Tour v297
IBIT
iShares Bitcoin Trust ETF
$36.27 +0.42%
(7/7 13:05) ◀
|
Tuesday, July 7, 2026 (1:10pm)
January 2026
|
▶ (7/7 13:15)
◀ 7/7 13:10 ▶

Option Volume

Detail
ℹ
Current (07/07 1:10pm) 239,297
Calls: 167,931 (70%)
Puts: 71,366 (30%)
Prior (07/06) 418,214
Calls: 235,632 (56%)
Puts: 182,582 (44%)
Current vs Prior -42.78%
Calls: -28.73% (Calls)
Puts: -60.91% (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 -69.16%
Calls: -52.32%
Puts: -83.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 1:10pm) $36.97M
Calls: $30.02M (81%)
Puts: $6.95M (19%)
Prior (07/06) $44.58M
Calls: $31.69M (71%)
Puts: $12.89M (29%)
Current vs Prior -17.07%
Calls: -5.28%
Puts: -46.05%
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 -70.43%
Calls: -21.57%
Puts: -91.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 1:10pm) 0.42
Prior (07/06) 0.77
Current vs Prior -45.16%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -67.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 1:10pm) 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 2.56% | 3.67%3.67% | 5.60%5.02% | 12.30%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -17.31% | -10.51%-10.51% | -3.73%-4.61% | -1.52%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -16.51% | -10.34%-10.51% | -3.73%-4.61% | -1.52%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -17.31% | -10.51%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.74% | 3.73%
Calls: 6.12% | 4.29%
Puts: 11.36% | 3.17%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -36.62% | -34.68%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -31.78% | -50.77%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($30.02M) vs puts ($6.95M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (167,931 calls vs 71,366 puts). P/C ratio dropping 45% - 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
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
10:45BULLISHBULLISHBULLISH
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 244 of results (avg 5.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 210.940.95$0.951.1%2750.328.1K
$36.00Jul 311.561.58$1.571.3%1.0K0.553.2K
$36.50Aug 71.551.57$1.561.3%5990.50193
$40.00Aug 210.690.70$0.701.4%1.7K0.2628.1K
$30.00Aug 216.756.85$6.801.5%130.89491
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 211.021.03$1.021.0%3460.2916.5K
$36.00Aug 211.731.75$1.741.1%6510.457.9K
$35.00Jul 310.820.83$0.831.2%1.2K0.3423.6K
$36.50Aug 71.641.66$1.651.2%3260.509
$33.00Aug 210.770.78$0.781.3%2830.2316.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.38, 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%4080.114.0K
$39.50Jul 150.060.07$0.0714.3%2090.0721
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.050.06$0.0616.7%5.0K0.0711.2K
$31.50Jul 150.050.06$0.0616.7%2470.04312
$30.00Jul 170.050.06$0.0616.7%9980.0327.9K
$33.00Jul 130.060.07$0.0714.3%120.061.3K
$32.00Jul 150.060.07$0.0714.3%350.05740

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 163 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 86.306.90$6.609.1%51.0020
$30.00Jul 85.806.40$6.109.8%21.0050
$30.50Jul 85.305.90$5.6010.7%21.0011
$31.00Jul 84.805.40$5.1011.8%--1.0027
$32.00Jul 83.804.40$4.1014.6%801.00106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 103.653.85$3.755.3%831.0084
$41.00Jul 104.604.85$4.725.3%--1.0012
$42.00Jul 175.605.85$5.734.4%211.004.9K
$43.00Jul 176.606.85$6.733.7%--1.00512
$43.50Jul 87.107.70$7.408.1%100.99--

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 160.6K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 80.220.24$0.238.7%11.0K0.406.4K
$36.00Jul 80.470.50$0.496.1%10.3K0.647.1K
$36.00Jul 171.041.09$1.074.7%9.7K0.5714.7K
$35.50Jul 100.971.10$1.0412.5%5.5K0.7316.0K
$37.00Jul 170.560.58$0.573.5%5.5K0.3923.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.050.06$0.0616.7%5.0K0.0711.2K
$36.50Jul 100.620.64$0.633.2%3.7K0.55216
$31.00Jul 170.070.08$0.0812.5%2.2K0.055.3K
$36.00Jul 80.190.21$0.2010.0%1.8K0.361.3K
$35.00Jul 100.130.14$0.147.1%1.6K0.179.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 69.7%, max 208.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 21121.3%39.3%208.9%2837.1K
$30.00Jul 8Aug 21136.8%47.7%186.9%15541
$42.00Jul 8Aug 21106.4%38.5%176.5%8039.7K
$31.00Jul 8Aug 21115.5%45.3%154.8%3250
$40.50Jul 8Jul 2482.9%37.3%122.5%--205
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 8Aug 7147.6%50.9%189.7%13.2K
$30.00Jul 8Aug 21136.8%47.7%186.9%79927.8K
$30.50Jul 8Aug 14126.1%46.8%169.2%--1.0K
$31.00Jul 8Aug 21115.5%45.3%154.8%7119.0K
$41.00Jul 8Aug 2191.0%38.2%138.1%201.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 9.00, avg 2.19)

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$0.10$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$0.14$0.86$0.146.14$41.14
$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$0.10$0.90$0.109.00$30.90
$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$0.17$0.83$0.174.88$33.83
$33.00$32.00Aug 21$0.19$0.81$0.194.26$32.81

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 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$31.00Aug 21$0.90$0.90$0.109.00$30.90
$33.00$34.00Jul 15$0.89$0.89$0.118.09$33.89
$32.00$33.00Jul 31$0.88$0.88$0.127.33$32.88
$31.00$32.00Aug 21$0.85$0.85$0.155.67$31.85
$30.00$33.00Aug 7$2.50$2.50$0.505.00$32.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$38.00$36.50Jul 15$1.36$1.36$0.149.71$36.64
$40.00$38.00Jul 8$1.81$1.81$0.199.53$38.19
$43.00$42.00Aug 21$0.90$0.90$0.109.00$42.10
$40.00$39.00Jul 31$0.85$0.85$0.155.67$39.15
$42.00$40.00Aug 14$1.70$1.70$0.305.67$40.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 8Jul 10$0.0547.1%39.1%
$34.00Jul 8Jul 10$0.0758.5%49.5%
$37.50Jul 8Jul 10$0.0943.5%38.1%
$33.00Jul 8Jul 10$0.1073.7%56.9%
$31.50Jul 10Jul 17$0.1073.2%54.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 8Jul 10$0.0751.2%45.9%
$35.00Jul 8Jul 10$0.1046.8%42.6%
$39.00Jul 10Jul 17$0.1244.4%36.6%
$38.50Jul 10Jul 17$0.1340.6%36.1%
$35.50Jul 8Jul 10$0.1642.1%41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.85% of stock, avg 10.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 8$0.23$0.44$0.67$35.83$37.171.85%
$36.00Jul 8$0.49$0.20$0.69$35.31$36.691.90%
$35.50Jul 8$0.84$0.08$0.92$34.58$36.422.54%
$37.00Jul 8$0.10$0.89$0.99$36.01$37.992.73%
$36.50Jul 10$0.42$0.63$1.05$35.45$37.552.89%
$36.00Jul 10$0.70$0.40$1.10$34.90$37.103.03%
$37.00Jul 10$0.24$0.93$1.17$35.83$38.173.23%
$35.50Jul 10$1.04$0.24$1.28$34.22$36.783.53%
$36.50Jul 13$0.56$0.75$1.31$35.19$37.813.61%
$35.00Jul 8$1.30$0.04$1.34$33.66$36.343.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.22% of stock, avg 3.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$35.00Jul 8$0.04$0.04$0.08$34.92$37.58
$38.50$34.00Jul 10$0.04$0.06$0.10$33.90$38.60
$37.50$35.50Jul 8$0.04$0.08$0.12$35.38$37.62
$38.00$34.00Jul 10$0.07$0.06$0.13$33.87$38.13
$38.50$34.50Jul 10$0.04$0.09$0.13$34.37$38.63
$37.00$35.00Jul 8$0.10$0.04$0.14$34.86$37.14
$38.00$34.50Jul 10$0.07$0.09$0.16$34.34$38.16
$37.00$35.50Jul 8$0.10$0.08$0.18$35.32$37.18
$38.50$35.00Jul 10$0.04$0.14$0.18$34.82$38.68
$37.50$34.00Jul 10$0.13$0.06$0.19$33.81$37.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 9.00, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3132/33Aug 21$0.90$0.109.00$30.10$32.90
31/3233/34Aug 21$0.89$0.118.09$31.11$33.89
32/3334/35Aug 21$0.87$0.136.69$32.13$34.87
32/3334/35Jul 31$0.85$0.155.67$32.15$34.85
30/3133/34Aug 21$0.85$0.155.67$30.15$33.85
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
36/3738/39Aug 21$0.84$0.165.25$36.16$38.84
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
31/3234/35Aug 21$0.82$0.184.56$31.18$34.82
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 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
$41.00$42.00$43.00Aug 21$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Jul 31$0.05$0.9519.00
$32.00$33.00$34.00Jul 31$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Aug 21$0.05$0.9519.00
$38.00$39.00$40.00Aug 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. 135 found (best net $-0.11, 133 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Aug 7-$1.40$1.60
$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-$0.11$1.89
$31.00$30.001:2Jul 31-$0.10$0.90
$32.00$31.001:2Jul 31-$0.13$0.87
$33.00$32.001:2Jul 31-$0.15$0.85
$34.00$33.001:2Jul 31-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 4.66%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 21$1.690.472.0%4.66%6.67%1.7K21.7K
$36.50Aug 14$1.680.510.6%4.63%5.27%5338
$36.50Aug 7$1.550.500.6%4.27%4.91%599193
$37.00Aug 14$1.480.472.0%4.08%6.09%14257
$37.00Aug 7$1.310.462.0%3.61%5.62%2.1K4.3K
$38.00Aug 21$1.270.404.8%3.50%8.27%40716.7K
$37.50Aug 14$1.260.423.4%3.47%6.87%10211
$37.50Aug 7$1.090.413.4%3.01%6.40%202.0K
$38.00Aug 14$1.070.384.8%2.95%7.72%2873
$37.00Jul 31$1.060.442.0%2.92%4.94%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 167,931
Total Puts 71,366
Put/Call Ratio 0.42
Net Difference 96,565

Prior's Put/Call Breakdown

Total Calls 235,632
Total Puts 182,582
Put/Call Ratio 0.77
Net Difference 53,050

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