Tour v297
IBIT
iShares Bitcoin Trust ETF
$36.10 -0.06%
(7/7 15:40) ◀
|
Tuesday, July 7, 2026 (3:45pm)
January 2026
|
▶ (7/7 15:50)
◀ 7/7 15:45 ▶

Option Volume

Detail
ℹ
Current (07/07 3:45pm) 367,375
Calls: 248,506 (68%)
Puts: 118,869 (32%)
Prior (07/06) 576,919
Calls: 342,347 (59%)
Puts: 234,572 (41%)
Current vs Prior -36.32%
Calls: -27.41% (Calls)
Puts: -49.33% (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 -52.65%
Calls: -29.44%
Puts: -71.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:45pm) $55.32M
Calls: $40.50M (73%)
Puts: $14.82M (27%)
Prior (07/06) $58.53M
Calls: $41.66M (71%)
Puts: $16.87M (29%)
Current vs Prior -5.48%
Calls: -2.79%
Puts: -12.11%
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 -55.76%
Calls: +5.80%
Puts: -82.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:45pm) 0.48
Prior (07/06) 0.69
Current vs Prior -30.19%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -63.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:45pm) 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 2.55% | 3.66%3.66% | 5.57%5.12% | 12.24%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -17.81% | -10.76%-10.76% | -4.23%-2.58% | -1.94%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -17.02% | -10.59%-10.76% | -4.23%-2.58% | -1.94%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -17.81% | -10.76%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.13% | 6.49%
Calls: 10.81% | 3.39%
Puts: 5.45% | 9.59%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -41.04% | +13.66%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -36.54% | -14.35%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($40.50M). Extreme bullish P/C ratio of 0.48 - heavy call buying (248,506 calls vs 118,869 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 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
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:10BULLISHBULLISHBULLISH
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 225 of results (avg 5.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 217.507.60$7.551.3%10.9165
$36.00Jul 311.481.50$1.491.3%1.5K0.543.2K
$36.00Aug 212.092.12$2.111.4%6230.5432.4K
$35.00Aug 212.672.71$2.691.5%1.7K0.6239.9K
$30.00Aug 216.606.70$6.651.5%140.89491
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 150.700.71$0.711.4%2820.471.2K
$35.00Aug 211.381.40$1.391.4%3640.3835.3K
$36.00Aug 211.791.82$1.811.7%7390.467.9K
$34.00Aug 211.051.07$1.061.9%4870.3116.5K
$41.00Aug 215.155.25$5.201.9%180.811.2K

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%2980.05797
$42.50Jul 240.050.06$0.0616.7%760.04189
$42.00Jul 240.060.07$0.0714.3%1640.051.1K
$40.00Jul 170.070.08$0.0812.5%2.1K0.0727.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.050.06$0.0616.7%5.2K0.0811.2K
$31.50Jul 150.050.06$0.0616.7%2470.04312
$30.00Jul 170.050.06$0.0616.7%9990.0427.9K
$33.00Jul 130.060.07$0.0714.3%160.071.3K
$32.00Jul 150.060.07$0.0714.3%350.05740

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 106.907.20$7.054.3%321.004
$29.00Jul 86.857.40$7.137.7%100.998
$29.50Jul 86.356.85$6.607.6%50.9920
$30.00Jul 85.856.35$6.108.2%230.9950
$30.50Jul 85.255.90$5.5811.6%510.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 83.604.15$3.8814.2%421.00--
$41.00Jul 84.605.20$4.9012.2%21.00--
$39.00Jul 102.863.10$2.988.1%41.0071
$40.00Jul 103.854.05$3.955.1%831.0084
$41.00Jul 104.855.10$4.975.0%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 354 active (total vol 234.3K, top 31.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 80.160.18$0.1711.8%31.2K0.326.4K
$36.00Jul 170.940.97$0.963.1%12.4K0.5414.7K
$36.00Jul 80.350.39$0.3710.8%11.7K0.567.1K
$39.00Jul 170.110.12$0.128.3%8.3K0.117.1K
$37.00Jul 170.490.51$0.504.0%7.3K0.3623.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.050.06$0.0616.7%5.2K0.0811.2K
$36.50Jul 100.690.76$0.739.6%4.3K0.61216
$36.00Jul 100.450.46$0.462.2%4.0K0.464.8K
$36.00Jul 80.250.27$0.267.7%3.3K0.441.3K
$35.50Jul 80.100.11$0.119.1%3.3K0.221.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 84.6%, max 235.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 21130.8%38.9%235.8%3307.1K
$29.00Jul 8Aug 21163.5%49.8%228.5%1173
$42.00Jul 8Aug 21115.2%38.4%199.8%8059.7K
$30.00Jul 8Aug 21140.6%47.3%197.0%37541
$31.00Jul 8Aug 21118.1%45.0%162.5%61250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21163.4%49.8%228.4%2916.8K
$29.50Jul 8Aug 7151.9%50.6%200.3%13.2K
$30.00Jul 8Aug 21140.6%47.3%197.1%89827.8K
$30.50Jul 8Aug 14129.3%46.0%181.0%--1.0K
$31.00Jul 8Aug 21118.1%45.0%162.5%7259.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 8.09, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 21$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 7$0.13$0.87$0.136.69$40.13
$39.00$40.00Jul 31$0.15$0.85$0.155.67$39.15
$40.00$41.00Aug 14$0.16$0.84$0.165.25$40.16
$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$0.12$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$0.19$0.81$0.194.26$33.81
$33.00$32.50Aug 14$0.10$0.40$0.104.00$32.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 9.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Jul 31$0.90$0.90$0.109.00$31.90
$29.00$30.00Aug 21$0.90$0.90$0.109.00$29.90
$30.00$33.00Aug 7$2.62$2.62$0.386.89$32.62
$32.00$33.00Jul 13$0.85$0.85$0.155.67$32.85
$32.00$33.00Jul 31$0.85$0.85$0.155.67$32.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$41.00Aug 21$0.88$0.88$0.127.33$41.12
$42.00$40.00Aug 14$1.75$1.75$0.257.00$40.25
$39.00$38.00Jul 31$0.85$0.85$0.155.67$38.15
$40.00$39.00Jul 31$0.85$0.85$0.155.67$39.15
$40.00$39.00Aug 7$0.85$0.85$0.155.67$39.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.13, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 8Jul 10$0.0749.0%38.7%
$34.00Jul 8Jul 10$0.1062.2%47.4%
$37.00Jul 8Jul 10$0.1245.3%38.4%
$34.50Jul 8Jul 10$0.1449.3%45.0%
$35.00Jul 8Jul 10$0.1745.7%42.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 8Jul 10$0.0782.0%51.8%
$41.00Jul 8Jul 10$0.0799.0%57.4%
$34.50Jul 8Jul 10$0.0849.3%45.0%
$38.00Jul 8Jul 10$0.0853.7%39.0%
$37.00Jul 8Jul 10$0.0945.3%38.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 1.75% of stock, avg 10.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 8$0.37$0.26$0.63$35.37$36.631.75%
$36.50Jul 8$0.17$0.55$0.72$35.78$37.221.99%
$35.50Jul 8$0.69$0.11$0.80$34.70$36.302.22%
$37.00Jul 8$0.07$0.98$1.05$35.95$38.052.91%
$36.00Jul 10$0.59$0.46$1.05$34.95$37.052.91%
$36.50Jul 10$0.35$0.73$1.08$35.42$37.582.99%
$35.00Jul 8$1.12$0.04$1.16$33.84$36.163.21%
$35.50Jul 10$0.90$0.28$1.18$34.32$36.683.27%
$37.00Jul 10$0.19$1.07$1.26$35.74$38.263.49%
$36.50Jul 13$0.49$0.82$1.31$35.19$37.813.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.19% of stock, avg 3.56%)

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$0.07$0.04$0.11$34.89$37.11
$38.00$34.00Jul 10$0.05$0.06$0.11$33.89$38.11
$37.50$35.50Jul 8$0.03$0.11$0.14$35.36$37.64
$38.00$34.50Jul 10$0.05$0.10$0.15$34.35$38.15
$37.50$34.00Jul 10$0.10$0.06$0.16$33.84$37.66
$37.00$35.50Jul 8$0.07$0.11$0.18$35.32$37.18
$37.50$34.50Jul 10$0.10$0.10$0.20$34.30$37.70
$38.50$34.00Jul 13$0.07$0.13$0.20$33.80$38.70
$36.50$35.00Jul 8$0.17$0.04$0.21$34.79$36.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 8.09, avg credit $0.47)

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
32/3334/35Aug 21$0.86$0.146.14$32.14$34.86
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
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
32/3334/35Jul 31$0.82$0.184.56$32.18$34.82
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
36/3636/37Jul 15$0.40$0.104.00$35.60$36.90
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. 100 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 31$0.05$0.9519.00
$39.00$40.00$41.00Aug 7$0.05$0.9519.00
$40.00$41.00$42.00Aug 7$0.05$0.9519.00
$31.00$32.00$33.00Aug 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. 135 found (best net $-1.16, 133 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Aug 7-$1.16$1.84
$40.50$42.001:2Jul 8-$0.01$1.49
$42.00$43.001:2Jul 31-$0.05$0.95
$41.00$42.001:2Jul 31-$0.06$0.94
$40.00$41.001:2Jul 31-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$30.00$29.001:2Aug 14-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 4.40%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 21$1.590.462.5%4.40%6.90%1.7K21.7K
$36.50Aug 14$1.530.491.1%4.24%5.35%5638
$37.00Aug 14$1.390.452.5%3.85%6.34%31257
$36.50Aug 7$1.380.481.1%3.82%4.93%707193
$37.00Aug 7$1.210.432.5%3.35%5.84%2.2K4.3K
$37.50Aug 14$1.190.403.9%3.30%7.17%14211
$38.00Aug 21$1.190.385.3%3.30%8.56%57216.7K
$38.00Aug 14$1.020.365.3%2.83%8.09%4873
$37.50Aug 7$1.010.393.9%2.80%6.68%202.0K
$37.00Jul 31$0.980.422.5%2.71%5.21%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 248,506
Total Puts 118,869
Put/Call Ratio 0.48
Net Difference 129,637

Prior's Put/Call Breakdown

Total Calls 342,347
Total Puts 234,572
Put/Call Ratio 0.69
Net Difference 107,775

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