Tour v297
IBIT
iShares Bitcoin Trust ETF
$36.26 +0.37%
(7/7 14:20) ◀
|
Tuesday, July 7, 2026 (2:25pm)
January 2026
|
▶ (7/7 14:30)
◀ 7/7 14:25 ▶

Option Volume

Detail
ℹ
Current (07/07 2:25pm) 292,605
Calls: 198,484 (68%)
Puts: 94,121 (32%)
Prior (07/06) 508,619
Calls: 296,937 (58%)
Puts: 211,682 (42%)
Current vs Prior -42.47%
Calls: -33.16% (Calls)
Puts: -55.54% (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 -62.29%
Calls: -43.64%
Puts: -77.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 2:25pm) $45.66M
Calls: $34.45M (75%)
Puts: $11.21M (25%)
Prior (07/06) $52.26M
Calls: $36.23M (69%)
Puts: $16.02M (31%)
Current vs Prior -12.61%
Calls: -4.93%
Puts: -30.00%
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 -63.48%
Calls: -10.00%
Puts: -87.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 2:25pm) 0.47
Prior (07/06) 0.71
Current vs Prior -33.48%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -64.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 2:25pm) 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 2.48% | 3.59%3.59% | 5.60%4.96% | 12.22%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -19.95% | -12.50%-12.50% | -3.71%-5.63% | -2.15%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -19.18% | -12.34%-12.50% | -3.71%-5.63% | -2.15%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -19.95% | -12.50%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.76% | 5.37%
Calls: 8.70% | 5.97%
Puts: 6.82% | 4.76%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -43.73% | -5.95%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -39.43% | -29.13%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($34.45M) vs puts ($11.21M). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (198,484 calls vs 94,121 puts). P/C ratio dropping 33% - 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
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
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 251 of results (avg 5.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 71.551.56$1.560.6%6670.50193
$37.00Aug 71.311.32$1.320.8%2.2K0.464.3K
$35.00Aug 212.772.82$2.801.8%1.5K0.6339.9K
$39.00Aug 210.930.95$0.942.1%5910.328.1K
$30.00Aug 216.706.85$6.782.2%140.89491
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.331.35$1.341.5%1650.3735.3K
$36.50Jul 241.201.22$1.211.7%2290.52628
$32.00Aug 210.580.59$0.591.7%3520.183.3K
$36.00Aug 211.721.75$1.741.7%6590.457.9K
$34.00Jul 310.560.57$0.561.8%3300.244.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 100.050.06$0.0616.7%4380.094.0K
$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
$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. 165 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$30.50Jul 85.305.90$5.6010.7%40.9911
$31.00Jul 84.855.40$5.1310.7%10.9927
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. 339 active (total vol 185.7K, top 15.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 80.190.21$0.2010.0%15.1K0.386.4K
$36.00Jul 80.440.48$0.468.7%10.5K0.647.1K
$36.00Jul 171.031.08$1.064.7%10.0K0.5614.7K
$39.00Jul 170.130.14$0.147.1%8.1K0.137.1K
$37.00Jul 170.550.57$0.563.6%5.8K0.3823.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.050.06$0.0616.7%5.0K0.0711.2K
$36.50Jul 100.610.64$0.634.8%3.8K0.57216
$36.00Jul 80.180.19$0.195.3%2.3K0.361.3K
$31.00Jul 170.070.08$0.0812.5%2.2K0.055.3K
$35.00Jul 100.130.14$0.147.1%1.9K0.179.1K

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 76.7%, max 216.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 21124.4%39.4%216.2%2937.1K
$30.00Jul 8Aug 21139.7%47.2%195.9%18541
$42.00Jul 8Aug 21109.2%38.6%183.0%8049.7K
$31.00Jul 8Aug 21117.9%45.1%161.5%5250
$40.50Jul 8Jul 2485.2%37.5%127.2%--205
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 8Aug 7150.8%50.9%196.0%13.2K
$30.00Jul 8Aug 21139.7%47.2%195.9%86127.8K
$30.50Jul 8Aug 14128.8%46.7%175.8%--1.0K
$31.00Jul 8Aug 21117.9%45.1%161.5%7129.0K
$41.00Jul 8Aug 2193.4%38.2%144.7%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 2.11)

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
$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$0.14$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$0.18$0.82$0.184.56$32.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 10.76, avg 1.54)

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
$31.00$32.00Aug 21$0.85$0.85$0.155.67$31.85
$32.00$33.00Aug 21$0.83$0.83$0.174.88$32.83
$30.00$33.00Aug 7$2.47$2.47$0.534.66$32.47
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
$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. 25 found (avg debit $0.15, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 8Jul 10$0.0859.6%49.5%
$37.50Jul 8Jul 10$0.0845.0%37.8%
$34.50Jul 8Jul 10$0.0952.0%44.3%
$33.00Jul 8Jul 10$0.1075.2%57.0%
$35.00Jul 8Jul 10$0.1043.9%42.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 8Jul 10$0.0652.0%44.3%
$35.00Jul 8Jul 10$0.1143.9%42.5%
$39.00Jul 10Jul 17$0.1145.1%36.8%
$37.00Jul 8Jul 10$0.1341.6%37.4%
$38.50Jul 10Jul 17$0.1441.3%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 1.77% of stock, avg 10.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 8$0.20$0.44$0.64$35.86$37.141.77%
$36.00Jul 8$0.46$0.19$0.65$35.35$36.651.79%
$37.00Jul 8$0.09$0.81$0.90$36.10$37.902.48%
$35.50Jul 8$0.85$0.07$0.92$34.58$36.422.54%
$36.50Jul 10$0.40$0.63$1.03$35.47$37.532.84%
$36.00Jul 10$0.67$0.39$1.06$34.94$37.062.92%
$37.00Jul 10$0.22$0.94$1.16$35.84$38.163.20%
$35.50Jul 10$1.02$0.23$1.25$34.25$36.753.45%
$36.50Jul 13$0.55$0.76$1.31$35.19$37.813.61%
$35.00Jul 8$1.32$0.03$1.35$33.65$36.353.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.19% of stock, avg 3.50%)

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
$38.00$34.00Jul 10$0.06$0.06$0.12$33.88$38.12
$38.50$34.50Jul 10$0.04$0.08$0.12$34.38$38.62
$38.00$34.50Jul 10$0.06$0.08$0.14$34.36$38.14
$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 8.09, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.89$0.118.09$31.11$33.89
30/3133/34Aug 21$0.86$0.146.14$30.14$33.86
32/3334/35Jul 31$0.85$0.155.67$32.15$34.85
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
32/3334/35Aug 21$0.83$0.174.88$32.17$34.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
37/3839/40Aug 21$0.83$0.174.88$37.17$39.83
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$0.80$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. 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
$30.00$31.00$32.00Aug 21$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
$30.00$31.00$32.00Jul 24$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$41.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Aug 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. 139 found (best net $-0.09, 136 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Aug 7-$1.46$1.54
$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
$38.00$37.001:2Jul 15-$0.08$0.92
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 4.63%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.680.510.7%4.63%5.30%5338
$37.00Aug 21$1.670.472.0%4.61%6.65%1.7K21.7K
$36.50Aug 7$1.550.500.7%4.27%4.94%667193
$37.00Aug 14$1.470.472.0%4.05%6.09%29257
$37.00Aug 7$1.310.462.0%3.61%5.65%2.2K4.3K
$37.50Aug 14$1.250.423.4%3.45%6.87%11211
$38.00Aug 21$1.250.394.8%3.45%8.25%44416.7K
$37.50Aug 7$1.080.413.4%2.98%6.40%202.0K
$38.00Aug 14$1.060.384.8%2.92%7.72%4873
$37.00Jul 31$1.050.442.0%2.90%4.94%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 198,484
Total Puts 94,121
Put/Call Ratio 0.47
Net Difference 104,363

Prior's Put/Call Breakdown

Total Calls 296,937
Total Puts 211,682
Put/Call Ratio 0.71
Net Difference 85,255

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