Tour v299
IBIT
iShares Bitcoin Trust ETF
$35.06 -3.02%
(7/8 09:56) ◀
|
Wednesday, July 8, 2026 (10:00am)
January 2026
|
▶ (7/8 10:05)
◀ 7/8 10:00 ▶

Option Volume

Detail
ℹ
Current (07/08 10:00am) 102,052
Calls: 48,239 (47%)
Puts: 53,813 (53%)
Prior (07/07) 58,063
Calls: 36,296 (63%)
Puts: 21,767 (37%)
Current vs Prior +75.76%
Calls: +32.90% (Calls)
Puts: +147.22% (Puts)
Prior 7-Day Total 4,750,633
Calls: 2,432,167 (51%)
Puts: 2,318,466 (49%)
Prior 7-Day Average 678,661
Calls: 347,452 (51%)
Puts: 331,209 (49%)
Current vs Prior 7-Day Avg -84.96%
Calls: -86.12%
Puts: -83.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 10:00am) $11.01M
Calls: $3.09M (28%)
Puts: $7.91M (72%)
Prior (07/07) $4.15M
Calls: $2.73M (66%)
Puts: $1.43M (34%)
Current vs Prior +164.98%
Calls: +13.33%
Puts: +455.19%
Prior 7-Day Total $685.28M
Calls: $281.78M (41%)
Puts: $403.49M (59%)
Prior 7-Day Average $97.90M
Calls: $40.25M (41%)
Puts: $57.64M (59%)
Current vs Prior 7-Day Avg -88.76%
Calls: -92.32%
Puts: -86.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:00am) 1.12
Prior (07/07) 0.60
Current vs Prior +86.02%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg +8.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 10:00am) 6,449,656
Calls: 3,712,723 (58%)
Puts: 2,736,933 (42%)
Prior (07/07) 6,333,808
Calls: 3,635,104 (57%)
Puts: 2,698,704 (43%)
Current vs Prior +1.83%
Prior 7-Day Total 43,889,839
Calls: 24,430,383 (56%)
Puts: 19,459,456 (44%)
Prior 7-Day Average 6,269,977
Calls: 3,490,054 (56%)
Puts: 2,779,922 (44%)
Current vs Prior 7-Day Avg +2.87%
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 2.25% | 3.57%3.57% | 5.82%5.22% | 12.72%
Prior 2.46% | 3.62%3.62% | 5.53%5.06% | 12.20%
Current vs Prior -8.48% | -1.61%-1.61% | +5.17%+3.11% | +4.28%
Prior 7-Day Avg 2.99% | 3.97%3.86% | 5.67%5.16% | 12.34%
Current vs 7-Day Avg -24.59% | -10.25%-7.65% | +2.56%+1.13% | +3.06%
Prior 7-Day Eod 2.46% | 3.62%-- | ---- | --
Current vs 7-Day Eod -8.48% | -1.61%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.80% | 6.04%
Calls: 8.33% | 3.85%
Puts: 27.27% | 8.22%
Prior 15.93% | 5.32%
Calls: 11.11% | 5.08%
Puts: 20.75% | 5.56%
Current vs Prior +11.74% | +13.53%
Prior 7-Day Avg 13.31% | 7.66%
Calls: 11.49% | 7.87%
Puts: 15.13% | 7.45%
Current vs 7-Day Avg +33.72% | -21.13%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($7.91M). Massive premium surge with dollar volume up 165% vs prior. Above-average activity with volume up 76% vs prior. Slightly bearish P/C ratio of 1.12.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBULLISHBULLISH
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 247 of results (avg 5.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.581.60$1.591.3%1660.4632.5K
$35.00Aug 212.072.10$2.091.4%7090.5339.6K
$37.00Jul 310.620.63$0.631.6%1850.3117.3K
$37.00Aug 211.171.19$1.181.7%970.3822.0K
$36.50Aug 71.001.02$1.012.0%100.38777
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 210.840.85$0.851.2%2060.253.4K
$33.00Jul 310.650.66$0.661.5%2100.276.6K
$35.00Aug 211.841.87$1.861.6%1360.4735.3K
$33.00Aug 211.101.12$1.111.8%2230.3116.0K
$35.00Jul 241.091.11$1.101.8%1150.482.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 130.050.06$0.0616.7%60.081.6K
$41.00Jul 240.050.06$0.0616.7%10.041.0K
$35.50Jul 80.060.07$0.0714.3%3.4K0.216.3K
$36.50Jul 100.060.07$0.0714.3%4.1K0.1213.7K
$38.50Jul 170.060.07$0.0714.3%1800.079.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 100.050.06$0.0616.7%1730.0835.7K
$31.50Jul 130.050.06$0.0616.7%--0.05101
$30.00Jul 150.050.06$0.0616.7%--0.041.4K
$29.00Jul 170.050.06$0.0616.7%20.0414.4K
$30.50Jul 150.060.07$0.0714.3%10.051.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Jul 86.306.75$6.536.9%1011.00151
$29.00Jul 85.806.25$6.037.5%--1.0013
$29.50Jul 85.305.70$5.507.3%--1.0023
$30.00Jul 84.805.20$5.008.0%--1.0048
$31.00Jul 83.804.25$4.0311.2%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 102.923.15$3.047.6%--1.00408
$38.50Jul 103.403.70$3.558.5%--1.0080
$39.00Jul 103.904.20$4.057.4%--1.0071
$40.00Jul 104.905.20$5.055.9%--1.0057
$41.00Jul 175.856.15$6.005.0%11.00695

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 63.5K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 100.060.07$0.0714.3%4.1K0.1213.7K
$35.50Jul 80.060.07$0.0714.3%3.4K0.216.3K
$39.00Jul 170.040.05$0.0520.0%3.1K0.0513.6K
$36.00Jul 80.010.02$0.0250.0%2.7K0.068.4K
$39.50Jul 170.030.05$0.0450.0%2.6K0.042.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 80.040.06$0.0540.0%4.0K0.161.2K
$35.00Jul 80.180.20$0.1910.5%1.8K0.462.6K
$35.00Jul 100.440.46$0.454.4%1.7K0.4710.7K
$32.00Jul 170.160.18$0.1711.8%1.3K0.1219.3K
$34.00Jul 100.150.16$0.166.3%1.2K0.2011.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 209.6%, max 567.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 21268.1%40.2%567.3%2510.2K
$29.00Jul 8Aug 21285.2%49.6%475.5%1078
$40.50Jul 8Jul 24220.3%41.1%435.9%--211
$40.00Jul 8Aug 21203.6%39.0%421.8%34228.0K
$30.00Jul 8Aug 21239.2%47.7%401.6%17549
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.50Jul 8Aug 7308.6%53.5%477.3%31.2K
$29.00Jul 8Aug 21285.2%49.6%475.5%826.9K
$29.50Jul 8Aug 7262.1%50.0%423.9%13.2K
$40.00Jul 8Aug 21203.6%39.0%421.8%--8.3K
$30.00Jul 8Aug 21239.2%47.7%401.6%21827.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 9.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 14$0.10$0.90$0.109.00$40.10
$40.00$41.00Aug 21$0.11$0.89$0.118.09$40.11
$38.00$39.00Jul 31$0.15$0.85$0.155.67$38.15
$39.00$40.00Aug 14$0.16$0.84$0.165.25$39.16
$39.00$40.00Aug 21$0.18$0.82$0.184.56$39.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Jul 31$0.10$0.90$0.109.00$30.90
$30.00$29.00Aug 21$0.12$0.88$0.127.33$29.88
$32.00$31.00Jul 31$0.14$0.86$0.146.14$31.86
$31.00$30.00Aug 21$0.15$0.85$0.155.67$30.85
$33.00$32.00Jul 31$0.20$0.80$0.204.00$32.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 10.54, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$31.00Jul 24$0.90$0.90$0.109.00$30.90
$32.00$33.00Jul 15$0.86$0.86$0.146.14$32.86
$30.00$31.00Aug 21$0.85$0.85$0.155.67$30.85
$33.00$34.00Jul 15$0.83$0.83$0.174.88$33.83
$32.00$33.00Jul 31$0.83$0.83$0.174.88$32.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$38.00$36.50Jul 15$1.37$1.37$0.1310.54$36.63
$40.00$39.00Aug 7$0.90$0.90$0.109.00$39.10
$41.00$40.00Aug 21$0.87$0.87$0.136.69$40.13
$40.00$39.00Aug 21$0.85$0.85$0.155.67$39.15
$39.00$38.00Jul 31$0.83$0.83$0.174.88$38.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.16, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.50Jul 8Jul 10$0.0673.7%42.2%
$36.00Jul 8Jul 10$0.1364.1%42.5%
$33.50Jul 8Jul 10$0.1581.3%50.5%
$34.00Jul 8Jul 10$0.1571.3%48.3%
$34.50Jul 8Jul 10$0.2261.1%45.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 10Jul 17$0.0649.9%37.8%
$33.50Jul 8Jul 10$0.0881.3%50.5%
$40.00Jul 8Jul 10$0.08203.6%68.9%
$36.00Jul 8Jul 10$0.1364.1%42.5%
$34.00Jul 8Jul 10$0.1471.3%48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.23% of stock, avg 10.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Jul 8$0.24$0.19$0.43$34.57$35.431.23%
$35.50Jul 8$0.07$0.55$0.62$34.88$36.121.77%
$34.50Jul 8$0.60$0.05$0.65$33.85$35.151.85%
$35.00Jul 10$0.52$0.45$0.97$34.03$35.972.77%
$36.00Jul 8$0.02$0.96$0.98$35.02$36.982.80%
$35.50Jul 10$0.30$0.73$1.03$34.47$36.532.94%
$34.00Jul 8$1.07$0.02$1.09$32.91$35.093.11%
$34.50Jul 10$0.82$0.27$1.09$33.41$35.593.11%
$36.00Jul 10$0.15$1.09$1.24$34.76$37.243.54%
$35.00Jul 13$0.69$0.61$1.30$33.70$36.303.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.11% of stock, avg 3.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.00$34.00Jul 8$0.02$0.02$0.04$33.96$36.04
$36.00$34.50Jul 8$0.02$0.05$0.07$34.43$36.07
$35.50$34.00Jul 8$0.07$0.02$0.09$33.91$35.59
$37.00$33.00Jul 10$0.04$0.06$0.10$32.90$37.10
$35.50$34.50Jul 8$0.07$0.05$0.12$34.38$35.62
$36.50$33.00Jul 10$0.07$0.06$0.13$32.87$36.63
$37.00$33.50Jul 10$0.04$0.09$0.13$33.37$37.13
$36.50$33.50Jul 10$0.07$0.09$0.16$33.34$36.66
$37.00$34.00Jul 10$0.04$0.16$0.20$33.80$37.20
$37.50$33.00Jul 13$0.06$0.14$0.20$32.80$37.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 152 found (best R:R 6.69, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
29/3032/33Aug 21$0.87$0.136.69$29.13$32.87
36/3738/39Aug 21$0.85$0.155.67$36.15$38.85
36/3738/39Jul 31$0.84$0.165.25$36.16$38.84
32/3334/35Aug 21$0.84$0.165.25$32.16$34.84
31/3233/34Aug 21$0.83$0.174.88$31.17$33.83
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
31/3233/34Jul 31$0.82$0.184.56$31.18$33.82
32/3334/35Jul 31$0.80$0.204.00$32.20$34.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 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
$38.00$39.00$40.00Aug 21$0.05$0.9519.00
$38.00$39.00$40.00Jul 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 14$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Aug 7$0.05$0.9519.00
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$38.00$39.00$40.00Aug 21$0.05$0.9519.00
$31.00$32.00$33.00Jul 31$0.06$0.9415.67
$31.00$32.00$33.00Aug 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. 130 found (best net $-0.51, 125 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Aug 7-$0.51$2.49
$40.50$42.001:2Jul 8-$0.01$1.49
$40.00$41.001:2Jul 31-$0.05$0.95
$39.00$40.001:2Jul 31-$0.06$0.94
$41.00$42.001:2Jul 31-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$36.501:2Jul 15-$0.31$1.19
$40.00$38.001:2Jul 8-$1.07$0.93
$30.00$29.001:2Jul 31-$0.10$0.90
$31.00$30.001:2Jul 31-$0.12$0.88
$32.00$31.001:2Jul 31-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 4.51%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 21$1.580.462.7%4.51%7.19%16632.5K
$35.50Aug 14$1.570.491.2%4.48%5.73%525
$35.50Aug 7$1.430.481.2%4.08%5.33%1725
$36.00Aug 14$1.380.452.7%3.94%6.62%103536
$36.00Aug 7$1.200.432.7%3.42%6.10%272.2K
$36.50Aug 14$1.170.404.1%3.34%7.44%8294
$37.00Aug 21$1.170.385.5%3.34%8.87%9722.0K
$36.50Aug 7$1.000.384.1%2.85%6.96%10777
$37.00Aug 14$0.990.365.5%2.82%8.36%155260
$36.00Jul 31$0.980.412.7%2.80%5.48%6153.6K

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 48,239
Total Puts 53,813
Put/Call Ratio 1.12
Net Difference -5,574

Prior's Put/Call Breakdown

Total Calls 36,296
Total Puts 21,767
Put/Call Ratio 0.60
Net Difference 14,529

Prior 7-Day Put/Call Summary

Total Calls 2,432,167
Total Puts 2,318,466
Average Put/Call Ratio 1.02
Ratio Trend Rising

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