Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.28 +1.30%
(7/10 12:10) ◀
|
Friday, July 10, 2026 (12:15pm)
January 2026
|
▶ (7/10 12:20)
◀ 7/10 12:15 ▶

Option Volume

Detail
ℹ
Current (07/10 12:15pm) 284,775
Calls: 179,274 (63%)
Puts: 105,501 (37%)
Prior (07/08) 234,607
Calls: 137,808 (59%)
Puts: 96,799 (41%)
Current vs Prior +21.38%
Calls: +30.09% (Calls)
Puts: +8.99% (Puts)
Prior 7-Day Total 4,392,874
Calls: 2,396,837 (55%)
Puts: 1,996,037 (45%)
Prior 7-Day Average 627,553
Calls: 342,405 (55%)
Puts: 285,148 (45%)
Current vs Prior 7-Day Avg -54.62%
Calls: -47.64%
Puts: -63.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:15pm) $25.80M
Calls: $12.95M (50%)
Puts: $12.85M (50%)
Prior (07/08) $24.15M
Calls: $9.60M (40%)
Puts: $14.55M (60%)
Current vs Prior +6.82%
Calls: +34.88%
Puts: -11.69%
Prior 7-Day Total $579.12M
Calls: $273.52M (47%)
Puts: $305.59M (53%)
Prior 7-Day Average $82.73M
Calls: $39.07M (47%)
Puts: $43.66M (53%)
Current vs Prior 7-Day Avg -68.82%
Calls: -66.86%
Puts: -70.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:15pm) 0.59
Prior (07/08) 0.70
Current vs Prior -16.22%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -30.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 12:15pm) 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 43,961,845
Calls: 24,666,094 (56%)
Puts: 19,295,751 (44%)
Prior 7-Day Average 6,280,263
Calls: 3,523,727 (56%)
Puts: 2,756,535 (44%)
Current vs Prior 7-Day Avg +3.51%
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 1.68% | 2.73%1.68% | 4.47%3.78% | 11.47%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -45.15% | -30.34%-45.15% | -18.49%-21.28% | -7.14%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -42.16% | -27.09%-53.24% | -20.38%-25.07% | -7.11%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -45.15% | -30.34%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.95% | 11.08%
Calls: 22.58% | 14.00%
Puts: 23.33% | 8.16%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +175.51% | +27.36%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +94.16% | +53.16%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
11:45BEARISHBULLISHBULLISH
11:40BEARISHBULLISHBULLISH
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
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 236 of results (avg 5.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 211.121.13$1.130.9%4060.3822.2K
$36.50Jul 170.570.58$0.571.8%9860.466.0K
$37.00Aug 211.521.55$1.541.9%8560.4722.3K
$37.00Jul 310.900.92$0.912.2%1.4K0.4216.6K
$36.00Jul 170.820.84$0.832.4%2.9K0.5719.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 210.920.93$0.931.1%450.2916.8K
$37.00Aug 212.092.12$2.111.4%2540.5411.5K
$37.00Aug 141.931.96$1.941.5%8920.5512
$36.50Aug 141.671.70$1.691.8%680.5013
$36.00Jul 170.540.55$0.551.8%2.2K0.4315.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 130.050.06$0.0616.7%3.7K0.112.2K
$38.50Jul 150.050.06$0.0616.7%330.08292
$39.00Jul 170.050.06$0.0616.7%3440.0719.3K
$40.50Jul 240.050.06$0.0616.7%130.06158
$42.00Jul 310.060.07$0.0714.3%1540.052.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%6570.111.1K
$33.50Jul 150.050.06$0.0616.7%1770.061.0K
$32.50Jul 170.050.06$0.0616.7%170.056.6K
$30.00Jul 240.060.07$0.0714.3%420.042.1K
$30.50Jul 240.060.07$0.0714.3%--0.04271

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 106.656.90$6.783.7%1351.0083
$30.00Jul 106.156.35$6.253.2%1861.0071
$30.50Jul 105.655.85$5.753.5%61.006
$31.00Jul 105.155.35$5.253.8%141.0062
$31.50Jul 104.654.85$4.754.2%141.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 106.106.40$6.254.8%10.99--
$43.00Jul 106.606.85$6.733.7%10.99--
$42.00Jul 105.605.90$5.755.2%10.99--
$41.50Jul 135.105.70$5.4011.1%20.99--
$40.00Jul 103.603.85$3.736.7%2280.991

Most actively traded options today. High liquidity = easy entry/exit. 309 active (total vol 218.1K, top 21.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.360.37$0.372.7%15.9K0.3423.7K
$37.00Jul 100.010.02$0.0250.0%13.4K0.0720.1K
$37.50Jul 100.000.01$0.01100.0%10.1K0.0213.0K
$36.50Jul 100.040.05$0.0520.0%8.3K0.2316.3K
$36.00Jul 100.270.34$0.3122.6%7.3K0.7924.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 240.160.17$0.175.9%21.0K0.115.2K
$36.00Jul 240.800.82$0.812.5%20.9K0.442.2K
$36.00Jul 100.040.05$0.0520.0%9.0K0.235.2K
$36.50Jul 100.260.33$0.3023.3%2.6K0.773.6K
$30.00Aug 210.280.29$0.293.4%2.6K0.1024.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 343.4%, max 769.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21317.0%36.4%769.9%208.3K
$42.00Jul 10Aug 21278.3%36.0%672.4%1.3K11.2K
$30.00Jul 10Aug 21354.3%46.3%666.0%186545
$42.50Jul 10Jul 24297.8%42.2%605.5%11.8K
$41.50Jul 10Jul 24258.4%36.9%600.5%--1.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21317.0%36.4%769.9%11.0K
$29.50Jul 10Aug 14382.4%47.8%699.9%--1.0K
$42.00Jul 10Aug 21278.3%36.0%672.4%11.5K
$30.00Jul 10Aug 21354.3%46.3%666.0%2.6K48.7K
$30.50Jul 10Aug 14326.5%45.1%624.2%637.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 8.09, avg 2.05)

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$0.11$0.89$0.118.09$41.11
$39.00$40.00Jul 31$0.14$0.86$0.146.14$39.14
$40.00$41.00Aug 14$0.15$0.85$0.155.67$40.15
$40.00$41.00Aug 21$0.18$0.82$0.184.56$40.18
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$0.16$0.84$0.165.25$33.84
$33.00$32.00Aug 21$0.18$0.82$0.184.56$32.82
$35.50$35.00Jul 15$0.10$0.40$0.104.00$35.40
$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. 132 found (best R:R 9.00, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 13$0.90$0.90$0.109.00$32.90
$31.00$32.00Aug 7$0.90$0.90$0.109.00$31.90
$32.00$33.00Jul 31$0.88$0.88$0.127.33$32.88
$31.00$32.00Aug 21$0.87$0.87$0.136.69$31.87
$33.00$34.00Jul 31$0.86$0.86$0.146.14$33.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.80$1.80$0.209.00$40.20
$41.00$40.00Aug 7$0.88$0.88$0.127.33$40.12
$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
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.13, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Jul 10Jul 17$0.08354.3%67.1%
$30.50Jul 10Jul 17$0.08326.5%65.6%
$31.50Jul 10Jul 17$0.08271.5%55.2%
$32.50Jul 10Jul 17$0.10217.3%49.0%
$37.00Jul 10Jul 13$0.1064.5%27.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 10Jul 13$0.0678.7%29.8%
$35.50Jul 10Jul 13$0.1052.7%27.9%
$38.50Jul 17Jul 24$0.1333.6%32.2%
$37.00Jul 10Jul 13$0.1464.5%27.6%
$36.00Jul 10Jul 13$0.1943.7%26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 0.96% of stock, avg 9.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 10$0.05$0.30$0.35$36.15$36.850.96%
$36.00Jul 10$0.31$0.05$0.36$35.64$36.360.99%
$36.00Jul 13$0.50$0.24$0.74$35.26$36.742.04%
$36.50Jul 13$0.26$0.49$0.75$35.75$37.252.07%
$35.50Jul 10$0.75$0.01$0.76$34.74$36.262.09%
$37.00Jul 10$0.02$0.76$0.78$36.22$37.782.15%
$35.50Jul 13$0.87$0.11$0.98$34.52$36.482.70%
$37.00Jul 13$0.12$0.90$1.02$35.98$38.022.81%
$36.50Jul 15$0.45$0.67$1.12$35.38$37.623.09%
$36.00Jul 15$0.70$0.43$1.13$34.87$37.133.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 193 found (cheapest 0.19% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$36.00Jul 10$0.02$0.05$0.07$35.93$37.07
$38.00$34.50Jul 13$0.03$0.04$0.07$34.43$38.07
$38.00$35.00Jul 13$0.03$0.06$0.09$34.91$38.09
$36.50$36.00Jul 10$0.05$0.05$0.10$35.90$36.60
$37.50$34.50Jul 13$0.06$0.04$0.10$34.40$37.60
$37.50$35.00Jul 13$0.06$0.06$0.12$34.88$37.62
$38.00$35.50Jul 13$0.03$0.11$0.14$35.36$38.14
$38.50$34.00Jul 15$0.06$0.08$0.14$33.86$38.64
$37.00$34.50Jul 13$0.12$0.04$0.16$34.34$37.16
$37.50$35.50Jul 13$0.06$0.11$0.17$35.33$37.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 6.69, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.87$0.136.69$32.13$34.87
31/3233/34Aug 21$0.86$0.146.14$31.14$33.86
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
33/3434/35Aug 14$0.83$0.174.88$32.67$34.83
37/3839/40Aug 21$0.83$0.174.88$37.17$39.83
31/3234/35Aug 21$0.82$0.184.56$31.18$34.82
34/3536/37Aug 21$0.81$0.194.26$34.19$36.81
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
33/3435/36Jul 31$0.80$0.204.00$33.20$35.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 7$0.05$0.9519.00
$32.00$33.00$34.00Jul 15$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
$31.00$32.00$33.00Jul 13$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 7$0.07$0.9313.29
$35.00$36.00$37.00Aug 21$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. 104 found (best net $-0.01, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 15-$0.01$1.99
$42.00$43.501:2Jul 15-$0.02$1.48
$42.00$43.001:2Aug 7-$0.05$0.95
$40.00$41.001:2Aug 7-$0.06$0.94
$42.00$43.001:2Aug 14-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Jul 31-$0.06$0.94
$32.00$31.001:2Jul 31-$0.08$0.92
$33.00$32.001:2Jul 31-$0.10$0.90
$34.00$33.001:2Jul 31-$0.14$0.86
$31.00$30.001:2Aug 21-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 4.24%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.540.500.6%4.24%4.85%59179
$37.00Aug 21$1.520.472.0%4.19%6.17%85622.3K
$36.50Aug 7$1.330.500.6%3.67%4.27%771.0K
$37.00Aug 14$1.320.462.0%3.64%5.62%107309
$37.00Aug 7$1.130.442.0%3.11%5.10%8685.6K
$37.50Aug 14$1.120.413.4%3.09%6.45%2312
$38.00Aug 21$1.120.384.7%3.09%7.83%40622.2K
$38.00Aug 14$0.930.364.7%2.56%7.30%21223
$37.50Aug 7$0.920.393.4%2.54%5.90%1602.0K
$37.00Jul 31$0.900.422.0%2.48%4.47%1.4K16.6K

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 179,274
Total Puts 105,501
Put/Call Ratio 0.59
Net Difference 73,773

Prior's Put/Call Breakdown

Total Calls 137,808
Total Puts 96,799
Put/Call Ratio 0.70
Net Difference 41,009

Prior 7-Day Put/Call Summary

Total Calls 2,396,837
Total Puts 1,996,037
Average Put/Call Ratio 0.85
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