Tour v297
IBIT
iShares Bitcoin Trust ETF
$36.37 +0.68%
(7/7 13:40) ◀
|
Tuesday, July 7, 2026 (1:45pm)
January 2026
|
▶ (7/7 13:50)
◀ 7/7 13:45 ▶

Option Volume

Detail
ℹ
Current (07/07 1:45pm) 270,689
Calls: 184,858 (68%)
Puts: 85,831 (32%)
Prior (07/06) 456,054
Calls: 265,497 (58%)
Puts: 190,557 (42%)
Current vs Prior -40.65%
Calls: -30.37% (Calls)
Puts: -54.96% (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 -65.11%
Calls: -47.51%
Puts: -79.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 1:45pm) $43.31M
Calls: $33.07M (76%)
Puts: $10.24M (24%)
Prior (07/06) $47.03M
Calls: $32.95M (70%)
Puts: $14.08M (30%)
Current vs Prior -7.91%
Calls: +0.37%
Puts: -27.28%
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 -65.36%
Calls: -13.60%
Puts: -88.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 1:45pm) 0.46
Prior (07/06) 0.72
Current vs Prior -35.31%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -64.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 1:45pm) 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 2.50% | 3.57%3.57% | 5.58%4.87% | 12.24%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -19.31% | -12.77%-12.77% | -4.00%-7.48% | -2.01%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -18.53% | -12.60%-12.77% | -4.00%-7.48% | -2.01%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -19.31% | -12.77%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.97% | 4.30%
Calls: 7.69% | 6.85%
Puts: 10.26% | 1.75%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -34.95% | -24.69%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -29.98% | -43.25%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($33.07M) vs puts ($10.24M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (184,858 calls vs 85,831 puts). P/C ratio dropping 35% - 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
13:40BULLISHBULLISHBULLISH
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 247 of results (avg 5.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 212.252.27$2.260.9%5050.5632.4K
$36.50Jul 241.091.10$1.100.9%2.0K0.503.3K
$36.50Jul 150.710.72$0.721.4%2330.48759
$35.00Aug 212.842.88$2.861.4%1.5K0.6439.9K
$30.00Aug 216.806.90$6.851.5%130.89491
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 71.611.62$1.620.6%3440.499
$36.00Aug 71.381.39$1.380.7%6360.44176
$37.00Aug 71.861.88$1.871.1%1370.5423
$36.50Jul 170.910.92$0.921.1%530.51303
$36.00Aug 211.701.72$1.711.2%6580.447.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 130.050.06$0.0616.7%720.07297
$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%1.6K0.151.6K
$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 175.605.85$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--
$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 178.0K, top 13.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 80.240.25$0.254.0%13.3K0.436.4K
$36.00Jul 80.500.54$0.527.7%10.4K0.687.1K
$36.00Jul 171.091.12$1.112.7%9.9K0.5814.7K
$39.00Jul 170.140.15$0.156.7%8.0K0.137.1K
$37.00Jul 170.590.61$0.603.3%5.6K0.4023.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.050.06$0.0616.7%5.0K0.0711.2K
$36.50Jul 100.570.58$0.571.8%3.8K0.54216
$31.00Jul 170.070.08$0.0812.5%2.2K0.055.3K
$36.00Jul 80.150.17$0.1612.5%2.0K0.321.3K
$35.50Jul 100.200.22$0.219.5%1.8K0.252.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 74.8%, max 210.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 21121.4%39.1%210.4%2837.1K
$30.00Jul 8Aug 21139.5%47.6%193.0%17541
$42.00Jul 8Aug 21106.3%38.4%176.6%8049.7K
$31.00Jul 8Aug 21118.0%45.3%160.2%4250
$32.00Jul 8Aug 2196.8%43.4%122.9%109367
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 8Aug 7150.4%51.3%193.0%13.2K
$30.00Jul 8Aug 21139.5%47.6%193.0%83127.8K
$30.50Jul 8Aug 14128.7%46.7%175.5%--1.0K
$31.00Jul 8Aug 21118.0%45.3%160.2%7129.0K
$31.50Jul 8Aug 14107.4%44.3%142.1%591.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 8.09, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 14$0.11$0.89$0.118.09$41.11
$40.00$41.00Aug 7$0.14$0.86$0.146.14$40.14
$41.00$42.00Aug 21$0.14$0.86$0.146.14$41.14
$39.00$40.00Jul 31$0.17$0.83$0.174.88$39.17
$40.00$41.00Aug 14$0.17$0.83$0.174.88$40.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.16$0.84$0.165.25$33.84
$33.00$32.00Aug 21$0.18$0.82$0.184.56$32.82
$35.50$35.00Jul 13$0.11$0.39$0.113.55$35.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 10.76, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Jul 15$0.90$0.90$0.109.00$33.90
$30.00$31.00Aug 21$0.90$0.90$0.109.00$30.90
$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
$40.00$38.00Jul 8$1.83$1.83$0.1710.76$38.17
$42.00$40.00Aug 14$1.73$1.73$0.276.41$40.27
$42.00$41.00Aug 21$0.85$0.85$0.155.67$41.15
$41.00$40.00Aug 21$0.83$0.83$0.174.88$40.17
$39.00$38.00Jul 31$0.81$0.81$0.194.26$38.19

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
$34.00Jul 8Jul 10$0.0560.7%50.7%
$38.00Jul 8Jul 10$0.0546.0%38.0%
$37.50Jul 8Jul 10$0.0942.1%36.9%
$34.50Jul 8Jul 10$0.1053.3%45.6%
$35.00Jul 8Jul 10$0.1145.6%42.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 8Jul 10$0.0653.3%45.6%
$35.00Jul 8Jul 10$0.1045.6%42.9%
$39.00Jul 10Jul 17$0.1143.7%36.7%
$35.50Jul 8Jul 10$0.1441.8%40.5%
$37.00Jul 8Jul 10$0.1438.1%37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.76% of stock, avg 10.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 8$0.25$0.39$0.64$35.86$37.141.76%
$36.00Jul 8$0.52$0.16$0.68$35.32$36.681.87%
$37.00Jul 8$0.09$0.76$0.85$36.15$37.852.34%
$35.50Jul 8$0.91$0.07$0.98$34.52$36.482.69%
$36.50Jul 10$0.45$0.57$1.02$35.48$37.522.80%
$36.00Jul 10$0.73$0.36$1.09$34.91$37.093.00%
$37.00Jul 10$0.26$0.90$1.16$35.84$38.163.19%
$35.50Jul 10$1.06$0.21$1.27$34.23$36.773.49%
$36.50Jul 13$0.60$0.72$1.32$35.18$37.823.63%
$36.00Jul 13$0.87$0.49$1.36$34.64$37.363.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.19% of stock, avg 3.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$35.00Jul 8$0.04$0.03$0.07$34.93$37.57
$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
$37.00$35.00Jul 8$0.09$0.03$0.12$34.88$37.12
$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
$38.00$34.50Jul 10$0.07$0.08$0.15$34.35$38.15
$37.00$35.50Jul 8$0.09$0.07$0.16$35.34$37.16
$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 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$0.87$0.136.69$32.13$34.87
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
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
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
36/3637/38Jul 15$0.40$0.104.00$36.10$37.40

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
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$33.00$34.00$35.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$41.00$42.00$43.00Aug 21$0.07$0.9313.29
$35.00$36.00$37.00Aug 21$0.08$0.9211.50
$37.00$38.00$39.00Aug 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 $-0.09, 135 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-$0.07$0.93
$42.00$43.001:2Aug 7-$0.08$0.92
$40.00$41.001:2Jul 31-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Jul 8-$0.09$1.91
$31.00$30.001:2Jul 31-$0.09$0.91
$32.00$31.001:2Jul 31-$0.11$0.89
$33.00$32.001:2Jul 31-$0.15$0.85
$34.00$33.001:2Jul 31-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 4.73%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 21$1.720.481.7%4.73%6.46%1.7K21.7K
$36.50Aug 14$1.680.510.4%4.62%4.98%5338
$36.50Aug 7$1.590.510.4%4.37%4.73%631193
$37.00Aug 14$1.480.471.7%4.07%5.80%14257
$37.00Aug 7$1.350.461.7%3.71%5.44%2.1K4.3K
$38.00Aug 21$1.300.404.5%3.57%8.06%40716.7K
$37.50Aug 14$1.280.423.1%3.52%6.63%11211
$37.50Aug 7$1.120.413.1%3.08%6.19%202.0K
$37.00Jul 31$1.100.451.7%3.02%4.76%3.2K16.8K
$36.50Jul 24$1.090.500.4%3.00%3.35%2.0K3.3K

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 184,858
Total Puts 85,831
Put/Call Ratio 0.46
Net Difference 99,027

Prior's Put/Call Breakdown

Total Calls 265,497
Total Puts 190,557
Put/Call Ratio 0.72
Net Difference 74,940

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