Tour v297
IBIT
iShares Bitcoin Trust ETF
$36.14 +0.06%
(7/7 15:45) ◀
|
Tuesday, July 7, 2026 (3:50pm)
January 2026
|
▶ (7/7 15:55)
◀ 7/7 15:50 ▶

Option Volume

Detail
ℹ
Current (07/07 3:50pm) 376,382
Calls: 256,767 (68%)
Puts: 119,615 (32%)
Prior (07/06) 582,741
Calls: 346,883 (60%)
Puts: 235,858 (40%)
Current vs Prior -35.41%
Calls: -25.98% (Calls)
Puts: -49.29% (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 -51.49%
Calls: -27.10%
Puts: -71.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:50pm) $56.01M
Calls: $41.27M (74%)
Puts: $14.73M (26%)
Prior (07/06) $58.95M
Calls: $41.95M (71%)
Puts: $17.00M (29%)
Current vs Prior -4.99%
Calls: -1.61%
Puts: -13.34%
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 -55.21%
Calls: +7.83%
Puts: -83.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:50pm) 0.47
Prior (07/06) 0.68
Current vs Prior -31.49%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -64.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:50pm) 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% | 3.65%3.65% | 5.53%5.15% | 12.23%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -17.90% | -10.86%-10.86% | -4.82%-2.16% | -2.05%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -17.11% | -10.69%-10.86% | -4.82%-2.16% | -2.05%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -17.90% | -10.86%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.04% | 7.39%
Calls: 5.26% | 4.92%
Puts: 14.81% | 9.86%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -27.19% | +29.42%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -21.63% | -2.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($41.27M). Extreme bullish P/C ratio of 0.47 - heavy call buying (256,767 calls vs 119,615 puts). P/C ratio dropping 31% - 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
15:45BULLISHBULLISHBULLISH
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 196 of results (avg 5.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 171.611.63$1.621.2%4180.7123.1K
$29.00Aug 217.507.65$7.582.0%10.9165
$35.00Aug 212.682.74$2.712.2%1.8K0.6239.9K
$30.00Aug 216.606.75$6.682.2%140.89491
$36.00Aug 212.102.15$2.132.3%6790.5432.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.272.30$2.291.3%2640.5411.7K
$38.00Aug 212.852.91$2.882.1%460.624.2K
$36.00Aug 211.771.81$1.792.2%7390.467.9K
$36.50Jul 241.251.28$1.272.4%2290.53628
$33.00Aug 210.790.81$0.802.5%3810.2416.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 129 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.100.12$0.1118.2%60.09154
$42.00Jul 310.100.12$0.1118.2%2520.072.3K
$38.00Jul 130.110.13$0.1216.7%3000.14373
$38.50Jul 150.110.13$0.1216.7%3260.13180
$39.00Jul 170.110.13$0.1216.7%8.3K0.117.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.050.06$0.0616.7%5.2K0.0811.2K
$30.00Jul 170.050.06$0.0616.7%1.0K0.0427.9K
$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 80.090.10$0.1010.0%3.3K0.211.6K

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 86.857.40$7.137.7%101.008
$29.50Jul 86.356.85$6.607.6%51.0020
$30.00Jul 85.856.35$6.108.2%231.0050
$30.50Jul 85.255.90$5.5811.6%511.0011
$31.00Jul 84.855.40$5.1310.7%571.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 103.804.05$3.936.4%831.0084
$41.00Jul 104.805.05$4.935.1%--1.0012
$42.00Jul 175.806.05$5.934.2%221.004.9K
$43.00Jul 176.807.05$6.933.6%--1.00512
$41.00Jul 84.605.20$4.9012.2%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 242.7K, top 37.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 80.160.17$0.175.9%37.2K0.326.4K
$36.00Jul 170.960.99$0.983.1%12.4K0.5414.7K
$36.00Jul 80.370.39$0.385.3%11.8K0.577.1K
$39.00Jul 170.110.13$0.1216.7%8.3K0.117.1K
$37.00Jul 170.500.52$0.513.9%7.3K0.3623.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.050.06$0.0616.7%5.2K0.0811.2K
$36.50Jul 100.670.74$0.719.9%4.3K0.60216
$36.00Jul 100.430.45$0.444.5%4.1K0.454.8K
$36.00Jul 80.230.26$0.2512.0%3.4K0.431.3K
$35.50Jul 80.090.10$0.1010.0%3.3K0.211.6K

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 85.3%, max 234.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 21130.6%39.0%234.8%3307.1K
$29.00Jul 8Aug 21164.1%49.7%230.4%1173
$30.00Jul 8Aug 21141.2%47.1%199.9%37541
$42.00Jul 8Aug 21115.0%38.5%199.0%8059.7K
$31.00Jul 8Aug 21118.7%45.0%163.8%61250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21164.1%49.7%230.4%2916.8K
$29.50Jul 8Aug 7152.6%50.1%204.7%13.2K
$30.00Jul 8Aug 21141.2%47.1%199.9%90127.8K
$30.50Jul 8Aug 14129.9%46.2%181.4%--1.0K
$31.00Jul 8Aug 21118.7%45.0%163.8%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 2.05)

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$0.16$0.84$0.165.25$39.16
$40.00$41.00Aug 14$0.16$0.84$0.165.25$40.16
$40.00$41.00Aug 21$0.18$0.82$0.184.56$40.18
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$0.14$0.86$0.146.14$31.86
$34.00$33.00Jul 31$0.19$0.81$0.194.26$33.81
$33.00$32.00Aug 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. 158 found (best R:R 9.00, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Jul 31$0.90$0.90$0.109.00$31.90
$30.00$31.00Aug 21$0.90$0.90$0.109.00$30.90
$30.00$33.00Aug 7$2.62$2.62$0.386.89$32.62
$32.00$33.00Jul 31$0.87$0.87$0.136.69$32.87
$32.00$33.00Jul 13$0.85$0.85$0.155.67$32.85
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$1.73$1.73$0.276.41$40.27
$40.00$39.00Jul 31$0.85$0.85$0.155.67$39.15
$39.00$38.00Jul 31$0.82$0.82$0.184.56$38.18
$41.00$40.00Aug 21$0.82$0.82$0.184.56$40.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 8Jul 10$0.0650.3%38.7%
$34.00Jul 8Jul 10$0.1162.8%48.0%
$37.00Jul 8Jul 10$0.1344.7%38.5%
$34.50Jul 8Jul 10$0.1449.9%45.7%
$35.00Jul 8Jul 10$0.1546.4%43.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 8Jul 10$0.0581.7%51.3%
$43.00Jul 17Jul 31$0.0551.3%40.4%
$34.50Jul 8Jul 10$0.0849.9%45.7%
$39.00Jul 10Jul 17$0.0845.4%37.0%
$37.00Jul 8Jul 10$0.1044.7%38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 1.74% of stock, avg 10.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 8$0.38$0.25$0.63$35.37$36.631.74%
$36.50Jul 8$0.17$0.54$0.71$35.79$37.211.96%
$35.50Jul 8$0.73$0.10$0.83$34.67$36.332.30%
$37.00Jul 8$0.07$0.95$1.02$35.98$38.022.82%
$36.00Jul 10$0.61$0.44$1.05$34.95$37.052.91%
$36.50Jul 10$0.36$0.71$1.07$35.43$37.572.96%
$35.50Jul 10$0.92$0.27$1.19$34.31$36.693.29%
$35.00Jul 8$1.16$0.04$1.20$33.80$36.203.32%
$37.00Jul 10$0.20$1.05$1.25$35.75$38.253.46%
$36.50Jul 13$0.51$0.82$1.33$35.17$37.833.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.22% of stock, avg 3.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$35.00Jul 8$0.04$0.04$0.08$34.92$37.58
$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$0.04$0.10$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$0.10$0.17$35.33$37.17
$37.50$34.50Jul 10$0.10$0.10$0.20$34.30$37.70
$38.50$34.00Jul 13$0.08$0.12$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. 100 found (best R:R 7.33, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
30/3133/34Aug 21$0.84$0.165.25$30.16$33.84
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
31/3234/35Aug 21$0.83$0.174.88$31.17$34.83
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
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
32/3334/35Jul 31$0.80$0.204.00$32.20$34.80
35/3636/36Aug 14$0.40$0.104.00$35.10$36.40

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
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$30.00$31.00$32.00Jul 24$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$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

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-$0.12$0.88
$33.00$32.001:2Jul 31-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 4.43%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 21$1.600.462.4%4.43%6.81%1.7K21.7K
$36.50Aug 14$1.530.491.0%4.23%5.23%5638
$37.00Aug 14$1.400.452.4%3.87%6.25%31257
$36.50Aug 7$1.380.481.0%3.82%4.81%707193
$37.00Aug 7$1.230.442.4%3.40%5.78%2.2K4.3K
$38.00Aug 21$1.200.385.2%3.32%8.47%57316.7K
$37.50Aug 14$1.190.413.8%3.29%7.06%14211
$38.00Aug 14$1.030.365.2%2.85%8.00%4873
$37.50Aug 7$1.020.393.8%2.82%6.59%202.0K
$37.00Jul 31$1.000.422.4%2.77%5.15%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 256,767
Total Puts 119,615
Put/Call Ratio 0.47
Net Difference 137,152

Prior's Put/Call Breakdown

Total Calls 346,883
Total Puts 235,858
Put/Call Ratio 0.68
Net Difference 111,025

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