Tour v297
IBIT
iShares Bitcoin Trust ETF
$36.24 +0.33%
(7/7 12:45) ◀
|
Tuesday, July 7, 2026 (12:50pm)
January 2026
|
▶ (7/7 12:55)
◀ 7/7 12:50 ▶

Option Volume

Detail
ℹ
Current (07/07 12:50pm) 219,796
Calls: 156,210 (71%)
Puts: 63,586 (29%)
Prior (07/06) 400,513
Calls: 226,051 (56%)
Puts: 174,462 (44%)
Current vs Prior -45.12%
Calls: -30.90% (Calls)
Puts: -63.55% (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 -71.67%
Calls: -55.65%
Puts: -84.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 12:50pm) $34.09M
Calls: $28.01M (82%)
Puts: $6.08M (18%)
Prior (07/06) $41.52M
Calls: $28.83M (69%)
Puts: $12.69M (31%)
Current vs Prior -17.89%
Calls: -2.84%
Puts: -52.10%
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 -72.74%
Calls: -26.82%
Puts: -92.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:50pm) 0.41
Prior (07/06) 0.77
Current vs Prior -47.26%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -69.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 12:50pm) 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 2.59% | 3.70%3.70% | 5.68%5.08% | 12.42%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -16.35% | -9.76%-9.76% | -2.23%-3.48% | -0.55%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -15.54% | -9.59%-9.76% | -2.23%-3.48% | -0.55%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -16.35% | -9.76%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.51% | 4.48%
Calls: 4.35% | 4.41%
Puts: 16.67% | 4.55%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -23.79% | -21.54%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -17.96% | -40.87%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($28.01M) vs puts ($6.08M). Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (156,210 calls vs 63,586 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 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
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
10:45BULLISHBULLISHBULLISH
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 248 of results (avg 5.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 311.071.08$1.080.9%3.2K0.4416.8K
$37.00Aug 211.701.72$1.711.2%1.6K0.4721.7K
$36.50Aug 71.561.58$1.571.3%5810.50193
$29.00Aug 217.657.75$7.701.3%--0.9165
$35.00Aug 212.792.83$2.811.4%1.2K0.6339.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 71.461.47$1.470.7%6070.45176
$36.50Aug 71.691.71$1.701.2%3200.509
$35.50Jul 240.810.82$0.821.2%470.38886
$33.00Aug 210.800.81$0.811.2%2830.2416.0K
$37.00Aug 212.262.29$2.281.3%2210.5311.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 130.050.06$0.0616.7%680.07297
$41.00Jul 170.050.06$0.0616.7%550.058.6K
$43.00Jul 240.050.06$0.0616.7%110.042.8K
$38.00Jul 100.060.07$0.0714.3%4070.104.0K
$39.50Jul 150.060.07$0.0714.3%2060.0721
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Jul 130.050.06$0.0616.7%10.05775
$30.00Jul 170.050.06$0.0616.7%9440.0327.9K
$34.00Jul 100.060.07$0.0714.3%4.9K0.0811.2K
$33.00Jul 130.060.07$0.0714.3%120.061.3K
$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. 167 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 84.705.35$5.0312.9%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 103.703.95$3.836.5%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
$41.00Jul 84.655.30$4.9713.1%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 339 active (total vol 152.8K, top 10.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 80.210.23$0.229.1%10.9K0.386.4K
$36.00Jul 171.041.07$1.062.8%9.7K0.5614.7K
$36.00Jul 80.450.47$0.464.3%9.4K0.627.1K
$35.50Jul 100.981.03$1.005.0%5.5K0.7116.0K
$37.00Jul 170.560.58$0.573.5%5.4K0.3823.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.060.07$0.0714.3%4.9K0.0811.2K
$36.50Jul 100.640.67$0.664.5%3.5K0.57216
$31.00Jul 170.070.08$0.0812.5%2.2K0.055.3K
$36.00Jul 80.210.23$0.229.1%1.6K0.381.3K
$35.00Jul 100.150.16$0.166.3%1.6K0.199.1K

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 73.8%, max 211.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21156.7%50.3%211.6%1073
$43.00Jul 8Aug 21121.3%39.4%207.5%2837.1K
$30.00Jul 8Aug 21135.1%47.9%182.1%15541
$42.00Jul 8Aug 21106.6%38.7%175.4%8029.7K
$31.00Jul 8Aug 21113.9%45.8%148.8%--250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21156.7%50.3%211.6%1716.8K
$29.50Jul 8Aug 7145.8%51.4%183.9%13.2K
$30.00Jul 8Aug 21135.1%47.9%182.1%79227.8K
$30.50Jul 8Aug 14124.5%47.2%164.0%--1.0K
$31.00Jul 8Aug 21113.9%45.8%148.8%7109.0K

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 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Jul 31$0.10$0.90$0.109.00$40.10
$41.00$42.00Aug 14$0.12$0.88$0.127.33$41.12
$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
$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$0.14$0.86$0.146.14$31.86
$34.00$33.00Jul 31$0.18$0.82$0.184.56$33.82
$35.50$35.00Jul 10$0.10$0.40$0.104.00$35.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 9.71, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 13$0.90$0.90$0.109.00$32.90
$33.00$34.00Jul 15$0.89$0.89$0.118.09$33.89
$30.00$31.00Aug 21$0.88$0.88$0.127.33$30.88
$32.00$33.00Jul 31$0.85$0.85$0.155.67$32.85
$31.00$32.00Aug 21$0.85$0.85$0.155.67$31.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$38.00$36.50Jul 15$1.36$1.36$0.149.71$36.64
$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
$40.00$38.00Jul 8$1.75$1.75$0.257.00$38.25
$40.00$39.00Jul 31$0.87$0.87$0.136.69$39.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 8Jul 10$0.0547.8%39.8%
$33.00Jul 8Jul 10$0.0772.4%59.7%
$31.50Jul 10Jul 17$0.0872.4%55.2%
$37.50Jul 8Jul 10$0.0944.5%39.0%
$34.50Jul 8Jul 10$0.1154.9%46.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 8Jul 10$0.0561.7%50.6%
$34.50Jul 8Jul 10$0.0754.9%46.5%
$39.00Jul 10Jul 17$0.0745.0%37.8%
$40.00Jul 8Jul 10$0.0875.1%52.5%
$37.00Jul 8Jul 10$0.0941.4%39.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 1.88% of stock, avg 10.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 8$0.46$0.22$0.68$35.32$36.681.88%
$36.50Jul 8$0.22$0.48$0.70$35.80$37.201.93%
$35.50Jul 8$0.84$0.10$0.94$34.56$36.442.59%
$37.00Jul 8$0.09$0.92$1.01$35.99$38.012.79%
$36.50Jul 10$0.42$0.66$1.08$35.42$37.582.98%
$36.00Jul 10$0.68$0.42$1.10$34.90$37.103.04%
$37.00Jul 10$0.24$1.01$1.25$35.75$38.253.45%
$35.50Jul 10$1.00$0.26$1.26$34.24$36.763.48%
$35.00Jul 8$1.27$0.05$1.32$33.68$36.323.64%
$36.50Jul 13$0.56$0.80$1.36$35.14$37.863.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.19% of stock, avg 3.58%)

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$0.05$0.09$34.91$37.59
$38.50$34.00Jul 10$0.04$0.07$0.11$33.89$38.61
$37.00$34.50Jul 8$0.09$0.03$0.12$34.38$37.12
$37.00$35.00Jul 8$0.09$0.05$0.14$34.86$37.14
$37.50$35.50Jul 8$0.04$0.10$0.14$35.36$37.64
$38.00$34.00Jul 10$0.07$0.07$0.14$33.86$38.14
$38.50$34.50Jul 10$0.04$0.10$0.14$34.36$38.64
$38.00$34.50Jul 10$0.07$0.10$0.17$34.33$38.17
$37.00$35.50Jul 8$0.09$0.10$0.19$35.31$37.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 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$0.89$0.118.09$32.11$34.89
30/3133/34Aug 21$0.86$0.146.14$30.14$33.86
32/3334/35Jul 31$0.85$0.155.67$32.15$34.85
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
35/3637/38Aug 21$0.84$0.165.25$35.16$37.84
31/3234/35Aug 21$0.83$0.174.88$31.17$34.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
35/3636/36Jul 15$0.40$0.104.00$35.10$36.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$41.00$42.00$43.00Aug 14$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 31$0.05$0.9519.00
$39.00$40.00$41.00Jul 17$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 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 $-0.25, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Aug 7-$1.41$1.59
$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-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Jul 8-$0.25$1.75
$30.00$29.001:2Jul 24-$0.07$0.93
$30.00$29.001:2Jul 31-$0.08$0.92
$32.00$31.001:2Jul 31-$0.11$0.89
$31.00$30.001:2Jul 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. 75 found (best yield 4.69%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 21$1.700.472.1%4.69%6.79%1.6K21.7K
$36.50Aug 14$1.670.500.7%4.61%5.33%5338
$36.50Aug 7$1.560.500.7%4.30%5.02%581193
$37.00Aug 14$1.480.462.1%4.08%6.18%4257
$37.00Aug 7$1.320.452.1%3.64%5.74%2.0K4.3K
$37.50Aug 14$1.270.423.5%3.50%6.98%10211
$38.00Aug 21$1.270.394.9%3.50%8.36%34116.7K
$37.50Aug 7$1.090.403.5%3.01%6.48%122.0K
$38.00Aug 14$1.080.384.9%2.98%7.84%2873
$37.00Jul 31$1.070.442.1%2.95%5.05%3.2K16.8K

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 156,210
Total Puts 63,586
Put/Call Ratio 0.41
Net Difference 92,624

Prior's Put/Call Breakdown

Total Calls 226,051
Total Puts 174,462
Put/Call Ratio 0.77
Net Difference 51,589

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