Tour v297
IBIT
iShares Bitcoin Trust ETF
$36.24 +0.32%
(7/7 14:10) ◀
|
Tuesday, July 7, 2026 (2:15pm)
January 2026
|
▶ (7/7 14:20)
◀ 7/7 14:15 ▶

Option Volume

Detail
ℹ
Current (07/07 2:15pm) 285,570
Calls: 195,849 (69%)
Puts: 89,721 (31%)
Prior (07/06) 479,570
Calls: 281,467 (59%)
Puts: 198,103 (41%)
Current vs Prior -40.45%
Calls: -30.42% (Calls)
Puts: -54.71% (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 -63.20%
Calls: -44.39%
Puts: -78.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 2:15pm) $44.97M
Calls: $33.89M (75%)
Puts: $11.08M (25%)
Prior (07/06) $50.67M
Calls: $34.81M (69%)
Puts: $15.86M (31%)
Current vs Prior -11.26%
Calls: -2.65%
Puts: -30.16%
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 -64.04%
Calls: -11.47%
Puts: -87.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 2:15pm) 0.46
Prior (07/06) 0.70
Current vs Prior -34.91%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -65.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 2:15pm) 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 2.43% | 3.59%3.59% | 5.60%5.05% | 12.22%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -21.69% | -12.45%-12.45% | -3.65%-4.00% | -2.10%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -20.93% | -12.29%-12.45% | -3.65%-4.00% | -2.10%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -21.69% | -12.45%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.09% | 4.62%
Calls: 2.27% | 4.55%
Puts: 15.91% | 4.69%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -34.08% | -19.09%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -29.05% | -39.03%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($33.89M) vs puts ($11.08M). Below-average activity with volume down 40% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (195,849 calls vs 89,721 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
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
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 256 of results (avg 5.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 212.172.19$2.180.9%5090.5532.4K
$39.00Aug 210.930.94$0.941.1%5690.328.1K
$36.50Aug 71.541.56$1.551.3%6620.50193
$30.00Aug 216.706.80$6.751.5%140.89491
$37.00Aug 71.301.32$1.311.5%2.2K0.454.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 211.021.03$1.021.0%4290.3016.5K
$36.00Aug 211.741.76$1.751.1%6590.457.9K
$36.50Aug 71.661.68$1.671.2%3510.509
$33.00Aug 210.770.78$0.781.3%3030.2316.0K
$37.00Aug 212.232.26$2.251.3%2420.5311.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.39, 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%4380.104.0K
$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%1.8K0.161.6K
$32.00Jul 150.060.07$0.0714.3%350.05740

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 171 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 107.157.45$7.304.1%151.004
$29.00Jul 86.807.40$7.108.5%100.998
$29.50Jul 86.356.85$6.607.6%50.9920
$30.00Jul 85.956.35$6.156.5%40.9950
$29.50Jul 106.656.95$6.804.4%140.994
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 83.603.90$3.758.0%421.00--
$41.00Jul 84.605.20$4.9012.2%21.00--
$40.00Jul 103.603.80$3.705.4%831.0084
$41.00Jul 104.604.85$4.725.3%--1.0012
$42.00Jul 175.655.80$5.732.6%211.004.9K

Most actively traded options today. High liquidity = easy entry/exit. 349 active (total vol 185.0K, top 15.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 80.190.21$0.2010.0%15.1K0.386.4K
$36.00Jul 80.430.44$0.442.3%10.5K0.647.1K
$36.00Jul 171.021.07$1.054.8%9.9K0.5614.7K
$39.00Jul 170.130.14$0.147.1%8.1K0.127.1K
$37.00Jul 170.550.57$0.563.6%5.7K0.3823.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.050.06$0.0616.7%5.0K0.0711.2K
$36.50Jul 100.620.65$0.644.7%3.8K0.57216
$31.00Jul 170.070.08$0.0812.5%2.2K0.055.3K
$36.00Jul 80.180.19$0.195.3%2.1K0.361.3K
$35.00Jul 100.130.14$0.147.1%1.9K0.189.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 81.5%, max 223.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21161.1%49.8%223.3%1173
$43.00Jul 8Aug 21124.4%39.5%215.1%2937.1K
$30.00Jul 8Aug 21138.9%47.1%195.0%18541
$42.00Jul 8Aug 21109.2%38.7%182.1%8049.7K
$31.00Jul 8Aug 21117.2%45.1%159.7%5250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21161.1%49.8%223.3%2606.8K
$30.00Jul 8Aug 21138.9%47.1%195.0%86127.8K
$29.50Jul 8Aug 7149.9%50.9%194.9%13.2K
$30.50Jul 8Aug 14128.0%46.6%174.5%--1.0K
$31.00Jul 8Aug 21117.2%45.1%159.7%7129.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 9.00, avg 2.13)

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
$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
$39.00$40.00Jul 31$0.16$0.84$0.165.25$39.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Jul 31$0.11$0.89$0.118.09$32.89
$31.00$30.00Aug 21$0.11$0.89$0.118.09$30.89
$32.00$31.00Aug 21$0.14$0.86$0.146.14$31.86
$34.00$33.00Jul 31$0.18$0.82$0.184.56$33.82
$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. 164 found (best R:R 10.76, avg 1.56)

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
$31.00$32.00Aug 21$0.88$0.88$0.127.33$31.88
$30.00$31.00Aug 21$0.87$0.87$0.136.69$30.87
$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$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
$41.00$40.00Aug 21$0.83$0.83$0.174.88$40.17
$40.00$39.00Jul 31$0.81$0.81$0.194.26$39.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 8Jul 10$0.0548.9%40.0%
$34.50Jul 8Jul 10$0.0851.4%44.0%
$35.00Jul 8Jul 10$0.0843.3%42.1%
$37.50Jul 8Jul 10$0.0845.4%38.0%
$33.00Jul 8Jul 10$0.1074.6%56.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 8Jul 10$0.0651.4%44.0%
$35.00Jul 8Jul 10$0.1143.3%42.1%
$39.00Jul 10Jul 17$0.1145.3%37.0%
$37.00Jul 8Jul 10$0.1241.2%38.2%
$38.50Jul 10Jul 17$0.1441.5%36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 1.74% of stock, avg 10.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 8$0.44$0.19$0.63$35.37$36.631.74%
$36.50Jul 8$0.20$0.44$0.64$35.86$37.141.77%
$35.50Jul 8$0.82$0.07$0.89$34.61$36.392.46%
$37.00Jul 8$0.08$0.82$0.90$36.10$37.902.48%
$36.00Jul 10$0.66$0.39$1.05$34.95$37.052.90%
$36.50Jul 10$0.41$0.64$1.05$35.45$37.552.90%
$37.00Jul 10$0.23$0.94$1.17$35.83$38.173.23%
$35.50Jul 10$1.00$0.23$1.23$34.27$36.733.39%
$36.50Jul 13$0.54$0.78$1.32$35.18$37.823.64%
$36.00Jul 13$0.81$0.54$1.35$34.65$37.353.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.19% of stock, avg 3.46%)

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
$37.00$35.00Jul 8$0.08$0.03$0.11$34.89$37.11
$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$35.50Jul 8$0.08$0.07$0.15$35.35$37.15
$38.00$34.50Jul 10$0.07$0.08$0.15$34.35$38.15
$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. 96 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
32/3334/35Jul 31$0.87$0.136.69$32.13$34.87
30/3133/34Aug 21$0.86$0.146.14$30.14$33.86
32/3334/35Aug 21$0.85$0.155.67$32.15$34.85
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
33/3435/36Jul 31$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
34/3436/36Aug 14$0.40$0.104.00$33.60$35.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 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
$34.00$35.00$36.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$29.00$30.00$31.00Aug 21$0.06$0.9415.67
$36.00$37.00$38.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Jul 31$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$34.00$35.00$36.00Aug 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. 143 found (best net $-0.09, 141 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
$30.00$29.001:2Jul 24-$0.06$0.94
$38.00$37.001:2Jul 15-$0.08$0.92
$30.00$29.001:2Jul 31-$0.09$0.91
$31.00$30.001:2Jul 31-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.64%, avg 1.35%)

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$1.540.500.7%4.25%4.97%662193
$37.00Aug 14$1.460.472.1%4.03%6.13%20257
$37.00Aug 7$1.300.452.1%3.59%5.68%2.2K4.3K
$37.50Aug 14$1.250.423.5%3.45%6.93%11211
$38.00Aug 21$1.250.394.9%3.45%8.31%44416.7K
$37.50Aug 7$1.080.413.5%2.98%6.46%202.0K
$38.00Aug 14$1.060.384.9%2.92%7.78%4873
$37.00Jul 31$1.050.442.1%2.90%4.99%3.3K16.8K

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 195,849
Total Puts 89,721
Put/Call Ratio 0.46
Net Difference 106,128

Prior's Put/Call Breakdown

Total Calls 281,467
Total Puts 198,103
Put/Call Ratio 0.70
Net Difference 83,364

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