Tour v297
IBIT
iShares Bitcoin Trust ETF
$36.26 +0.37%
(7/7 14:00) ◀
|
Tuesday, July 7, 2026 (2:05pm)
January 2026
|
▶ (7/7 14:10)
◀ 7/7 14:05 ▶

Option Volume

Detail
ℹ
Current (07/07 2:05pm) 278,506
Calls: 189,782 (68%)
Puts: 88,724 (32%)
Prior (07/06) 469,682
Calls: 274,197 (58%)
Puts: 195,485 (42%)
Current vs Prior -40.70%
Calls: -30.79% (Calls)
Puts: -54.61% (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 -64.11%
Calls: -46.12%
Puts: -79.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 2:05pm) $44.46M
Calls: $33.61M (76%)
Puts: $10.85M (24%)
Prior (07/06) $49.84M
Calls: $34.07M (68%)
Puts: $15.77M (32%)
Current vs Prior -10.79%
Calls: -1.37%
Puts: -31.17%
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 -64.45%
Calls: -12.20%
Puts: -87.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 2:05pm) 0.47
Prior (07/06) 0.71
Current vs Prior -34.43%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -64.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 2:05pm) 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 2.51% | 3.61%3.61% | 5.57%5.02% | 12.27%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -19.06% | -11.83%-11.83% | -4.18%-4.58% | -1.71%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -18.28% | -11.66%-11.83% | -4.18%-4.58% | -1.71%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -19.06% | -11.83%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.15% | 4.58%
Calls: 16.67% | 4.41%
Puts: 11.63% | 4.76%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior +2.61% | -19.79%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg +10.45% | -39.56%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($33.61M) vs puts ($10.85M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (189,782 calls vs 88,724 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
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
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 242 of results (avg 5.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 212.782.80$2.790.7%1.5K0.6339.9K
$36.50Aug 71.551.57$1.561.3%6480.50193
$38.00Jul 310.700.71$0.711.4%2.5K0.3317.3K
$37.00Aug 71.311.33$1.321.5%2.2K0.454.3K
$31.00Aug 215.855.95$5.901.7%40.86223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 71.421.43$1.420.7%6430.45176
$36.00Aug 211.731.75$1.741.1%6580.457.9K
$36.50Aug 71.651.67$1.661.2%3510.509
$33.00Aug 210.770.78$0.781.3%3020.2316.0K
$43.00Aug 216.806.90$6.851.5%--0.871.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 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%4260.104.0K
$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
$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%1.6K0.161.6K
$33.00Jul 130.060.07$0.0714.3%150.061.3K

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%50.9920
$30.00Jul 85.906.40$6.158.1%40.9950
$30.50Jul 85.305.90$5.6010.7%40.9911
$31.00Jul 84.855.40$5.1310.7%10.9927
$31.50Jul 84.304.90$4.6013.0%10.994
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 83.603.90$3.758.0%421.00--
$41.00Jul 84.605.20$4.9012.2%21.00--
$43.50Jul 87.107.70$7.408.1%101.00--
$40.00Jul 103.603.80$3.705.4%831.0084
$41.00Jul 104.604.85$4.725.3%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 338 active (total vol 182.5K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 80.190.22$0.2114.3%14.9K0.396.4K
$36.00Jul 80.440.52$0.4816.7%10.4K0.647.1K
$36.00Jul 171.031.07$1.053.8%9.9K0.5614.7K
$39.00Jul 170.140.15$0.156.7%8.1K0.137.1K
$37.00Jul 170.560.58$0.573.5%5.7K0.3823.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.050.06$0.0616.7%5.0K0.0711.2K
$36.50Jul 100.610.64$0.634.8%3.8K0.56216
$31.00Jul 170.070.08$0.0812.5%2.2K0.055.3K
$36.00Jul 80.180.20$0.1910.5%2.0K0.361.3K
$35.00Jul 100.130.14$0.147.1%1.8K0.179.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 75.3%, max 213.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 21123.5%39.3%213.9%2937.1K
$30.00Jul 8Aug 21139.0%47.2%194.3%18541
$42.00Jul 8Aug 21108.3%38.6%180.9%8049.7K
$31.00Jul 8Aug 21117.3%45.3%159.2%5250
$40.50Jul 8Jul 2484.5%37.9%122.8%--205
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 8Aug 7150.0%50.9%194.7%13.2K
$30.00Jul 8Aug 21139.0%47.2%194.3%86127.8K
$30.50Jul 8Aug 14128.1%46.5%175.3%--1.0K
$31.00Jul 8Aug 21117.3%45.3%159.2%7129.0K
$41.00Jul 8Aug 2192.6%38.3%142.0%201.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 9.00, avg 2.15)

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$0.11$0.89$0.118.09$41.11
$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$0.11$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$0.17$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 10.76, avg 1.59)

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$0.85$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
$38.00$36.50Jul 15$1.35$1.35$0.159.00$36.65
$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

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$0.0548.0%39.7%
$34.00Jul 8Jul 10$0.0659.4%49.4%
$37.50Jul 8Jul 10$0.0844.4%37.7%
$34.50Jul 8Jul 10$0.0951.9%44.2%
$33.00Jul 8Jul 10$0.1174.9%56.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 8Jul 10$0.0651.9%44.2%
$35.00Jul 8Jul 10$0.1143.9%42.4%
$39.00Jul 10Jul 17$0.1145.0%37.7%
$38.50Jul 10Jul 17$0.1441.2%36.8%
$37.00Jul 8Jul 10$0.1541.0%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.77% of stock, avg 10.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 8$0.21$0.43$0.64$35.86$37.141.77%
$36.00Jul 8$0.48$0.19$0.67$35.33$36.671.85%
$37.00Jul 8$0.09$0.77$0.86$36.14$37.862.37%
$35.50Jul 8$0.84$0.07$0.91$34.59$36.412.51%
$36.50Jul 10$0.41$0.63$1.04$35.46$37.542.87%
$36.00Jul 10$0.68$0.39$1.07$34.93$37.072.95%
$37.00Jul 10$0.23$0.92$1.15$35.85$38.153.17%
$35.50Jul 10$1.05$0.23$1.28$34.22$36.783.53%
$36.50Jul 13$0.56$0.76$1.32$35.18$37.823.64%
$36.00Jul 13$0.82$0.53$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 0.19% of stock, avg 3.53%)

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
$37.50$34.00Jul 10$0.12$0.06$0.18$33.82$37.68
$38.50$35.00Jul 10$0.04$0.14$0.18$34.82$38.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 6.14, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Jul 31$0.86$0.146.14$32.14$34.86
31/3233/34Aug 21$0.86$0.146.14$31.14$33.86
31/3234/35Aug 21$0.85$0.155.67$31.15$34.85
35/3637/38Aug 21$0.84$0.165.25$35.16$37.84
30/3133/34Aug 21$0.83$0.174.88$30.17$33.83
30/3134/35Aug 21$0.82$0.184.56$30.18$34.82
33/3435/36Aug 21$0.82$0.184.56$33.18$35.82
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
37/3839/40Aug 21$0.82$0.184.56$37.18$39.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 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
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Aug 21$0.05$0.9519.00
$31.00$32.00$33.00Jul 31$0.06$0.9415.67
$36.00$37.00$38.00Aug 21$0.07$0.9313.29
$41.00$42.00$43.00Aug 21$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-0.09, 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-$0.09$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-$0.14$0.86
$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 4.63%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.680.510.7%4.63%5.30%5338
$37.00Aug 21$1.680.472.0%4.63%6.67%1.7K21.7K
$36.50Aug 7$1.550.500.7%4.27%4.94%648193
$37.00Aug 14$1.470.472.0%4.05%6.09%20257
$37.00Aug 7$1.310.452.0%3.61%5.65%2.2K4.3K
$37.50Aug 14$1.260.423.4%3.47%6.89%11211
$38.00Aug 21$1.260.404.8%3.47%8.27%44316.7K
$37.50Aug 7$1.090.413.4%3.01%6.43%202.0K
$38.00Aug 14$1.070.384.8%2.95%7.75%4873
$37.00Jul 31$1.060.442.0%2.92%4.96%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 189,782
Total Puts 88,724
Put/Call Ratio 0.47
Net Difference 101,058

Prior's Put/Call Breakdown

Total Calls 274,197
Total Puts 195,485
Put/Call Ratio 0.71
Net Difference 78,712

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