Tour v297
IBIT
iShares Bitcoin Trust ETF
$36.32 +0.55%
(7/7 13:35) ◀
|
Tuesday, July 7, 2026 (1:40pm)
January 2026
|
▶ (7/7 13:45)
◀ 7/7 13:40 ▶

Option Volume

Detail
ℹ
Current (07/07 1:40pm) 257,572
Calls: 174,398 (68%)
Puts: 83,174 (32%)
Prior (07/06) 450,315
Calls: 260,769 (58%)
Puts: 189,546 (42%)
Current vs Prior -42.80%
Calls: -33.12% (Calls)
Puts: -56.12% (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 -66.80%
Calls: -50.48%
Puts: -80.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 1:40pm) $41.81M
Calls: $32.38M (77%)
Puts: $9.44M (23%)
Prior (07/06) $46.82M
Calls: $33.07M (71%)
Puts: $13.75M (29%)
Current vs Prior -10.68%
Calls: -2.08%
Puts: -31.37%
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 -66.56%
Calls: -15.41%
Puts: -89.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 1:40pm) 0.48
Prior (07/06) 0.73
Current vs Prior -34.39%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -63.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 1:40pm) 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 2.53% | 3.61%3.61% | 5.56%4.90% | 12.22%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -18.31% | -11.97%-11.98% | -4.34%-6.83% | -2.09%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -17.52% | -11.81%-11.98% | -4.34%-6.83% | -2.09%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -18.31% | -11.97%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.14% | 3.78%
Calls: 12.00% | 4.23%
Puts: 14.29% | 3.33%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -4.71% | -33.80%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg +2.56% | -50.11%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($32.38M) vs puts ($9.44M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (174,398 calls vs 83,174 puts). P/C ratio dropping 34% - 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
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
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 5.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 71.571.59$1.581.3%6290.51193
$35.00Aug 212.812.85$2.831.4%1.4K0.6439.9K
$37.00Aug 71.331.35$1.341.5%2.1K0.464.3K
$38.00Aug 211.281.30$1.291.6%4070.4016.7K
$31.00Aug 215.906.00$5.951.7%30.86223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 71.631.64$1.630.6%3400.499
$36.00Aug 71.401.41$1.400.7%6280.45176
$35.00Aug 211.321.33$1.330.8%1620.3635.3K
$37.00Aug 212.202.22$2.210.9%2250.5211.7K
$37.00Aug 71.891.91$1.901.1%1270.5423

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%4130.114.0K
$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
$35.50Jul 80.060.07$0.0714.3%1.5K0.151.6K
$33.00Jul 130.060.07$0.0714.3%120.061.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 164 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 86.306.90$6.609.1%51.0020
$30.00Jul 85.906.40$6.158.1%41.0050
$30.50Jul 85.305.90$5.6010.7%41.0011
$31.00Jul 84.855.40$5.1310.7%11.0027
$31.50Jul 84.304.90$4.6013.0%11.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 175.605.90$5.755.2%211.004.9K
$43.00Jul 176.606.90$6.754.4%--1.00512
$43.50Jul 87.107.70$7.408.1%100.99--
$41.00Jul 104.604.85$4.725.3%--0.9912
$41.00Jul 84.605.20$4.9012.2%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 337 active (total vol 166.7K, top 11.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 80.230.24$0.244.2%11.7K0.416.4K
$36.00Jul 80.470.53$0.5012.0%10.4K0.667.1K
$36.00Jul 171.061.10$1.083.7%9.7K0.5714.7K
$37.00Jul 170.570.59$0.583.4%5.6K0.3923.2K
$35.50Jul 101.021.10$1.067.5%5.5K0.7416.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.050.06$0.0616.7%5.0K0.0711.2K
$36.50Jul 100.590.61$0.603.3%3.8K0.55216
$31.00Jul 170.070.08$0.0812.5%2.2K0.055.3K
$36.00Jul 80.170.19$0.1811.1%1.9K0.341.3K
$35.00Jul 100.120.14$0.1315.4%1.7K0.179.1K

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 72.4%, max 211.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 21121.9%39.1%211.4%2837.1K
$30.00Jul 8Aug 21138.6%47.4%192.3%17541
$42.00Jul 8Aug 21106.9%38.5%177.4%8049.7K
$31.00Jul 8Aug 21117.1%45.3%158.5%4250
$40.50Jul 8Jul 2483.1%37.0%124.5%--205
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 8Aug 7149.5%51.1%192.6%13.2K
$30.00Jul 8Aug 21138.6%47.4%192.3%83127.8K
$30.50Jul 8Aug 14127.8%46.8%173.0%--1.0K
$31.00Jul 8Aug 21117.1%45.3%158.5%7129.0K
$31.50Jul 8Aug 14106.5%44.2%141.0%591.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 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
$42.00$43.00Aug 21$0.10$0.90$0.109.00$42.10
$41.00$42.00Aug 14$0.11$0.89$0.118.09$41.11
$41.00$42.00Aug 21$0.13$0.87$0.136.69$41.13
$40.00$41.00Aug 7$0.14$0.86$0.146.14$40.14
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$0.13$0.87$0.136.69$31.87
$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. 165 found (best R:R 11.50, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Jul 15$0.90$0.90$0.109.00$33.90
$32.00$33.00Jul 31$0.88$0.88$0.127.33$32.88
$30.00$31.00Aug 21$0.88$0.88$0.127.33$30.88
$31.00$32.00Aug 21$0.87$0.87$0.136.69$31.87
$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$1.38$1.38$0.1211.50$36.62
$40.00$38.00Jul 8$1.83$1.83$0.1710.76$38.17
$42.00$41.00Aug 21$0.87$0.87$0.136.69$41.13
$42.00$40.00Aug 14$1.73$1.73$0.276.41$40.27
$40.00$39.00Jul 31$0.83$0.83$0.174.88$39.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 8Jul 10$0.0546.7%38.6%
$33.00Jul 8Jul 10$0.0875.1%57.4%
$37.50Jul 8Jul 10$0.0943.0%37.6%
$34.50Jul 8Jul 10$0.1052.4%45.0%
$35.00Jul 8Jul 10$0.1048.1%42.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 8Jul 10$0.0652.4%45.0%
$35.00Jul 8Jul 10$0.0948.1%42.8%
$39.00Jul 10Jul 17$0.0944.1%36.3%
$38.50Jul 10Jul 17$0.1240.3%35.7%
$37.00Jul 8Jul 10$0.1341.0%38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.82% of stock, avg 10.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 8$0.24$0.42$0.66$35.84$37.161.82%
$36.00Jul 8$0.50$0.18$0.68$35.32$36.681.87%
$37.00Jul 8$0.10$0.78$0.88$36.12$37.882.42%
$35.50Jul 8$0.90$0.07$0.97$34.53$36.472.67%
$36.50Jul 10$0.44$0.60$1.04$35.46$37.542.86%
$36.00Jul 10$0.71$0.37$1.08$34.92$37.082.97%
$37.00Jul 10$0.25$0.91$1.16$35.84$38.163.19%
$35.50Jul 10$1.06$0.22$1.28$34.22$36.783.52%
$36.50Jul 13$0.58$0.74$1.32$35.18$37.823.63%
$36.00Jul 13$0.85$0.50$1.35$34.65$37.353.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.22% of stock, avg 3.51%)

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$0.07$0.11$35.39$37.61
$38.50$34.50Jul 10$0.04$0.08$0.12$34.38$38.62
$38.00$34.00Jul 10$0.07$0.06$0.13$33.87$38.13
$37.00$35.00Jul 8$0.10$0.04$0.14$34.86$37.14
$38.00$34.50Jul 10$0.07$0.08$0.15$34.35$38.15
$37.00$35.50Jul 8$0.10$0.07$0.17$35.33$37.17
$38.50$35.00Jul 10$0.04$0.13$0.17$34.83$38.67
$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. 103 found (best R:R 7.33, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
30/3133/34Aug 21$0.86$0.146.14$30.14$33.86
32/3334/35Aug 21$0.86$0.146.14$32.14$34.86
32/3334/35Jul 31$0.84$0.165.25$32.16$34.84
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
37/3839/40Aug 21$0.84$0.165.25$37.16$39.84
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
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$0.80$0.204.00$33.20$35.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 14$0.05$0.9519.00
$40.00$41.00$42.00Aug 7$0.06$0.9415.67
$36.00$37.00$38.00Aug 21$0.06$0.9415.67
$30.00$31.00$32.00Jul 24$0.07$0.9313.29
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
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
$39.00$40.00$41.00Jul 17$0.06$0.9415.67
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$41.00$42.00$43.00Aug 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. 140 found (best net $-0.09, 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-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Jul 8-$0.09$1.91
$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 4.71%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 21$1.710.481.9%4.71%6.58%1.7K21.7K
$36.50Aug 14$1.670.510.5%4.60%5.09%5338
$36.50Aug 7$1.570.510.5%4.32%4.82%629193
$37.00Aug 14$1.480.471.9%4.07%5.95%14257
$37.00Aug 7$1.330.461.9%3.66%5.53%2.1K4.3K
$38.00Aug 21$1.280.404.6%3.52%8.15%40716.7K
$37.50Aug 14$1.270.423.2%3.50%6.75%11211
$37.50Aug 7$1.100.413.2%3.03%6.28%202.0K
$37.00Jul 31$1.080.441.9%2.97%4.85%3.2K16.8K
$38.00Aug 14$1.080.384.6%2.97%7.60%2873

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 174,398
Total Puts 83,174
Put/Call Ratio 0.48
Net Difference 91,224

Prior's Put/Call Breakdown

Total Calls 260,769
Total Puts 189,546
Put/Call Ratio 0.73
Net Difference 71,223

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