Tour v297
IBIT
iShares Bitcoin Trust ETF
$36.23 +0.29%
(7/7 14:30) ◀
|
Tuesday, July 7, 2026 (2:35pm)
January 2026
|
▶ (7/7 14:40)
◀ 7/7 14:35 ▶

Option Volume

Detail
ℹ
Current (07/07 2:35pm) 297,313
Calls: 202,404 (68%)
Puts: 94,909 (32%)
Prior (07/06) 517,100
Calls: 303,232 (59%)
Puts: 213,868 (41%)
Current vs Prior -42.50%
Calls: -33.25% (Calls)
Puts: -55.62% (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 -61.68%
Calls: -42.53%
Puts: -77.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 2:35pm) $46.06M
Calls: $34.72M (75%)
Puts: $11.34M (25%)
Prior (07/06) $52.74M
Calls: $36.52M (69%)
Puts: $16.22M (31%)
Current vs Prior -12.66%
Calls: -4.93%
Puts: -30.08%
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 -63.17%
Calls: -9.29%
Puts: -86.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 2:35pm) 0.47
Prior (07/06) 0.71
Current vs Prior -33.52%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -64.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 2:35pm) 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 2.46% | 3.56%3.56% | 5.63%4.97% | 12.23%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -20.78% | -13.10%-13.10% | -3.15%-5.55% | -2.07%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -20.01% | -12.94%-13.10% | -3.15%-5.55% | -2.07%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -20.78% | -13.10%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.01% | 3.88%
Calls: 6.98% | 3.13%
Puts: 13.04% | 4.62%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -27.41% | -32.05%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -21.87% | -48.79%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($34.72M) vs puts ($11.34M). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (202,404 calls vs 94,909 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
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
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 248 of results (avg 5.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 214.154.20$4.181.2%340.775.4K
$29.00Aug 217.607.70$7.651.3%10.9265
$36.50Jul 170.750.76$0.761.3%1.1K0.473.2K
$30.00Aug 216.706.80$6.751.5%140.89491
$38.00Aug 211.241.26$1.251.6%4480.3916.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.741.76$1.751.1%6620.457.9K
$36.00Jul 170.740.75$0.751.3%7670.4415.2K
$36.00Aug 71.421.44$1.431.4%6470.45176
$43.00Aug 216.856.95$6.901.4%--0.871.0K
$35.00Aug 211.341.36$1.351.5%1650.3735.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 100.050.06$0.0616.7%4390.094.0K
$39.00Jul 130.050.06$0.0616.7%720.07297
$41.00Jul 170.050.06$0.0616.7%840.058.6K
$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
$32.00Jul 150.060.07$0.0714.3%350.05740
$31.00Jul 170.070.08$0.0812.5%2.2K0.055.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 107.157.40$7.283.4%151.004
$29.00Jul 86.957.40$7.186.3%100.998
$29.50Jul 86.456.85$6.656.0%50.9920
$29.50Jul 106.656.90$6.783.7%140.994
$30.00Jul 85.956.35$6.156.5%40.9950
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 103.603.85$3.736.7%831.0084
$41.00Jul 104.604.85$4.725.3%--1.0012
$42.00Jul 175.655.85$5.753.5%221.004.9K

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 188.3K, top 15.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 80.170.19$0.1811.1%15.1K0.366.4K
$36.00Jul 80.410.44$0.437.0%10.5K0.627.1K
$36.00Jul 171.011.08$1.056.7%10.0K0.5614.7K
$39.00Jul 170.130.14$0.147.1%8.1K0.127.1K
$37.00Jul 170.530.55$0.543.7%5.8K0.3823.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.050.06$0.0616.7%5.0K0.0711.2K
$36.50Jul 100.630.66$0.654.6%3.8K0.58216
$36.00Jul 80.190.21$0.2010.0%2.3K0.381.3K
$31.00Jul 170.070.08$0.0812.5%2.2K0.055.3K
$35.50Jul 80.060.08$0.0728.6%2.0K0.171.6K

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 83.2%, max 225.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21161.8%49.8%225.0%1173
$43.00Jul 8Aug 21125.5%39.1%220.9%2947.1K
$30.00Jul 8Aug 21139.6%47.3%195.2%18541
$42.00Jul 8Aug 21110.3%38.4%186.9%8049.7K
$31.00Jul 8Aug 21117.7%45.1%160.9%5250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21161.8%49.8%225.0%2696.8K
$29.50Jul 8Aug 7150.5%50.9%195.9%13.2K
$30.00Jul 8Aug 21139.6%47.2%195.5%86227.8K
$30.50Jul 8Aug 14128.6%46.6%176.1%--1.0K
$31.00Jul 8Aug 21117.7%45.1%161.2%7149.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 9.00, avg 2.07)

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$0.13$0.87$0.136.69$40.13
$41.00$42.00Aug 21$0.13$0.87$0.136.69$41.13
$40.00$41.00Aug 14$0.15$0.85$0.155.67$40.15
$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$0.10$0.90$0.109.00$30.90
$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. 160 found (best R:R 10.76, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 31$0.90$0.90$0.109.00$32.90
$33.00$34.00Jul 15$0.89$0.89$0.118.09$33.89
$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
$32.00$33.00Aug 21$0.82$0.82$0.184.56$32.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$38.00Jul 8$1.83$1.83$0.1710.76$38.17
$41.00$40.00Jul 31$0.90$0.90$0.109.00$40.10
$42.00$41.00Aug 21$0.88$0.88$0.127.33$41.12
$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. 26 found (avg debit $0.14, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 8Jul 10$0.0774.8%56.6%
$37.50Jul 8Jul 10$0.0746.1%37.4%
$29.00Jul 8Jul 10$0.10161.8%95.7%
$30.50Jul 8Jul 10$0.10128.6%87.4%
$34.00Jul 8Jul 10$0.1059.1%49.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 8Jul 10$0.0651.1%44.4%
$35.00Jul 8Jul 10$0.1145.0%41.7%
$39.00Jul 10Jul 17$0.1143.9%37.1%
$37.00Jul 8Jul 10$0.1241.1%37.6%
$38.50Jul 10Jul 17$0.1441.9%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 1.74% of stock, avg 10.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 8$0.43$0.20$0.63$35.37$36.631.74%
$36.50Jul 8$0.18$0.46$0.64$35.86$37.141.77%
$35.50Jul 8$0.83$0.07$0.90$34.60$36.402.48%
$37.00Jul 8$0.08$0.83$0.91$36.09$37.912.51%
$36.00Jul 10$0.64$0.40$1.04$34.96$37.042.87%
$36.50Jul 10$0.39$0.65$1.04$35.46$37.542.87%
$37.00Jul 10$0.21$0.95$1.16$35.84$38.163.20%
$35.50Jul 10$1.00$0.24$1.24$34.26$36.743.42%
$35.00Jul 8$1.27$0.03$1.30$33.70$36.303.59%
$36.50Jul 13$0.53$0.77$1.30$35.20$37.803.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.19% of stock, avg 3.43%)

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
$38.00$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$0.08$0.07$0.15$35.35$37.15
$37.50$34.00Jul 10$0.11$0.06$0.17$33.83$37.67
$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. 92 found (best R:R 7.33, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Jul 31$0.88$0.127.33$32.12$34.88
32/3334/35Aug 21$0.88$0.127.33$32.12$34.88
31/3233/34Aug 21$0.87$0.136.69$31.13$33.87
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
36/3738/39Aug 21$0.84$0.165.25$36.16$38.84
30/3133/34Aug 21$0.83$0.174.88$30.17$33.83
31/3234/35Aug 21$0.83$0.174.88$31.17$34.83
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
35/3636/37Aug 7$0.40$0.104.00$35.10$36.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 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
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$33.00$34.00$35.00Jul 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$31.00$32.00$33.00Jul 31$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$36.00$37.00$38.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 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. 141 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-$0.09$0.91
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
$30.00$29.001:2Jul 31-$0.09$0.91
$31.00$30.001:2Jul 31-$0.10$0.90
$32.00$31.001:2Jul 31-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 4.61%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.670.510.8%4.61%5.35%5338
$37.00Aug 21$1.650.472.1%4.55%6.68%1.7K21.7K
$36.50Aug 7$1.500.500.8%4.14%4.89%677193
$37.00Aug 14$1.440.462.1%3.97%6.10%29257
$37.00Aug 7$1.270.452.1%3.51%5.63%2.2K4.3K
$38.00Aug 21$1.240.394.9%3.42%8.31%44816.7K
$37.50Aug 14$1.230.423.5%3.39%6.90%11211
$37.50Aug 7$1.060.403.5%2.93%6.43%202.0K
$37.00Jul 31$1.040.432.1%2.87%5.00%3.3K16.8K
$38.00Aug 14$1.040.384.9%2.87%7.76%4873

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 202,404
Total Puts 94,909
Put/Call Ratio 0.47
Net Difference 107,495

Prior's Put/Call Breakdown

Total Calls 303,232
Total Puts 213,868
Put/Call Ratio 0.71
Net Difference 89,364

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