Tour v297
IBIT
iShares Bitcoin Trust ETF
$36.28 +0.46%
(7/7 14:40) ◀
|
Tuesday, July 7, 2026 (2:45pm)
January 2026
|
▶ (7/7 14:50)
◀ 7/7 14:45 ▶

Option Volume

Detail
ℹ
Current (07/07 2:45pm) 299,927
Calls: 203,823 (68%)
Puts: 96,104 (32%)
Prior (07/06) 526,416
Calls: 310,418 (59%)
Puts: 215,998 (41%)
Current vs Prior -43.02%
Calls: -34.34% (Calls)
Puts: -55.51% (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 -61.35%
Calls: -42.13%
Puts: -77.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 2:45pm) $47.06M
Calls: $35.70M (76%)
Puts: $11.36M (24%)
Prior (07/06) $54.06M
Calls: $37.84M (70%)
Puts: $16.22M (30%)
Current vs Prior -12.95%
Calls: -5.66%
Puts: -29.95%
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 -62.36%
Calls: -6.73%
Puts: -86.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 2:45pm) 0.47
Prior (07/06) 0.70
Current vs Prior -32.24%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -64.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 2:45pm) 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 2.45% | 3.56%3.56% | 5.54%4.91% | 12.13%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -20.89% | -13.22%-13.22% | -4.71%-6.73% | -2.87%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -20.12% | -13.06%-13.22% | -4.71%-6.73% | -2.87%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -20.89% | -13.22%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.12% | 3.84%
Calls: 8.89% | 4.41%
Puts: 11.36% | 3.28%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -26.61% | -32.75%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -21.01% | -49.32%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($35.70M) vs puts ($11.36M). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (203,823 calls vs 96,104 puts). P/C ratio dropping 32% - 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 BULLISH
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
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
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 251 of results (avg 5.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 212.782.80$2.790.7%1.6K0.6339.9K
$35.00Jul 312.202.23$2.221.4%1170.664.9K
$40.00Aug 210.680.69$0.691.4%1.8K0.2528.1K
$30.00Aug 216.756.85$6.801.5%140.89491
$38.00Aug 211.261.28$1.271.6%4480.3916.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 71.641.65$1.650.6%3610.509
$36.00Aug 71.411.42$1.420.7%6540.45176
$34.00Aug 211.011.02$1.021.0%4400.3016.5K
$37.00Aug 71.901.92$1.911.0%1680.5523
$36.00Aug 211.721.74$1.731.2%6730.457.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 100.050.06$0.0616.7%4390.104.0K
$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
$33.00Jul 130.050.06$0.0616.7%160.061.3K
$31.50Jul 150.050.06$0.0616.7%2470.04312
$30.00Jul 170.050.06$0.0616.7%9980.0327.9K
$30.50Jul 170.050.06$0.0616.7%210.043.2K

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 86.456.85$6.656.0%51.0020
$30.00Jul 85.956.35$6.156.5%41.0050
$30.50Jul 85.455.90$5.687.9%41.0011
$31.00Jul 84.855.40$5.1310.7%11.0027
$31.50Jul 84.404.90$4.6510.8%11.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$43.00Jul 176.656.85$6.753.0%--1.00512
$43.50Jul 87.107.55$7.326.1%100.99--

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 189.2K, top 15.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 80.190.20$0.205.0%15.1K0.386.4K
$36.00Jul 80.430.47$0.458.9%10.6K0.657.1K
$36.00Jul 171.041.06$1.051.9%10.0K0.5614.7K
$39.00Jul 170.130.14$0.147.1%8.1K0.137.1K
$37.00Jul 170.560.57$0.561.8%5.8K0.3823.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.050.06$0.0616.7%5.0K0.0711.2K
$36.50Jul 100.600.62$0.613.3%3.8K0.56216
$36.00Jul 80.160.18$0.1711.8%2.3K0.351.3K
$31.00Jul 170.070.08$0.0812.5%2.2K0.055.3K
$35.50Jul 80.060.07$0.0714.3%2.0K0.161.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 80.6%, max 221.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 21125.4%39.1%221.0%2947.1K
$30.00Jul 8Aug 21140.5%47.2%197.8%18541
$42.00Jul 8Aug 21110.1%38.4%186.9%8049.7K
$31.00Jul 8Aug 21118.5%45.0%163.2%5250
$40.50Jul 8Jul 2485.9%37.4%129.7%6205
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 8Aug 21140.5%47.2%197.8%86227.8K
$29.50Jul 8Aug 7151.6%51.0%197.5%13.2K
$30.50Jul 8Aug 14129.5%46.6%178.0%--1.0K
$31.00Jul 8Aug 21118.5%45.0%163.2%7149.0K
$41.00Jul 8Aug 2194.2%38.2%146.4%201.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 9.00, avg 2.16)

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$0.13$0.87$0.136.69$41.13
$40.00$41.00Aug 14$0.15$0.85$0.155.67$40.15
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$0.13$0.87$0.136.69$31.87
$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. 164 found (best R:R 10.76, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 31$0.90$0.90$0.109.00$32.90
$30.00$31.00Aug 21$0.90$0.90$0.109.00$30.90
$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
$32.00$33.00Aug 21$0.85$0.85$0.155.67$32.85
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$0.87$0.87$0.136.69$41.13
$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. 25 found (avg debit $0.14, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 8Jul 10$0.0775.5%57.3%
$34.00Jul 8Jul 10$0.0759.8%49.9%
$37.50Jul 8Jul 10$0.0845.6%37.6%
$30.50Jul 8Jul 10$0.10129.5%88.2%
$34.50Jul 8Jul 10$0.1152.2%44.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 8Jul 10$0.0652.2%44.6%
$35.00Jul 8Jul 10$0.1044.0%41.7%
$39.00Jul 10Jul 17$0.1143.2%36.9%
$37.00Jul 8Jul 10$0.1240.3%37.6%
$38.50Jul 10Jul 17$0.1441.2%35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 1.71% of stock, avg 10.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 8$0.45$0.17$0.62$35.38$36.621.71%
$36.50Jul 8$0.20$0.44$0.64$35.86$37.141.76%
$35.50Jul 8$0.84$0.07$0.91$34.59$36.412.51%
$37.00Jul 8$0.08$0.83$0.91$36.09$37.912.51%
$36.50Jul 10$0.41$0.61$1.02$35.48$37.522.81%
$36.00Jul 10$0.68$0.38$1.06$34.94$37.062.92%
$37.00Jul 10$0.23$0.95$1.18$35.82$38.183.25%
$35.50Jul 10$1.00$0.22$1.22$34.28$36.723.36%
$35.00Jul 8$1.27$0.03$1.30$33.70$36.303.58%
$36.00Jul 13$0.80$0.51$1.31$34.69$37.313.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.19% of stock, avg 3.48%)

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
$38.50$35.00Jul 10$0.04$0.13$0.17$34.83$38.67
$37.50$34.00Jul 10$0.12$0.06$0.18$33.82$37.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 7.33, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
30/3133/34Aug 21$0.86$0.146.14$30.14$33.86
33/3435/36Aug 21$0.86$0.146.14$33.14$35.86
32/3334/35Aug 21$0.85$0.155.67$32.15$34.85
37/3839/40Aug 21$0.85$0.155.67$37.15$39.85
32/3334/35Jul 31$0.82$0.184.56$32.18$34.82
33/3435/36Jul 31$0.82$0.184.56$33.18$35.82
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
36/3638/38Aug 14$0.40$0.104.00$35.60$37.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$36.00$37.00$38.00Aug 21$0.07$0.9313.29
$39.00$40.00$41.00Aug 21$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
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$33.00$34.00$35.00Aug 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. 138 found (best net $-0.09, 136 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-$0.15$0.85
$38.00$37.001:2Jul 15-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 4.60%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.670.510.6%4.60%5.21%5338
$37.00Aug 21$1.670.472.0%4.60%6.59%1.7K21.7K
$36.50Aug 7$1.540.500.6%4.24%4.85%681193
$37.00Aug 14$1.460.462.0%4.02%6.01%29257
$37.00Aug 7$1.300.452.0%3.58%5.57%2.2K4.3K
$38.00Aug 21$1.260.394.7%3.47%8.21%44816.7K
$37.50Aug 14$1.240.423.4%3.42%6.78%11211
$37.50Aug 7$1.080.413.4%2.98%6.34%202.0K
$37.00Jul 31$1.060.442.0%2.92%4.91%3.3K16.8K
$38.00Aug 14$1.050.384.7%2.89%7.64%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 203,823
Total Puts 96,104
Put/Call Ratio 0.47
Net Difference 107,719

Prior's Put/Call Breakdown

Total Calls 310,418
Total Puts 215,998
Put/Call Ratio 0.70
Net Difference 94,420

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