
$36.50Aug 71.521.55$1.541.9%5290.49193
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 71.731.75$1.741.1%2850.519
$36.00Aug 71.491.51$1.501.3%5780.46176
$35.00Jul 240.680.69$0.691.4%1620.332.2K
$32.00Aug 210.620.63$0.631.6%2090.193.3K
$36.00Aug 211.811.84$1.831.6%6280.467.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 100.050.06$0.0616.7%4060.094.0K
$39.00Jul 130.050.06$0.0616.7%310.07297
$40.50Jul 170.050.06$0.0616.7%2850.05797
$41.00Jul 170.050.06$0.0616.7%550.058.6K
$42.50Jul 240.050.06$0.0616.7%760.04189
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 80.050.06$0.0616.7%6520.122.1K
$32.50Jul 130.050.06$0.0616.7%--0.05775
$30.00Jul 170.050.06$0.0616.7%9320.0427.9K
$34.00Jul 100.060.07$0.0714.3%4.9K0.0911.2K
$30.50Jul 170.060.07$0.0714.3%210.043.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 86.707.35$7.039.2%101.008
$29.50Jul 86.206.85$6.5310.0%51.0020
$30.00Jul 85.706.35$6.0310.8%21.0050
$30.50Jul 85.205.85$5.5311.8%21.0011
$31.00Jul 84.655.35$5.0014.0%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 102.782.92$2.854.9%31.0071
$40.00Jul 103.753.95$3.855.2%831.0084
$41.00Jul 104.654.95$4.806.2%--1.0012
$42.00Jul 175.655.95$5.805.2%211.004.9K
$43.00Jul 176.656.95$6.804.4%--1.00512

Most actively traded options today. High liquidity = easy entry/exit. 332 active (total vol 143.6K, top 10.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 80.180.20$0.1910.5%10.8K0.346.4K
$36.00Jul 171.001.02$1.012.0%9.7K0.5414.7K
$36.00Jul 80.410.44$0.437.0%9.2K0.577.1K
$35.50Jul 100.921.04$0.9812.2%5.5K0.6916.0K
$37.00Jul 170.530.55$0.543.7%5.3K0.3623.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.060.07$0.0714.3%4.9K0.0911.2K
$31.00Jul 170.070.08$0.0812.5%2.2K0.055.3K
$35.00Jul 100.160.18$0.1711.8%1.6K0.219.1K
$35.50Jul 100.270.28$0.283.6%1.6K0.312.6K
$36.00Jul 80.250.27$0.267.7%1.5K0.431.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 73.8%, max 208.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 21122.0%39.6%208.5%2777.1K
$29.00Jul 8Aug 21153.5%50.3%205.3%1073
$30.00Jul 8Aug 21132.1%47.6%177.7%15541
$42.00Jul 8Aug 21107.5%38.9%176.1%7979.7K
$31.00Jul 8Aug 21111.1%45.6%143.8%--250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21153.5%50.3%205.3%1676.8K
$29.50Jul 8Aug 7142.7%51.1%179.3%13.2K
$30.00Jul 8Aug 21132.1%47.6%177.7%68727.8K
$30.50Jul 8Aug 14121.5%47.1%158.1%--1.0K
$31.00Jul 8Aug 21111.1%45.6%143.8%7059.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 9.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 14$0.10$0.90$0.109.00$41.10
$40.00$41.00Aug 7$0.13$0.87$0.136.69$40.13
$41.00$42.00Aug 21$0.13$0.87$0.136.69$41.13
$40.00$41.00Aug 14$0.15$0.85$0.155.67$40.15
$39.00$40.00Jul 31$0.16$0.84$0.165.25$39.16
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$0.13$0.87$0.136.69$32.87
$32.00$31.00Aug 21$0.15$0.85$0.155.67$31.85
$34.00$33.00Jul 31$0.19$0.81$0.194.26$33.81
$33.00$32.00Aug 21$0.20$0.80$0.204.00$32.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 10.76, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$30.00Aug 21$0.90$0.90$0.109.00$29.90
$33.00$34.00Jul 15$0.89$0.89$0.118.09$33.89
$31.00$32.00Jul 24$0.87$0.87$0.136.69$31.87
$32.00$33.00Jul 13$0.85$0.85$0.155.67$32.85
$32.00$33.00Jul 31$0.85$0.85$0.155.67$32.85
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$1.31$1.31$0.196.89$36.69
$42.00$40.00Aug 14$1.73$1.73$0.276.41$40.27
$41.00$40.00Aug 21$0.83$0.83$0.174.88$40.17
$40.00$39.00Jul 31$0.82$0.82$0.184.56$39.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 8Jul 10$0.0769.9%58.0%
$37.50Jul 8Jul 10$0.0746.9%38.6%
$31.50Jul 10Jul 17$0.0870.9%54.2%
$33.50Jul 8Jul 10$0.0966.3%52.9%
$34.00Jul 8Jul 10$0.1058.8%48.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 8Jul 10$0.0558.8%48.7%
$34.50Jul 8Jul 10$0.0851.9%45.8%
$37.00Jul 8Jul 10$0.0942.7%38.8%
$35.00Jul 8Jul 10$0.1147.5%43.5%
$35.50Jul 8Jul 10$0.1643.2%41.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 1.91% of stock, avg 10.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 8$0.43$0.26$0.69$35.31$36.691.91%
$36.50Jul 8$0.19$0.53$0.72$35.78$37.221.99%
$35.50Jul 8$0.78$0.12$0.90$34.60$36.402.49%
$37.00Jul 8$0.08$0.93$1.01$35.99$38.012.79%
$36.00Jul 10$0.64$0.46$1.10$34.90$37.103.04%
$36.50Jul 10$0.39$0.71$1.10$35.40$37.603.04%
$37.00Jul 10$0.21$1.02$1.23$35.77$38.233.40%
$35.50Jul 10$0.98$0.28$1.26$34.24$36.763.48%
$35.00Jul 8$1.21$0.06$1.27$33.73$36.273.51%
$36.00Jul 13$0.78$0.59$1.37$34.63$37.373.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.19% of stock, avg 3.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$34.50Jul 8$0.04$0.03$0.07$34.43$37.57
$37.50$35.00Jul 8$0.04$0.06$0.10$34.90$37.60
$38.50$34.00Jul 10$0.03$0.07$0.10$33.90$38.60
$37.00$34.50Jul 8$0.08$0.03$0.11$34.39$37.11
$38.00$34.00Jul 10$0.06$0.07$0.13$33.87$38.13
$37.00$35.00Jul 8$0.08$0.06$0.14$34.86$37.14
$38.50$34.50Jul 10$0.03$0.11$0.14$34.36$38.64
$37.50$35.50Jul 8$0.04$0.12$0.16$35.34$37.66
$38.00$34.50Jul 10$0.06$0.11$0.17$34.33$38.17
$37.50$34.00Jul 10$0.11$0.07$0.18$33.82$37.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 7.33, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Jul 31$0.88$0.127.33$32.12$34.88
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
32/3334/35Aug 21$0.84$0.165.25$32.16$34.84
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
33/3435/36Jul 31$0.81$0.194.26$33.19$35.81
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
36/3638/38Aug 14$0.40$0.104.00$35.60$37.90
31/3234/35Aug 21$0.79$0.213.76$31.21$34.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 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
$40.00$41.00$42.00Aug 14$0.05$0.9519.00
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$34.00$35.00$36.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 31$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$38.00$39.00$40.00Jul 31$0.06$0.9415.67
$32.00$33.00$34.00Aug 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. 138 found (best net $-0.19, 136 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
$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
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. 71 found (best yield 4.62%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.670.500.9%4.62%5.56%4938
$37.00Aug 21$1.640.462.3%4.54%6.86%97421.7K
$36.50Aug 7$1.520.490.9%4.20%5.14%529193
$37.00Aug 14$1.440.462.3%3.98%6.31%4257
$37.00Aug 7$1.280.452.3%3.54%5.86%1.5K4.3K
$38.00Aug 21$1.240.395.1%3.43%8.52%31716.7K
$37.50Aug 14$1.230.413.7%3.40%7.11%10211
$37.50Aug 7$1.060.403.7%2.93%6.64%22.0K
$38.00Aug 14$1.040.375.1%2.88%7.96%1473
$37.00Jul 31$1.030.422.3%2.85%5.17%3.1K16.8K

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 149,360
Total Puts 54,229
Put/Call Ratio 0.36
Net Difference 95,131

Prior's Put/Call Breakdown

Total Calls 205,814
Total Puts 141,488
Put/Call Ratio 0.69
Net Difference 64,326

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