Tour v297
IBIT
iShares Bitcoin Trust ETF
$36.24 +0.33%
(7/7 13:10) ◀
|
Tuesday, July 7, 2026 (1:15pm)
January 2026
|
▶ (7/7 13:20)
◀ 7/7 13:15 ▶

Option Volume

Detail
ℹ
Current (07/07 1:15pm) 245,392
Calls: 169,421 (69%)
Puts: 75,971 (31%)
Prior (07/06) 423,727
Calls: 238,707 (56%)
Puts: 185,020 (44%)
Current vs Prior -42.09%
Calls: -29.03% (Calls)
Puts: -58.94% (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 -68.37%
Calls: -51.90%
Puts: -82.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 1:15pm) $38.79M
Calls: $30.43M (78%)
Puts: $8.36M (22%)
Prior (07/06) $44.89M
Calls: $31.70M (71%)
Puts: $13.19M (29%)
Current vs Prior -13.58%
Calls: -4.00%
Puts: -36.62%
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 -68.98%
Calls: -20.49%
Puts: -90.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 1:15pm) 0.45
Prior (07/06) 0.78
Current vs Prior -42.15%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -66.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 1:15pm) 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% | 3.64%3.64% | 5.63%5.08% | 12.28%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -16.35% | -11.11%-11.11% | -3.18%-3.48% | -1.66%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -15.54% | -10.94%-11.11% | -3.18%-3.48% | -1.66%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -16.35% | -11.11%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.57% | 3.81%
Calls: 10.64% | 2.99%
Puts: 8.51% | 4.62%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -30.60% | -33.27%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -25.30% | -49.72%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($30.43M) vs puts ($8.36M). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (169,421 calls vs 75,971 puts). P/C ratio dropping 42% - 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
13:10BULLISHBULLISHBULLISH
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
10:45BULLISHBULLISHBULLISH
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 243 of results (avg 5.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 216.706.80$6.751.5%130.89491
$29.00Aug 217.607.75$7.682.0%--0.9165
$29.00Jul 107.207.35$7.282.1%151.004
$35.00Aug 212.762.82$2.792.2%1.4K0.6339.9K
$36.00Aug 212.172.22$2.202.3%5020.5532.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 311.201.22$1.211.7%1.0K0.451.4K
$34.00Jul 310.570.58$0.571.8%3220.254.0K
$37.00Aug 212.232.27$2.251.8%2240.5311.7K
$43.00Aug 216.806.95$6.882.2%--0.871.0K
$35.00Aug 211.341.37$1.362.2%1590.3735.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 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%4080.104.0K
$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
$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
$31.00Jul 170.070.08$0.0812.5%2.2K0.055.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 86.807.40$7.108.5%101.008
$29.50Jul 86.306.90$6.609.1%51.0020
$29.00Jul 107.207.35$7.282.1%151.004
$30.00Jul 85.806.40$6.109.8%20.9950
$30.50Jul 85.305.90$5.6010.7%20.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 83.603.85$3.736.7%421.00--
$41.00Jul 84.605.20$4.9012.2%21.00--
$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

Most actively traded options today. High liquidity = easy entry/exit. 344 active (total vol 161.7K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 80.200.23$0.2213.6%11.0K0.386.4K
$36.00Jul 80.440.49$0.4710.6%10.3K0.637.1K
$36.00Jul 171.021.09$1.066.6%9.7K0.5614.7K
$35.50Jul 100.971.10$1.0412.5%5.5K0.7116.0K
$37.00Jul 170.550.58$0.565.4%5.5K0.3823.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.050.06$0.0616.7%5.0K0.0711.2K
$36.50Jul 100.630.66$0.654.6%3.7K0.57216
$31.00Jul 170.070.08$0.0812.5%2.2K0.055.3K
$36.00Jul 80.200.22$0.219.5%1.8K0.371.3K
$35.00Jul 100.140.15$0.156.7%1.6K0.189.1K

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 75.0%, max 216.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21158.2%50.1%216.0%1073
$43.00Jul 8Aug 21122.0%39.5%209.2%2837.1K
$30.00Jul 8Aug 21136.4%47.5%187.2%15541
$42.00Jul 8Aug 21107.1%38.7%176.7%8039.7K
$31.00Jul 8Aug 21115.1%45.1%155.1%3250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21158.2%50.1%216.0%1726.8K
$29.50Jul 8Aug 7147.2%50.9%189.1%13.2K
$30.00Jul 8Aug 21136.4%47.5%187.2%79927.8K
$30.50Jul 8Aug 14125.7%46.8%168.6%--1.0K
$31.00Jul 8Aug 21115.1%45.1%155.1%7119.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 9.00, avg 2.10)

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$0.14$0.86$0.146.14$41.14
$40.00$41.00Aug 14$0.16$0.84$0.165.25$40.16
$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$0.10$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$0.15$0.85$0.155.67$31.85
$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 9.53, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$30.00$31.00Aug 21$0.87$0.87$0.136.69$30.87
$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
$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
$38.00$36.50Jul 15$1.34$1.34$0.168.38$36.66
$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. 26 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 8Jul 10$0.0547.9%40.0%
$34.00Jul 8Jul 10$0.0758.0%48.7%
$37.50Jul 8Jul 10$0.0944.4%39.2%
$33.00Jul 8Jul 10$0.1073.3%56.2%
$31.50Jul 10Jul 17$0.1072.5%53.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 8Jul 10$0.0750.6%45.0%
$35.00Jul 8Jul 10$0.1146.0%42.7%
$39.00Jul 10Jul 17$0.1245.2%37.0%
$38.50Jul 10Jul 17$0.1341.4%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. 168 found (cheapest 1.88% of stock, avg 10.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 8$0.47$0.21$0.68$35.32$36.681.88%
$36.50Jul 8$0.22$0.47$0.69$35.81$37.191.90%
$35.50Jul 8$0.84$0.09$0.93$34.57$36.432.57%
$37.00Jul 8$0.09$0.90$0.99$36.01$37.992.73%
$36.50Jul 10$0.41$0.65$1.06$35.44$37.562.92%
$36.00Jul 10$0.67$0.41$1.08$34.92$37.082.98%
$37.00Jul 10$0.23$0.95$1.18$35.82$38.183.26%
$35.50Jul 10$1.04$0.25$1.29$34.21$36.793.56%
$36.50Jul 13$0.55$0.77$1.32$35.18$37.823.64%
$35.00Jul 8$1.30$0.04$1.34$33.66$36.343.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.22% of stock, avg 3.54%)

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
$37.00$35.00Jul 8$0.09$0.04$0.13$34.87$37.13
$37.50$35.50Jul 8$0.04$0.09$0.13$35.37$37.63
$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
$38.00$34.50Jul 10$0.07$0.09$0.16$34.34$38.16
$37.00$35.50Jul 8$0.09$0.09$0.18$35.32$37.18
$37.50$34.00Jul 10$0.13$0.06$0.19$33.81$37.69
$38.50$35.00Jul 10$0.04$0.15$0.19$34.81$38.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 9.00, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.90$0.109.00$31.10$33.90
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
32/3334/35Aug 21$0.85$0.155.67$32.15$34.85
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
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
31/3234/35Aug 21$0.81$0.194.26$31.19$34.81

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
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$29.00$30.00$31.00Aug 21$0.06$0.9415.67
$30.00$31.00$32.00Jul 24$0.07$0.9313.29
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Jul 17$0.07$0.9313.29
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$34.00$35.00$36.00Aug 21$0.08$0.9211.50

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 $-0.11, 137 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-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Jul 8-$0.11$1.89
$30.00$29.001:2Jul 24-$0.06$0.94
$30.00$29.001:2Jul 31-$0.09$0.91
$31.00$30.001:2Jul 31-$0.10$0.90
$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. 75 found (best yield 4.64%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.680.510.7%4.64%5.35%5338
$37.00Aug 21$1.670.472.1%4.61%6.71%1.7K21.7K
$36.50Aug 7$1.520.500.7%4.19%4.91%599193
$37.00Aug 14$1.460.472.1%4.03%6.13%14257
$37.00Aug 7$1.280.462.1%3.53%5.63%2.1K4.3K
$37.50Aug 14$1.250.423.5%3.45%6.93%10211
$38.00Aug 21$1.250.394.9%3.45%8.31%40716.7K
$37.50Aug 7$1.070.413.5%2.95%6.43%202.0K
$38.00Aug 14$1.060.384.9%2.92%7.78%2873
$37.00Jul 31$1.050.442.1%2.90%4.99%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 169,421
Total Puts 75,971
Put/Call Ratio 0.45
Net Difference 93,450

Prior's Put/Call Breakdown

Total Calls 238,707
Total Puts 185,020
Put/Call Ratio 0.78
Net Difference 53,687

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