Tour v297
IBIT
iShares Bitcoin Trust ETF
$36.05 -0.19%
(7/7 14:55) ◀
|
Tuesday, July 7, 2026 (3:00pm)
January 2026
|
▶ (7/7 15:05)
◀ 7/7 15:00 ▶

Option Volume

Detail
ℹ
Current (07/07 3:00pm) 323,512
Calls: 216,319 (67%)
Puts: 107,193 (33%)
Prior (07/06) 545,983
Calls: 319,723 (59%)
Puts: 226,260 (41%)
Current vs Prior -40.75%
Calls: -32.34% (Calls)
Puts: -52.62% (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 -58.31%
Calls: -38.58%
Puts: -74.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:00pm) $50.06M
Calls: $36.31M (73%)
Puts: $13.74M (27%)
Prior (07/06) $54.64M
Calls: $38.03M (70%)
Puts: $16.60M (30%)
Current vs Prior -8.38%
Calls: -4.52%
Puts: -17.23%
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 -59.97%
Calls: -5.13%
Puts: -84.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:00pm) 0.50
Prior (07/06) 0.71
Current vs Prior -29.98%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -62.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:00pm) 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 2.44% | 3.52%3.52% | 5.46%4.88% | 12.18%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -21.28% | -14.02%-14.02% | -6.01%-7.19% | -2.47%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -20.52% | -13.86%-14.02% | -6.01%-7.19% | -2.47%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -21.28% | -14.02%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.34% | 5.96%
Calls: 12.12% | 3.70%
Puts: 14.55% | 8.22%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -3.26% | +4.38%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg +4.13% | -21.34%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($36.31M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (216,319 calls vs 107,193 puts). P/C ratio dropping 30% - 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
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
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 220 of results (avg 5.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 217.457.55$7.501.3%10.9165
$30.00Aug 216.556.65$6.601.5%140.89491
$38.00Aug 211.161.18$1.171.7%5140.3816.7K
$31.00Aug 215.655.75$5.701.8%40.85223
$37.00Aug 211.561.59$1.581.9%1.7K0.4621.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.811.83$1.821.1%7150.477.9K
$36.00Jul 311.271.29$1.281.6%1.1K0.471.4K
$32.00Aug 210.610.62$0.621.6%3550.193.3K
$34.00Jul 310.600.61$0.611.6%4110.264.0K
$34.00Aug 211.061.08$1.071.9%4430.3116.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 150.050.06$0.0616.7%2090.0621
$40.50Jul 170.050.06$0.0616.7%2850.05797
$42.50Jul 240.050.06$0.0616.7%760.04189
$38.50Jul 130.060.07$0.0714.3%610.09270
$40.00Jul 170.060.07$0.0714.3%2.1K0.0627.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.050.06$0.0616.7%5.1K0.0811.2K
$30.00Jul 170.050.06$0.0616.7%9980.0427.9K
$33.00Jul 130.060.07$0.0714.3%160.071.3K
$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. 171 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 86.957.40$7.186.3%100.998
$29.50Jul 86.456.85$6.656.0%50.9920
$30.00Jul 85.956.35$6.156.5%40.9950
$29.00Jul 107.007.30$7.154.2%150.994
$30.50Jul 85.455.90$5.687.9%40.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 83.604.00$3.8010.5%421.00--
$41.00Jul 84.605.20$4.9012.2%21.00--
$39.00Jul 102.762.99$2.888.0%41.0071
$40.00Jul 103.804.00$3.905.1%831.0084
$41.00Jul 104.755.00$4.885.1%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 202.3K, top 15.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 80.120.13$0.137.7%15.7K0.286.4K
$36.00Jul 170.900.94$0.924.3%12.3K0.5314.7K
$36.00Jul 80.310.35$0.3312.1%11.0K0.547.1K
$39.00Jul 170.110.12$0.128.3%8.2K0.117.1K
$37.00Jul 170.460.48$0.474.3%7.0K0.3423.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.050.06$0.0616.7%5.1K0.0811.2K
$36.50Jul 100.700.76$0.738.2%3.9K0.63216
$36.00Jul 100.460.47$0.472.1%3.8K0.474.8K
$35.50Jul 80.090.11$0.1020.0%2.4K0.231.6K
$36.00Jul 80.250.28$0.2711.1%2.3K0.461.3K

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 84.1%, max 230.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 21129.6%39.2%230.8%3057.1K
$29.00Jul 8Aug 21160.3%49.3%225.3%1173
$42.00Jul 8Aug 21114.2%38.3%198.0%8049.7K
$30.00Jul 8Aug 21137.8%46.9%193.9%18541
$31.00Jul 8Aug 21115.6%44.7%158.5%5250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21160.3%49.3%225.3%2696.8K
$29.50Jul 8Aug 7149.0%50.3%196.5%13.2K
$30.00Jul 8Aug 21137.8%46.9%193.9%86627.8K
$30.50Jul 8Aug 14126.6%45.9%176.2%--1.0K
$41.00Jul 8Aug 2198.2%37.9%159.3%201.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 8.09, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.12$0.88$0.127.33$40.12
$41.00$42.00Aug 21$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 14$0.13$0.87$0.136.69$40.13
$39.00$40.00Jul 31$0.14$0.86$0.146.14$39.14
$40.00$41.00Aug 21$0.17$0.83$0.174.88$40.17
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$0.15$0.85$0.155.67$31.85
$34.00$33.00Jul 31$0.19$0.81$0.194.26$33.81
$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. 156 found (best R:R 15.67, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$31.00Jul 24$0.90$0.90$0.109.00$30.90
$30.00$31.00Aug 21$0.90$0.90$0.109.00$30.90
$30.00$33.00Aug 7$2.57$2.57$0.435.98$32.57
$32.00$33.00Jul 31$0.85$0.85$0.155.67$32.85
$31.00$32.00Aug 21$0.85$0.85$0.155.67$31.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$38.00Jul 8$1.88$1.88$0.1215.67$38.12
$42.00$41.00Aug 21$0.90$0.90$0.109.00$41.10
$42.00$40.00Aug 14$1.75$1.75$0.257.00$40.25
$40.00$39.00Jul 31$0.85$0.85$0.155.67$39.15
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.13, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 8Jul 10$0.0647.3%38.2%
$32.50Jul 8Jul 10$0.0883.0%59.7%
$34.50Jul 8Jul 10$0.1247.6%43.7%
$37.00Jul 8Jul 10$0.1240.1%37.5%
$35.00Jul 8Jul 10$0.1342.4%41.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Jul 8Jul 10$0.0740.1%37.5%
$39.00Jul 10Jul 17$0.0744.2%37.3%
$34.50Jul 8Jul 10$0.0847.6%43.7%
$40.00Jul 8Jul 10$0.1081.5%52.2%
$38.50Jul 10Jul 17$0.1141.8%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 1.66% of stock, avg 10.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 8$0.33$0.27$0.60$35.40$36.601.66%
$36.50Jul 8$0.13$0.55$0.68$35.82$37.181.89%
$35.50Jul 8$0.76$0.10$0.86$34.64$36.362.39%
$36.00Jul 10$0.54$0.47$1.01$34.99$37.012.80%
$37.00Jul 8$0.05$0.97$1.02$35.98$38.022.83%
$36.50Jul 10$0.31$0.73$1.04$35.46$37.542.88%
$35.50Jul 10$0.89$0.28$1.17$34.33$36.673.25%
$37.00Jul 10$0.17$1.04$1.21$35.79$38.213.36%
$35.00Jul 8$1.19$0.04$1.23$33.77$36.233.41%
$36.50Jul 13$0.45$0.81$1.26$35.24$37.763.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.19% of stock, avg 3.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$35.00Jul 8$0.03$0.04$0.07$34.93$37.57
$37.00$35.00Jul 8$0.05$0.04$0.09$34.91$37.09
$38.00$34.00Jul 10$0.05$0.06$0.11$33.89$38.11
$37.50$35.50Jul 8$0.03$0.10$0.13$35.37$37.63
$37.00$35.50Jul 8$0.05$0.10$0.15$35.35$37.15
$37.50$34.00Jul 10$0.09$0.06$0.15$33.85$37.65
$38.00$34.50Jul 10$0.05$0.10$0.15$34.35$38.15
$36.50$35.00Jul 8$0.13$0.04$0.17$34.83$36.67
$37.50$34.50Jul 10$0.09$0.10$0.19$34.31$37.69
$38.50$34.00Jul 13$0.07$0.13$0.20$33.80$38.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 6.14, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3133/34Aug 21$0.86$0.146.14$30.14$33.86
32/3334/35Aug 21$0.84$0.165.25$32.16$34.84
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
33/3435/36Jul 31$0.81$0.194.26$33.19$35.81
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
32/3335/36Aug 14$0.40$0.104.00$32.60$35.40
35/3636/36Aug 14$0.40$0.104.00$35.10$36.40
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. 86 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
$34.00$35.00$36.00Aug 21$0.07$0.9313.29
$36.00$37.00$38.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$32.00$33.00$34.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$39.00$40.00$41.00Aug 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. 141 found (best net $--, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.501:2Jul 15$0.00$2.50
$30.00$33.001:2Aug 7-$1.26$1.74
$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-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Jul 8-$0.04$1.96
$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-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.36%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.570.491.2%4.36%5.60%5338
$37.00Aug 21$1.560.462.6%4.33%6.96%1.7K21.7K
$36.50Aug 7$1.400.481.2%3.88%5.13%703193
$37.00Aug 14$1.340.452.6%3.72%6.35%29257
$37.00Aug 7$1.180.432.6%3.27%5.91%2.2K4.3K
$38.00Aug 21$1.160.385.4%3.22%8.63%51416.7K
$37.50Aug 14$1.140.404.0%3.16%7.18%14211
$37.50Aug 7$0.980.384.0%2.72%6.74%202.0K
$38.00Aug 14$0.960.365.4%2.66%8.07%4873
$37.00Jul 31$0.950.412.6%2.64%5.27%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 216,319
Total Puts 107,193
Put/Call Ratio 0.50
Net Difference 109,126

Prior's Put/Call Breakdown

Total Calls 319,723
Total Puts 226,260
Put/Call Ratio 0.71
Net Difference 93,463

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