Tour v297
IBIT
iShares Bitcoin Trust ETF
$36.00 -0.33%
(7/7 15:05) ◀
|
Tuesday, July 7, 2026 (3:10pm)
January 2026
|
▶
◀ 7/7 15:10

Option Volume

Detail
ℹ
Current (07/07 3:10pm) 329,479
Calls: 219,193 (67%)
Puts: 110,286 (33%)
Prior (07/06) 550,864
Calls: 323,482 (59%)
Puts: 227,382 (41%)
Current vs Prior -40.19%
Calls: -32.24% (Calls)
Puts: -51.50% (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 -57.54%
Calls: -37.76%
Puts: -73.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:10pm) $50.50M
Calls: $36.45M (72%)
Puts: $14.05M (28%)
Prior (07/06) $55.13M
Calls: $38.42M (70%)
Puts: $16.71M (30%)
Current vs Prior -8.40%
Calls: -5.13%
Puts: -15.93%
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 -59.62%
Calls: -4.78%
Puts: -83.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:10pm) 0.50
Prior (07/06) 0.70
Current vs Prior -28.42%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -61.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:10pm) 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 1.64% | 2.81%2.81% | 4.78%4.22% | 10.83%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -47.15% | -31.53%-31.53% | -17.82%-19.73% | -13.24%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -46.64% | -31.40%-31.53% | -17.82%-19.73% | -13.24%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -47.15% | -31.53%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.79% | 3.96%
Calls: 6.67% | 3.85%
Puts: 6.90% | 4.08%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -50.76% | -30.65%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -47.00% | -47.74%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($36.45M). Below-average activity with volume down 40% vs prior. Bullish P/C ratio of 0.50. P/C ratio dropping 28% - 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
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
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 219 of results (avg 5.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.541.56$1.551.3%1.7K0.4521.7K
$29.00Aug 217.407.50$7.451.3%10.9165
$36.00Aug 212.032.06$2.051.5%5690.5332.4K
$34.00Aug 213.253.30$3.281.5%8280.696.0K
$30.00Aug 216.506.60$6.551.5%140.89491
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.411.43$1.421.4%2750.3935.3K
$43.00Aug 217.057.15$7.101.4%--0.881.0K
$36.00Jul 311.291.31$1.301.5%1.1K0.481.4K
$35.50Jul 170.620.63$0.631.6%6270.391.4K
$32.00Aug 210.620.63$0.631.6%3550.193.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.39, 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%9990.0427.9K
$33.00Jul 130.060.07$0.0714.3%160.071.3K
$31.00Jul 170.070.08$0.0812.5%2.2K0.055.3K
$35.50Jul 80.100.12$0.1118.2%2.4K0.241.6K

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 86.907.40$7.157.0%100.998
$29.50Jul 86.406.85$6.636.8%50.9920
$29.00Jul 106.957.25$7.104.2%150.994
$30.00Jul 85.906.35$6.137.3%40.9950
$30.50Jul 85.255.90$5.5811.6%40.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 83.604.05$3.8311.7%421.00--
$41.00Jul 84.605.20$4.9012.2%21.00--
$39.00Jul 102.853.05$2.956.8%41.0071
$40.00Jul 103.804.05$3.936.4%831.0084
$41.00Jul 104.805.05$4.935.1%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 207.0K, top 15.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 80.110.12$0.128.3%15.9K0.266.4K
$36.00Jul 170.880.90$0.892.2%12.3K0.5214.7K
$36.00Jul 80.290.31$0.306.7%11.0K0.517.1K
$39.00Jul 170.100.12$0.1118.2%8.3K0.117.1K
$37.00Jul 170.440.46$0.454.4%7.1K0.3323.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.050.06$0.0616.7%5.1K0.0811.2K
$36.50Jul 100.730.79$0.767.9%3.9K0.64216
$36.00Jul 100.480.50$0.494.1%3.8K0.494.8K
$36.00Jul 80.280.30$0.296.9%3.2K0.491.3K
$35.50Jul 80.100.12$0.1118.2%2.4K0.241.6K

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 84.8%, max 236.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 21131.0%39.0%236.1%3057.1K
$29.00Jul 8Aug 21159.7%49.3%223.9%1173
$42.00Jul 8Aug 21115.7%38.2%202.6%8049.7K
$30.00Jul 8Aug 21137.1%46.8%192.6%18541
$31.00Jul 8Aug 21114.9%44.7%157.2%5250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21159.7%49.3%223.9%2696.8K
$29.50Jul 8Aug 7148.3%50.1%196.1%13.2K
$30.00Jul 8Aug 21137.1%46.8%192.6%86627.8K
$30.50Jul 8Aug 14125.9%45.6%176.0%--1.0K
$41.00Jul 8Aug 2199.7%37.9%163.1%201.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 8.09, avg 2.01)

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
$39.00$40.00Jul 31$0.14$0.86$0.146.14$39.14
$40.00$41.00Aug 14$0.14$0.86$0.146.14$40.14
$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$0.16$0.84$0.165.25$31.84
$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. 155 found (best R:R 9.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$31.00Aug 21$0.90$0.90$0.109.00$30.90
$32.00$33.00Jul 31$0.87$0.87$0.136.69$32.87
$30.00$33.00Aug 7$2.57$2.57$0.435.98$32.57
$31.00$32.00Aug 21$0.85$0.85$0.155.67$31.85
$32.00$33.00Aug 21$0.80$0.80$0.204.00$32.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$41.00Aug 21$0.90$0.90$0.109.00$41.10
$42.00$40.00Aug 14$1.78$1.78$0.228.09$40.22
$40.00$39.00Jul 31$0.88$0.88$0.127.33$39.12
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15
$40.00$39.00Aug 7$0.83$0.83$0.174.88$39.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 8Jul 10$0.0549.2%37.7%
$35.50Jul 8Jul 10$0.0938.9%39.4%
$34.00Jul 8Jul 10$0.1059.2%45.6%
$37.00Jul 8Jul 10$0.1142.1%37.6%
$34.50Jul 8Jul 10$0.1446.3%43.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 8Jul 10$0.0555.5%38.3%
$38.50Jul 10Jul 17$0.0642.4%36.1%
$39.00Jul 10Jul 17$0.0644.8%37.4%
$37.00Jul 8Jul 10$0.0742.1%37.6%
$34.50Jul 8Jul 10$0.0846.3%43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 1.64% of stock, avg 10.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 8$0.30$0.29$0.59$35.41$36.591.64%
$36.50Jul 8$0.12$0.58$0.70$35.80$37.201.94%
$35.50Jul 8$0.74$0.11$0.85$34.65$36.352.36%
$36.00Jul 10$0.52$0.49$1.01$34.99$37.012.81%
$36.50Jul 10$0.30$0.76$1.06$35.44$37.562.94%
$37.00Jul 8$0.05$1.02$1.07$35.93$38.072.97%
$35.00Jul 8$1.04$0.04$1.08$33.92$36.083.00%
$35.50Jul 10$0.83$0.30$1.13$34.37$36.633.14%
$37.00Jul 10$0.16$1.09$1.25$35.75$38.253.47%
$36.50Jul 13$0.43$0.83$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 3.53%)

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$0.04$0.06$0.10$33.90$38.10
$37.50$35.50Jul 8$0.03$0.11$0.14$35.36$37.64
$37.50$34.00Jul 10$0.08$0.06$0.14$33.86$37.64
$38.00$34.50Jul 10$0.04$0.10$0.14$34.36$38.14
$36.50$35.00Jul 8$0.12$0.04$0.16$34.84$36.66
$37.00$35.50Jul 8$0.05$0.11$0.16$35.34$37.16
$37.50$34.50Jul 10$0.08$0.10$0.18$34.32$37.68
$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. 109 found (best R:R 7.33, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
32/3334/35Aug 21$0.85$0.155.67$32.15$34.85
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
30/3133/34Aug 21$0.83$0.174.88$30.17$33.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
31/3234/35Aug 21$0.82$0.184.56$31.18$34.82
33/3435/36Jul 31$0.80$0.204.00$33.20$35.80
36/3637/38Aug 7$0.40$0.104.00$35.60$37.40
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. 95 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Jul 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 7$0.05$0.9519.00
$40.00$41.00$42.00Aug 14$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Jul 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.06$0.9415.67
$35.00$36.00$37.00Aug 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. 139 found (best net $--, 136 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
$40.00$41.001:2Jul 31-$0.07$0.93
$41.00$42.001:2Jul 31-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Jul 8-$0.01$1.99
$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-$0.09$0.91
$32.00$31.001:2Jul 31-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 5.64%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 21$2.030.530.0%5.64%5.64%56932.4K
$36.00Aug 14$1.790.530.0%4.97%4.97%66516
$36.00Aug 7$1.620.530.0%4.50%4.50%4002.1K
$36.50Aug 14$1.540.491.4%4.28%5.67%5438
$37.00Aug 21$1.540.452.8%4.28%7.06%1.7K21.7K
$36.00Jul 31$1.410.520.0%3.92%3.92%1.2K3.2K
$36.50Aug 7$1.370.481.4%3.81%5.19%706193
$37.00Aug 14$1.320.442.8%3.67%6.44%29257
$37.00Aug 7$1.160.432.8%3.22%6.00%2.2K4.3K
$36.00Jul 24$1.150.520.0%3.19%3.19%1.3K3.6K

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 219,193
Total Puts 110,286
Put/Call Ratio 0.50
Net Difference 108,907

Prior's Put/Call Breakdown

Total Calls 323,482
Total Puts 227,382
Put/Call Ratio 0.70
Net Difference 96,100

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