Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.25 +1.23%
(7/10 12:30) ◀
|
Friday, July 10, 2026 (12:35pm)
January 2026
|
▶ (7/10 12:40)
◀ 7/10 12:35 ▶

Option Volume

Detail
ℹ
Current (07/10 12:35pm) 302,231
Calls: 186,084 (62%)
Puts: 116,147 (38%)
Prior (07/08) 262,139
Calls: 142,628 (54%)
Puts: 119,511 (46%)
Current vs Prior +15.29%
Calls: +30.47% (Calls)
Puts: -2.81% (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 -51.84%
Calls: -45.65%
Puts: -59.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:35pm) $28.27M
Calls: $13.58M (48%)
Puts: $14.69M (52%)
Prior (07/08) $25.64M
Calls: $9.97M (39%)
Puts: $15.67M (61%)
Current vs Prior +10.27%
Calls: +36.25%
Puts: -6.26%
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 -65.83%
Calls: -65.24%
Puts: -66.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:35pm) 0.62
Prior (07/08) 0.84
Current vs Prior -25.51%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -26.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 12:35pm) 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 1.60% | 2.68%1.60% | 4.47%3.78% | 11.45%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -47.81% | -31.69%-47.81% | -18.42%-21.22% | -7.28%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -44.96% | -28.51%-55.50% | -20.31%-25.01% | -7.26%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -47.81% | -31.69%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.96% | 12.42%
Calls: 10.34% | 8.16%
Puts: 27.59% | 16.67%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +127.61% | +42.76%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +60.41% | +71.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62. P/C ratio dropping 26% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
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
12:35BEARISHBULLISHBULLISH
12:30BEARISHBULLISHBULLISH
12:25BEARISHBULLISHBULLISH
12:20BEARISHBULLISHBULLISH
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 247 of results (avg 5.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 212.632.66$2.651.1%1.1K0.6339.7K
$37.00Aug 211.521.54$1.531.3%9120.4622.3K
$37.00Aug 71.121.14$1.131.8%1.4K0.445.6K
$40.00Aug 210.550.56$0.561.8%3.6K0.2330.2K
$38.00Aug 211.101.12$1.111.8%5670.3822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.102.12$2.110.9%2600.5411.5K
$38.00Aug 212.682.72$2.701.5%190.624.2K
$36.50Aug 141.681.71$1.691.8%690.5013
$36.00Aug 211.611.64$1.631.8%2380.458.5K
$35.50Aug 71.071.09$1.081.9%220.40766

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 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
$40.50Jul 240.050.06$0.0616.7%130.06158
$42.00Jul 310.060.07$0.0714.3%1540.052.3K
$40.00Jul 240.070.08$0.0812.5%1.7K0.072.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%8870.111.1K
$33.50Jul 150.050.06$0.0616.7%1770.071.0K
$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. 165 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 107.157.40$7.283.4%2141.0086
$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%71.006
$31.00Jul 105.155.35$5.253.8%151.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 135.105.70$5.4011.1%21.00--
$42.00Jul 105.605.90$5.755.2%10.99--
$42.50Jul 106.106.40$6.254.8%10.99--
$43.00Jul 106.606.85$6.733.7%10.99--
$40.00Jul 103.603.85$3.736.7%2280.991

Most actively traded options today. High liquidity = easy entry/exit. 321 active (total vol 230.1K, top 21.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.350.37$0.365.6%16.3K0.3423.7K
$37.00Jul 100.010.02$0.0250.0%13.5K0.0720.1K
$37.50Jul 100.000.01$0.01100.0%10.1K0.0213.0K
$36.50Jul 100.040.05$0.0520.0%8.6K0.2316.3K
$36.00Jul 100.270.30$0.2910.3%7.3K0.8024.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.810.83$0.822.4%21.2K0.442.2K
$33.00Jul 240.160.17$0.175.9%21.1K0.115.2K
$36.00Jul 100.030.04$0.0425.0%9.3K0.205.2K
$34.50Jul 170.170.18$0.185.6%3.2K0.1710.8K
$36.50Jul 100.250.33$0.2927.6%2.7K0.773.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 381.3%, max 800.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21330.8%36.8%800.2%208.3K
$29.00Jul 10Aug 21429.4%48.5%785.2%215151
$42.00Jul 10Aug 21290.5%35.9%708.6%1.3K11.2K
$30.00Jul 10Aug 21370.3%46.2%701.6%186545
$30.50Jul 10Aug 7341.2%45.9%642.7%811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21330.8%36.8%800.2%11.0K
$29.00Jul 10Aug 21429.4%48.5%785.2%17.9K
$29.50Jul 10Aug 14399.7%47.8%735.8%--1.0K
$42.00Jul 10Aug 21290.5%35.9%708.6%11.5K
$30.00Jul 10Aug 21370.3%46.2%701.6%2.6K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 8.09, avg 2.13)

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$0.13$0.87$0.136.69$39.13
$40.00$41.00Aug 14$0.14$0.86$0.146.14$40.14
$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$0.17$0.83$0.174.88$32.83
$35.50$35.00Jul 15$0.10$0.40$0.104.00$35.40
$34.00$33.50Aug 7$0.11$0.39$0.113.55$33.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 9.00, avg 1.71)

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
$32.00$33.00Aug 21$0.87$0.87$0.136.69$32.87
$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$0.86$0.86$0.146.14$39.14
$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. 16 found (avg debit $0.12, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Jul 10Jul 17$0.08370.3%67.1%
$30.50Jul 10Jul 17$0.08341.2%63.9%
$31.50Jul 10Jul 17$0.08283.8%55.2%
$35.00Jul 10Jul 13$0.0885.2%31.1%
$37.00Jul 10Jul 13$0.0967.0%27.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 10Jul 13$0.0681.9%29.7%
$39.00Jul 10Jul 17$0.07157.9%34.3%
$35.50Jul 10Jul 13$0.1055.3%28.0%
$37.00Jul 10Jul 13$0.1267.0%27.1%
$38.50Jul 17Jul 24$0.1333.8%32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 0.91% of stock, avg 10.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.29$0.04$0.33$35.67$36.330.91%
$36.50Jul 10$0.05$0.29$0.34$36.16$36.840.94%
$36.50Jul 13$0.25$0.48$0.73$35.77$37.232.01%
$36.00Jul 13$0.49$0.25$0.74$35.26$36.742.04%
$35.50Jul 10$0.77$0.01$0.78$34.72$36.282.15%
$37.00Jul 10$0.02$0.77$0.79$36.21$37.792.18%
$35.50Jul 13$0.87$0.11$0.98$34.52$36.482.70%
$37.00Jul 13$0.11$0.89$1.00$36.00$38.002.76%
$36.50Jul 15$0.43$0.67$1.10$35.40$37.603.03%
$36.00Jul 15$0.70$0.43$1.13$34.87$37.133.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 193 found (cheapest 0.17% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$36.00Jul 10$0.02$0.04$0.06$35.94$37.06
$38.00$34.50Jul 13$0.03$0.04$0.07$34.43$38.07
$36.50$36.00Jul 10$0.05$0.04$0.09$35.91$36.59
$38.00$35.00Jul 13$0.03$0.06$0.09$34.91$38.09
$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$0.11$0.04$0.15$34.35$37.15
$37.00$35.00Jul 13$0.11$0.06$0.17$34.83$37.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 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
31/3234/35Aug 21$0.83$0.174.88$31.17$34.83
33/3434/35Aug 14$0.82$0.184.56$32.68$34.82
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
33/3435/36Jul 31$0.81$0.194.26$33.19$35.81
36/3638/38Aug 14$0.40$0.104.00$35.60$37.90
36/3638/38Aug 14$0.40$0.104.00$36.10$38.40

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 21$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 7$0.06$0.9415.67
$31.00$32.00$33.00Jul 13$0.07$0.9313.29
$31.00$32.00$33.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Jul 17$0.07$0.9313.29
$40.00$41.00$42.00Aug 7$0.07$0.9313.29
$32.00$33.00$34.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Aug 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. 112 found (best net $-0.02, 107 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 15-$0.02$1.98
$42.00$43.501:2Jul 15-$0.02$1.48
$40.00$41.001:2Aug 7-$0.06$0.94
$38.00$39.001:2Jul 31-$0.07$0.93
$41.00$42.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Jul 31-$0.06$0.94
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 4.25%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.540.500.7%4.25%4.94%59179
$37.00Aug 21$1.520.462.1%4.19%6.26%91222.3K
$36.50Aug 7$1.330.500.7%3.67%4.36%771.0K
$37.00Aug 14$1.320.462.1%3.64%5.71%120309
$37.00Aug 7$1.120.442.1%3.09%5.16%1.4K5.6K
$37.50Aug 14$1.110.413.5%3.06%6.51%2312
$38.00Aug 21$1.100.384.8%3.03%7.86%56722.2K
$38.00Aug 14$0.920.364.8%2.54%7.37%22223
$37.50Aug 7$0.910.393.5%2.51%5.96%1602.0K
$37.00Jul 31$0.890.422.1%2.46%4.52%1.9K16.6K

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 186,084
Total Puts 116,147
Put/Call Ratio 0.62
Net Difference 69,937

Prior's Put/Call Breakdown

Total Calls 142,628
Total Puts 119,511
Put/Call Ratio 0.84
Net Difference 23,117

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