Tour v297
IBIT
iShares Bitcoin Trust ETF
$36.14 +0.04%
(7/7 15:50) ◀
|
Tuesday, July 7, 2026 (3:55pm)
January 2026
|
▶ (7/7 16:00)
◀ 7/7 15:55 ▶

Option Volume

Detail
ℹ
Current (07/07 3:55pm) 382,663
Calls: 262,587 (69%)
Puts: 120,076 (31%)
Prior (07/06) 587,980
Calls: 350,507 (60%)
Puts: 237,473 (40%)
Current vs Prior -34.92%
Calls: -25.08% (Calls)
Puts: -49.44% (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 -50.68%
Calls: -25.44%
Puts: -71.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:55pm) $56.57M
Calls: $41.75M (74%)
Puts: $14.83M (26%)
Prior (07/06) $59.62M
Calls: $42.55M (71%)
Puts: $17.07M (29%)
Current vs Prior -5.11%
Calls: -1.88%
Puts: -13.16%
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 -54.76%
Calls: +9.06%
Puts: -82.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:55pm) 0.46
Prior (07/06) 0.68
Current vs Prior -32.51%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -65.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:55pm) 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% | 3.62%3.62% | 5.51%5.12% | 12.20%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -17.90% | -11.54%-11.54% | -5.29%-2.68% | -2.27%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -17.11% | -11.37%-11.54% | -5.29%-2.68% | -2.27%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -17.90% | -11.54%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.35% | 6.59%
Calls: 7.89% | 3.33%
Puts: 14.81% | 9.86%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -17.69% | +15.41%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -11.41% | -13.03%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($41.75M). Extreme bullish P/C ratio of 0.46 - heavy call buying (262,587 calls vs 120,076 puts). P/C ratio dropping 33% - 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
15:50BULLISHBULLISHBULLISH
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 191 of results (avg 6.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 212.682.72$2.701.5%1.8K0.6239.9K
$37.00Jul 170.510.52$0.521.9%7.4K0.3623.2K
$36.50Jul 130.500.51$0.512.0%3540.42531
$30.00Aug 216.606.75$6.682.2%150.89491
$36.00Aug 212.102.15$2.132.3%6800.5432.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.262.30$2.281.8%2730.5411.7K
$38.00Aug 212.852.92$2.892.4%550.624.2K
$36.00Aug 211.771.82$1.802.8%7390.467.9K
$39.00Aug 213.503.60$3.552.8%40.692.7K
$35.00Aug 211.371.41$1.392.9%3660.3835.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 170.060.07$0.0714.3%2.1K0.0727.9K
$37.00Jul 80.070.08$0.0812.5%5.0K0.174.3K
$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%3100.14373
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 170.050.06$0.0616.7%1.0K0.0427.9K
$31.00Jul 170.070.08$0.0812.5%2.2K0.055.3K
$35.50Jul 80.090.10$0.1010.0%3.3K0.211.6K
$34.50Jul 100.090.10$0.1010.0%6100.131.8K
$32.00Jul 170.090.10$0.1010.0%1.7K0.0720.3K

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 86.857.40$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
$41.00Jul 104.805.05$4.935.1%--0.9912
$41.00Jul 84.605.20$4.9012.2%20.99--
$40.00Jul 83.604.15$3.8814.2%420.99--
$40.00Jul 103.804.05$3.936.4%830.9884
$43.00Jul 176.757.15$6.955.8%--0.98512

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 248.2K, top 41.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 80.160.18$0.1711.8%41.2K0.336.4K
$36.00Jul 170.950.99$0.974.1%12.4K0.5414.7K
$36.00Jul 80.360.39$0.387.9%12.1K0.577.1K
$39.00Jul 170.110.13$0.1216.7%8.3K0.127.1K
$37.00Jul 170.510.52$0.521.9%7.4K0.3623.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.050.07$0.0633.3%5.2K0.0811.2K
$36.50Jul 100.670.74$0.719.9%4.3K0.60216
$36.00Jul 100.430.46$0.456.7%4.1K0.454.8K
$36.00Jul 80.230.25$0.248.3%3.5K0.431.3K
$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 86.6%, max 233.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 21130.7%39.2%233.4%3307.1K
$29.00Jul 8Aug 21164.5%49.7%231.2%1173
$42.00Jul 8Aug 21115.1%38.5%199.3%8059.7K
$30.00Jul 8Aug 21141.5%47.3%199.2%38541
$31.00Jul 8Aug 21119.0%45.0%164.3%61250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21164.5%49.7%231.2%2926.8K
$29.50Jul 8Aug 7153.0%49.7%207.7%13.2K
$30.00Jul 8Aug 21141.6%47.3%199.4%90127.8K
$30.50Jul 8Aug 14130.3%46.2%182.2%--1.0K
$31.00Jul 8Aug 21119.1%45.0%164.6%7259.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 8.09, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 14$0.11$0.89$0.118.09$41.11
$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$0.15$0.85$0.155.67$39.15
$40.00$41.00Aug 14$0.16$0.84$0.165.25$40.16
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
$34.50$34.00Jul 24$0.10$0.40$0.104.00$34.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 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
$40.00$39.00Aug 21$0.80$0.80$0.204.00$39.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 8Jul 10$0.0650.2%38.8%
$30.50Jul 8Jul 10$0.10130.2%87.2%
$32.00Jul 8Jul 10$0.10106.0%65.4%
$32.50Jul 8Jul 10$0.1093.9%61.1%
$34.00Jul 8Jul 10$0.1158.4%48.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 8Jul 10$0.0581.8%51.4%
$34.50Jul 8Jul 10$0.0850.1%45.6%
$39.00Jul 10Jul 17$0.0845.5%37.5%
$37.00Jul 8Jul 10$0.1045.7%38.6%
$35.00Jul 8Jul 10$0.1245.0%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 1.72% of stock, avg 10.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 8$0.38$0.24$0.62$35.38$36.621.72%
$36.50Jul 8$0.17$0.54$0.71$35.79$37.211.96%
$35.50Jul 8$0.74$0.10$0.84$34.66$36.342.32%
$37.00Jul 8$0.08$0.95$1.03$35.97$38.032.85%
$36.00Jul 10$0.60$0.45$1.05$34.95$37.052.91%
$36.50Jul 10$0.36$0.71$1.07$35.43$37.572.96%
$35.50Jul 10$0.91$0.27$1.18$34.32$36.683.27%
$35.00Jul 8$1.18$0.04$1.22$33.78$36.223.38%
$37.00Jul 10$0.19$1.05$1.24$35.76$38.243.43%
$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
$38.00$34.00Jul 10$0.05$0.06$0.11$33.89$38.11
$37.00$35.00Jul 8$0.08$0.04$0.12$34.88$37.12
$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$0.08$0.10$0.18$35.32$37.18
$37.50$34.50Jul 10$0.10$0.10$0.20$34.30$37.70
$36.50$35.00Jul 8$0.17$0.04$0.21$34.79$36.71
$38.00$35.00Jul 10$0.05$0.16$0.21$34.79$38.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 8.09, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3133/34Aug 21$0.89$0.118.09$30.11$33.89
32/3334/35Aug 21$0.85$0.155.67$32.15$34.85
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
33/3435/36Aug 21$0.82$0.184.56$33.18$35.82
32/3334/35Jul 31$0.80$0.204.00$32.20$34.80
33/3435/36Jul 31$0.80$0.204.00$33.20$35.80
35/3637/38Aug 14$0.40$0.104.00$35.10$37.40
31/3234/35Aug 21$0.79$0.213.76$31.21$34.79
36/3738/39Aug 21$0.79$0.213.76$36.21$38.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 14$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$34.00$35.00$36.00Jul 31$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$35.00$36.00$37.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Jul 31$0.08$0.9211.50

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, 132 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$1.530.501.0%4.23%5.23%5638
$37.00Aug 14$1.390.452.4%3.85%6.23%31257
$36.50Aug 7$1.380.481.0%3.82%4.81%707193
$37.00Aug 7$1.220.442.4%3.38%5.76%2.2K4.3K
$37.50Aug 14$1.190.413.8%3.29%7.06%14211
$38.00Aug 21$1.190.385.2%3.29%8.44%57316.7K
$38.00Aug 14$1.030.375.2%2.85%8.00%4873
$37.50Aug 7$1.020.393.8%2.82%6.59%202.0K
$37.00Jul 31$0.990.422.4%2.74%5.12%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 262,587
Total Puts 120,076
Put/Call Ratio 0.46
Net Difference 142,511

Prior's Put/Call Breakdown

Total Calls 350,507
Total Puts 237,473
Put/Call Ratio 0.68
Net Difference 113,034

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