Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.17 +1.01%
(7/10 12:35) ◀
|
Friday, July 10, 2026 (12:40pm)
January 2026
|
▶ (7/10 12:45)
◀ 7/10 12:40 ▶

Option Volume

Detail
ℹ
Current (07/10 12:40pm) 311,857
Calls: 190,516 (61%)
Puts: 121,341 (39%)
Prior (07/08) 265,928
Calls: 144,002 (54%)
Puts: 121,926 (46%)
Current vs Prior +17.27%
Calls: +32.30% (Calls)
Puts: -0.48% (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 -50.31%
Calls: -44.36%
Puts: -57.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:40pm) $28.56M
Calls: $13.40M (47%)
Puts: $15.16M (53%)
Prior (07/08) $25.93M
Calls: $10.06M (39%)
Puts: $15.87M (61%)
Current vs Prior +10.14%
Calls: +33.23%
Puts: -4.49%
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 -65.48%
Calls: -65.71%
Puts: -65.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:40pm) 0.64
Prior (07/08) 0.85
Current vs Prior -24.78%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -24.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 12:40pm) 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 1.66% | 2.68%1.66% | 4.45%3.68% | 11.47%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -45.89% | -31.54%-45.89% | -18.75%-23.35% | -7.08%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -42.94% | -28.35%-53.87% | -20.63%-27.04% | -7.05%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -45.89% | -31.54%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.29% | 11.15%
Calls: 4.35% | 9.09%
Puts: 16.22% | 13.21%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +23.53% | +28.16%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg -12.94% | +54.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64. P/C ratio dropping 25% - 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
12:40BEARISHBULLISHBULLISH
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 239 of results (avg 5.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.770.78$0.781.3%2.9K0.5519.6K
$36.00Aug 211.972.00$1.991.5%6630.5433.1K
$37.00Aug 71.081.10$1.091.8%1.4K0.435.6K
$36.00Jul 241.071.09$1.081.9%7730.544.4K
$38.00Aug 211.071.09$1.081.9%5670.3722.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 310.720.73$0.731.4%5720.3423.4K
$37.00Aug 212.142.17$2.161.4%2630.5511.5K
$36.00Jul 170.580.59$0.591.7%2.3K0.4515.3K
$36.50Aug 141.721.75$1.741.7%690.5013
$36.00Aug 211.651.68$1.671.8%2420.468.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.050.06$0.0616.7%130.05158
$40.00Jul 240.060.07$0.0714.3%1.7K0.072.2K
$42.00Jul 310.060.07$0.0714.3%1540.052.3K
$38.00Jul 150.070.08$0.0812.5%2.0K0.11907
$38.50Jul 170.070.08$0.0812.5%5.7K0.109.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 100.050.06$0.0616.7%9.3K0.295.2K
$33.50Jul 150.050.06$0.0616.7%1770.071.0K
$32.50Jul 170.050.06$0.0616.7%170.056.6K
$29.50Jul 240.050.06$0.0616.7%1160.033
$35.00Jul 130.060.07$0.0714.3%8870.121.1K

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 107.107.35$7.233.5%2141.0086
$29.50Jul 106.606.85$6.733.7%1351.0083
$30.00Jul 106.106.35$6.234.0%1861.0071
$30.50Jul 105.605.85$5.734.4%71.006
$31.00Jul 105.105.35$5.234.8%151.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 316.606.95$6.785.2%--1.0026
$43.00Jul 106.656.90$6.783.7%10.99--
$42.00Jul 105.605.90$5.755.2%10.99--
$42.50Jul 106.106.40$6.254.8%10.99--
$41.50Jul 135.105.70$5.4011.1%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 320 active (total vol 239.1K, top 21.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.330.34$0.342.9%16.9K0.3223.7K
$37.00Jul 100.010.02$0.0250.0%13.5K0.0720.1K
$37.50Jul 100.000.01$0.01100.0%10.2K0.0213.0K
$38.00Jul 170.120.13$0.137.7%8.8K0.1516.9K
$36.50Jul 100.030.04$0.0425.0%8.7K0.1816.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.850.87$0.862.3%21.2K0.462.2K
$33.00Jul 240.170.18$0.185.6%21.1K0.125.2K
$36.00Jul 100.050.06$0.0616.7%9.3K0.295.2K
$34.50Jul 170.180.20$0.1910.5%5.7K0.1810.8K
$35.50Jul 170.400.41$0.412.4%3.2K0.341.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 387.6%, max 825.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21339.6%36.7%825.1%208.3K
$29.00Jul 10Aug 21431.4%48.4%791.6%215151
$42.00Jul 10Aug 21298.7%36.0%729.8%1.3K11.2K
$30.00Jul 10Aug 21371.4%46.0%707.5%186545
$30.50Jul 10Aug 7341.9%45.8%646.6%811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21339.6%36.7%825.1%11.0K
$29.00Jul 10Aug 21431.4%48.4%791.6%17.9K
$29.50Jul 10Aug 14401.2%47.5%745.0%--1.0K
$42.00Jul 10Aug 21298.7%36.0%729.8%11.5K
$30.00Jul 10Aug 21371.4%46.0%707.5%2.6K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 9.00, avg 2.24)

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
$40.00$41.00Aug 14$0.12$0.88$0.127.33$40.12
$39.00$40.00Jul 31$0.13$0.87$0.136.69$39.13
$40.00$41.00Aug 21$0.16$0.84$0.165.25$40.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Aug 21$0.10$0.90$0.109.00$30.90
$33.00$32.00Jul 31$0.11$0.89$0.118.09$32.89
$32.00$31.00Aug 21$0.13$0.87$0.136.69$31.87
$34.00$33.00Jul 31$0.17$0.83$0.174.88$33.83
$33.00$32.00Aug 21$0.18$0.82$0.184.56$32.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 9.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 13$0.90$0.90$0.109.00$32.90
$29.00$30.00Aug 21$0.90$0.90$0.109.00$29.90
$32.00$33.00Aug 21$0.82$0.82$0.184.56$32.82
$32.00$32.50Jul 24$0.40$0.40$0.104.00$32.40
$30.50$31.00Aug 7$0.40$0.40$0.104.00$30.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 7$0.90$0.90$0.109.00$40.10
$42.00$40.00Aug 14$1.80$1.80$0.209.00$40.20
$43.00$42.00Aug 21$0.88$0.88$0.127.33$42.12
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15
$38.50$38.00Jul 24$0.40$0.40$0.104.00$38.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 10Jul 13$0.06197.4%49.8%
$34.50Jul 10Jul 13$0.06111.1%34.3%
$32.50Jul 10Jul 17$0.07226.1%48.1%
$31.50Jul 10Jul 17$0.08283.6%54.3%
$35.00Jul 10Jul 13$0.0881.6%30.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 10Jul 17$0.05211.6%38.8%
$35.00Jul 10Jul 13$0.0681.6%30.8%
$39.00Jul 10Jul 17$0.06164.6%34.4%
$38.00Jul 10Jul 13$0.07114.5%33.2%
$37.00Jul 10Jul 13$0.0874.0%27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 0.80% of stock, avg 10.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.23$0.06$0.29$35.71$36.290.80%
$36.50Jul 10$0.04$0.37$0.41$36.09$36.911.13%
$35.50Jul 10$0.68$0.01$0.69$34.81$36.191.91%
$36.00Jul 13$0.44$0.28$0.72$35.28$36.721.99%
$36.50Jul 13$0.22$0.53$0.75$35.75$37.252.07%
$37.00Jul 10$0.02$0.81$0.83$36.17$37.832.29%
$35.50Jul 13$0.83$0.13$0.96$34.54$36.462.65%
$37.00Jul 13$0.10$0.89$0.99$36.01$37.992.74%
$36.50Jul 15$0.40$0.68$1.08$35.42$37.582.99%
$36.00Jul 15$0.65$0.47$1.12$34.88$37.123.10%

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
$38.00$34.50Jul 13$0.03$0.04$0.07$34.43$38.07
$37.00$36.00Jul 10$0.02$0.06$0.08$35.92$37.08
$37.50$34.50Jul 13$0.05$0.04$0.09$34.41$37.59
$36.50$36.00Jul 10$0.04$0.06$0.10$35.90$36.60
$38.00$35.00Jul 13$0.03$0.07$0.10$34.90$38.10
$37.50$35.00Jul 13$0.05$0.07$0.12$34.88$37.62
$38.50$34.00Jul 15$0.05$0.08$0.13$33.87$38.63
$37.00$34.50Jul 13$0.10$0.04$0.14$34.36$37.14
$38.00$35.50Jul 13$0.03$0.13$0.16$35.34$38.16
$38.00$34.00Jul 15$0.08$0.08$0.16$33.84$38.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 8.09, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.89$0.118.09$32.11$34.89
32/3334/35Jul 31$0.86$0.146.14$32.14$34.86
31/3233/34Aug 21$0.86$0.146.14$31.14$33.86
31/3234/35Aug 21$0.84$0.165.25$31.16$34.84
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
30/3133/34Aug 21$0.83$0.174.88$30.17$33.83
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
30/3134/35Aug 21$0.81$0.194.26$30.19$34.81
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 7$0.06$0.9415.67
$31.00$32.00$33.00Jul 13$0.07$0.9313.29
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$39.00$40.00$41.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 7$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$37.00$38.00$39.00Aug 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. 109 found (best net $-0.02, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 15-$0.02$1.98
$42.00$43.001:2Aug 7-$0.05$0.95
$41.00$42.001:2Aug 7-$0.06$0.94
$38.00$39.001:2Jul 31-$0.07$0.93
$42.00$43.001:2Aug 14-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Jul 31-$0.05$0.95
$31.00$30.001:2Jul 31-$0.08$0.92
$32.00$31.001:2Jul 31-$0.08$0.92
$33.00$32.001:2Jul 31-$0.09$0.91
$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. 52 found (best yield 4.17%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.510.500.9%4.17%5.09%185179
$37.00Aug 21$1.460.462.3%4.04%6.33%92822.3K
$36.50Aug 7$1.300.490.9%3.59%4.51%791.0K
$37.00Aug 14$1.290.452.3%3.57%5.86%120309
$37.00Aug 7$1.080.432.3%2.99%5.28%1.4K5.6K
$37.50Aug 14$1.070.403.7%2.96%6.64%2312
$38.00Aug 21$1.070.375.1%2.96%8.02%56722.2K
$37.50Aug 7$0.880.383.7%2.43%6.11%1602.0K
$38.00Aug 14$0.880.355.1%2.43%7.49%22223
$37.00Jul 31$0.850.412.3%2.35%4.64%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 190,516
Total Puts 121,341
Put/Call Ratio 0.64
Net Difference 69,175

Prior's Put/Call Breakdown

Total Calls 144,002
Total Puts 121,926
Put/Call Ratio 0.85
Net Difference 22,076

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