Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.39 +1.61%
(7/9 18:02) ◀
|
Friday, July 10, 2026 (9:35am)
January 2026
|
▶ (7/10 09:40)
◀ 7/10 09:35 ▶

Option Volume

Detail
ℹ
Current (07/10 9:35am) 12,802
Calls: 7,883 (62%)
Puts: 4,919 (38%)
Prior (07/08) 27,838
Calls: 18,387 (66%)
Puts: 9,451 (34%)
Current vs Prior -54.01%
Calls: -57.13% (Calls)
Puts: -47.95% (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 -98.11%
Calls: -97.73%
Puts: -98.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 9:35am) $1.25M
Calls: $626.1K (50%)
Puts: $619.5K (50%)
Prior (07/08) $1.76M
Calls: $1.18M (67%)
Puts: $577.7K (33%)
Current vs Prior -29.04%
Calls: -46.84%
Puts: +7.24%
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 -98.73%
Calls: -98.44%
Puts: -98.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 9:35am) 0.62
Prior (07/08) 0.51
Current vs Prior +21.40%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -39.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 9:35am) 6,500,813
Calls: 3,748,616 (58%)
Puts: 2,752,197 (42%)
Prior (07/08) 6,449,656
Calls: 3,712,723 (58%)
Puts: 2,736,933 (42%)
Current vs Prior +0.79%
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 +3.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.90% | 3.05%1.90% | 4.53%3.87% | 11.40%
Prior 2.46% | 3.62%3.62% | 5.53%5.06% | 12.20%
Current vs Prior -22.98% | -15.83%-47.68% | -18.04%-23.46% | -6.52%
Prior 7-Day Avg 2.99% | 3.97%3.28% | 5.52%4.91% | 12.35%
Current vs 7-Day Avg -36.55% | -23.21%-42.20% | -17.83%-21.01% | -7.66%
Prior 7-Day Eod 2.46% | 3.62%-- | ---- | --
Current vs 7-Day Eod -22.98% | -15.83%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.28% | 10.29%
Calls: 4.55% | 7.81%
Puts: 8.00% | 12.77%
Prior 15.93% | 5.32%
Calls: 11.11% | 5.08%
Puts: 20.75% | 5.56%
Current vs Prior -60.58% | +93.42%
Prior 7-Day Avg 13.31% | 7.66%
Calls: 11.49% | 7.87%
Puts: 15.13% | 7.45%
Current vs 7-Day Avg -52.82% | +34.36%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.62.

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
16:20BEARISHBULLISHBULLISH
16:15BEARISHBULLISHBULLISH
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
15:55BEARISHBULLISHBULLISH
15:50BEARISHBULLISHBULLISH
15:45BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
15:30BEARISHBULLISHBULLISH
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH
15:15BEARISHBULLISHBULLISH
15:10BEARISHBULLISHBULLISH
15:05BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:55BEARISHBULLISHBULLISH
14:50BEARISHBULLISHBULLISH
14:45BEARISHBULLISHBULLISH
14:40BEARISHBULLISHBULLISH
14:35BEARISHBULLISHBULLISH
14:30BEARISHBULLISHBULLISH
14:25BEARISHBULLISHBULLISH
14:20BEARISHBULLISHBULLISH
14:15BEARISHBULLISHBULLISH
14:10BEARISHBULLISHBULLISH
14:05BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:55BEARISHBULLISHBULLISH
13:50BEARISHBULLISHBULLISH
13:45BEARISHBULLISHBULLISH
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
13:10BEARISHBULLISHBULLISH
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
12:50BEARISHBULLISHBULLISH
12:45BEARISHBULLISHBULLISH
12:40BEARISHBULLISHBULLISH
12:35BEARISHBULLISHBULLISH
12:30BEARISHBULLISHBULLISH
12:25BEARISHBULLISHBULLISH
12:20BEARISHBULLISHBULLISH
12:15BEARISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
11:45BEARISHBULLISHBULLISH
11:40BEARISHBULLISHBULLISH
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHNEUTRALMIXED
10:50BEARISHNEUTRALMIXED
10:45BEARISHNEUTRALMIXED
10:40BEARISHNEUTRALMIXED
10:35BEARISHNEUTRALMIXED
10:30BEARISHNEUTRALMIXED
10:25BEARISHNEUTRALBEARISH
10:20BEARISHNEUTRALBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
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 171 of results (avg 5.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 71.181.20$1.191.7%--0.455.6K
$38.00Aug 211.141.16$1.151.7%380.3922.2K
$38.00Jul 310.560.57$0.561.8%250.3116.6K
$35.00Aug 212.702.75$2.731.8%720.6539.7K
$35.00Jul 312.102.15$2.132.3%30.696.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.022.05$2.041.5%50.5311.5K
$36.00Aug 211.551.58$1.571.9%--0.448.5K
$35.00Aug 211.171.20$1.192.5%70.3535.4K
$36.50Aug 71.431.47$1.452.8%--0.50383
$35.50Aug 71.021.05$1.042.9%--0.39766

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 112 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 150.050.06$0.0616.7%30.08292
$43.00Jul 310.050.06$0.0616.7%--0.044.0K
$39.00Jul 170.060.07$0.0714.3%50.0819.3K
$40.50Jul 240.060.07$0.0714.3%--0.06158
$37.50Jul 130.070.08$0.0812.5%3070.142.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 100.050.06$0.0616.7%7860.215.2K
$35.00Jul 130.060.07$0.0714.3%2610.111.1K
$33.00Jul 170.060.07$0.0714.3%110.0622.0K
$33.50Jul 170.080.09$0.0911.1%30.086.7K
$31.50Jul 240.080.09$0.0911.1%--0.06265

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 106.607.10$6.857.3%--1.0083
$30.00Jul 106.156.55$6.356.3%--1.0071
$31.00Jul 105.105.55$5.328.5%--1.0062
$31.50Jul 104.605.05$4.829.3%--1.0015
$32.00Jul 104.104.55$4.3210.4%--1.00331
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 102.572.86$2.7210.7%--0.9910
$43.00Jul 176.456.80$6.635.3%--0.98289
$42.00Jul 175.455.80$5.636.2%--0.984.5K
$41.00Jul 174.454.80$4.637.6%--0.98701
$40.00Jul 173.553.80$3.686.8%--0.966.8K

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 10.7K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 100.030.04$0.0425.0%1.2K0.1320.1K
$36.50Jul 100.120.14$0.1315.4%7150.4016.3K
$36.00Jul 100.430.45$0.444.5%5340.8024.5K
$38.00Jul 170.150.16$0.166.3%3720.1816.9K
$37.00Aug 211.561.60$1.582.5%3510.4722.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.500.52$0.513.9%7970.4015.3K
$36.00Jul 100.050.06$0.0616.7%7860.215.2K
$36.50Jul 100.240.26$0.258.0%4570.603.6K
$36.00Jul 130.240.26$0.258.0%3770.35581
$35.00Jul 130.060.07$0.0714.3%2610.111.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 228.8%, max 563.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21241.2%36.3%563.9%--8.3K
$30.00Jul 10Aug 21279.3%46.3%503.9%--545
$42.00Jul 10Aug 21211.2%35.6%493.1%--11.2K
$42.50Jul 10Jul 24226.4%41.4%446.9%--1.8K
$31.00Jul 10Aug 21236.4%44.2%434.6%--283
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 10Aug 14301.1%47.8%529.3%--1.0K
$30.00Jul 10Aug 21279.3%46.3%503.9%2248.7K
$30.50Jul 10Aug 14257.8%45.2%470.0%--37.7K
$31.00Jul 10Aug 21236.4%44.2%434.6%917.4K
$31.50Jul 10Aug 14215.2%42.6%405.5%--3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 8.09, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.11$0.89$0.118.09$40.11
$41.00$42.00Aug 21$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 14$0.14$0.86$0.146.14$40.14
$39.00$40.00Jul 31$0.15$0.85$0.155.67$39.15
$40.00$41.00Aug 21$0.17$0.83$0.174.88$40.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 21$0.13$0.87$0.136.69$31.87
$34.00$33.00Jul 31$0.15$0.85$0.155.67$33.85
$33.00$32.00Aug 21$0.17$0.83$0.174.88$32.83
$35.50$35.00Jul 17$0.11$0.39$0.113.55$35.39
$35.00$34.50Jul 24$0.11$0.39$0.113.55$34.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 9.00, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$31.00Aug 21$0.90$0.90$0.109.00$30.90
$30.00$33.00Aug 7$2.69$2.69$0.318.68$32.69
$34.50$35.00Jul 17$0.40$0.40$0.104.00$34.90
$35.00$35.50Jul 17$0.40$0.40$0.104.00$35.40
$33.00$33.50Aug 7$0.40$0.40$0.104.00$33.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 21$0.87$0.87$0.136.69$40.13
$40.00$39.00Jul 31$0.83$0.83$0.174.88$39.17
$38.00$37.50Jul 24$0.40$0.40$0.104.00$37.60
$37.00$36.50Jul 13$0.39$0.39$0.113.55$36.61
$37.50$37.00Jul 13$0.39$0.39$0.113.55$37.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Jul 10Jul 13$0.06194.2%65.4%
$37.50Jul 10Jul 13$0.0668.1%30.0%
$32.50Jul 10Jul 17$0.07173.3%48.8%
$30.00Jul 10Jul 17$0.08279.3%71.2%
$31.50Jul 10Jul 17$0.08215.2%57.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 10Jul 13$0.0568.1%30.0%
$35.00Jul 10Jul 13$0.0668.5%33.9%
$35.50Jul 10Jul 13$0.1157.7%31.8%
$38.50Jul 17Jul 24$0.1233.1%31.8%
$37.00Jul 10Jul 13$0.1654.2%29.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 1.04% of stock, avg 9.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 10$0.13$0.25$0.38$36.12$36.881.04%
$36.00Jul 10$0.44$0.06$0.50$35.50$36.501.37%
$37.00Jul 10$0.04$0.70$0.74$36.26$37.742.03%
$36.50Jul 13$0.35$0.47$0.82$35.68$37.322.25%
$36.00Jul 13$0.64$0.25$0.89$35.11$36.892.45%
$35.50Jul 10$0.89$0.02$0.91$34.59$36.412.50%
$37.00Jul 13$0.17$0.86$1.03$35.97$38.032.83%
$36.50Jul 15$0.51$0.62$1.13$35.37$37.633.11%
$35.50Jul 13$1.01$0.13$1.14$34.36$36.643.13%
$36.00Jul 15$0.79$0.40$1.19$34.81$37.193.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 197 found (cheapest 0.11% of stock, avg 3.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$35.50Jul 10$0.02$0.02$0.04$35.46$37.54
$37.00$35.50Jul 10$0.04$0.02$0.06$35.44$37.06
$37.50$36.00Jul 10$0.02$0.06$0.08$35.92$37.58
$38.00$34.50Jul 13$0.04$0.04$0.08$34.42$38.08
$37.00$36.00Jul 10$0.04$0.06$0.10$35.90$37.10
$38.00$35.00Jul 13$0.04$0.07$0.11$34.89$38.11
$37.50$34.50Jul 13$0.08$0.04$0.12$34.38$37.62
$38.50$34.00Jul 15$0.06$0.07$0.13$33.87$38.63
$36.50$35.50Jul 10$0.13$0.02$0.15$35.35$36.65
$37.50$35.00Jul 13$0.08$0.07$0.15$34.85$37.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 8.09, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.89$0.118.09$32.11$34.89
31/3233/34Aug 21$0.86$0.146.14$31.14$33.86
31/3234/35Aug 21$0.85$0.155.67$31.15$34.85
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
37/3839/40Aug 21$0.82$0.184.56$37.18$39.82
37/3839/40Jul 31$0.81$0.194.26$37.19$39.81
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
33/3435/36Jul 31$0.80$0.204.00$33.20$35.80
36/3636/37Aug 7$0.40$0.104.00$35.60$36.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$34.00$35.00$36.00Jul 31$0.05$0.9519.00
$32.00$33.00$34.00Jul 15$0.06$0.9415.67
$38.00$39.00$40.00Jul 31$0.08$0.9211.50
$39.00$40.00$41.00Jul 31$0.08$0.9211.50
$38.00$39.00$40.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Jul 17$0.05$0.9519.00
$32.00$33.00$34.00Jul 31$0.05$0.9519.00
$32.00$33.00$34.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Jul 31$0.06$0.9415.67
$37.00$38.00$39.00Jul 31$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. 111 found (best net $-0.02, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 15-$0.02$1.98
$30.00$33.001:2Aug 7-$1.19$1.81
$42.00$43.501:2Jul 15$0.00$1.50
$40.50$41.501:2Jul 13$0.00$1.00
$41.00$42.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Aug 7-$0.80$1.20
$40.00$38.001:2Aug 14-$1.00$1.00
$31.00$30.001:2Jul 31-$0.08$0.92
$32.00$31.001:2Jul 31-$0.09$0.91
$33.00$32.001:2Jul 31-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 4.29%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 21$1.560.471.7%4.29%5.96%35122.3K
$36.50Aug 14$1.480.510.3%4.07%4.37%--179
$36.50Aug 7$1.300.500.3%3.57%3.87%--1.0K
$37.00Aug 14$1.240.461.7%3.41%5.08%--309
$37.00Aug 7$1.180.451.7%3.24%4.92%--5.6K
$37.50Aug 14$1.150.423.0%3.16%6.21%--312
$38.00Aug 21$1.140.394.4%3.13%7.56%3822.2K
$37.50Aug 7$0.960.403.0%2.64%5.69%--2.0K
$38.00Aug 14$0.960.374.4%2.64%7.06%4223
$37.00Jul 31$0.940.441.7%2.58%4.26%14816.6K

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 7,883
Total Puts 4,919
Put/Call Ratio 0.62
Net Difference 2,964

Prior's Put/Call Breakdown

Total Calls 18,387
Total Puts 9,451
Put/Call Ratio 0.51
Net Difference 8,936

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