Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.20 +1.08%
(7/10 12:40) ◀
|
Friday, July 10, 2026 (12:45pm)
January 2026
|
▶ (7/10 12:50)
◀ 7/10 12:45 ▶

Option Volume

Detail
ℹ
Current (07/10 12:45pm) 314,728
Calls: 192,537 (61%)
Puts: 122,191 (39%)
Prior (07/08) 268,811
Calls: 145,794 (54%)
Puts: 123,017 (46%)
Current vs Prior +17.08%
Calls: +32.06% (Calls)
Puts: -0.67% (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 -49.85%
Calls: -43.77%
Puts: -57.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:45pm) $28.94M
Calls: $13.74M (47%)
Puts: $15.20M (53%)
Prior (07/08) $26.08M
Calls: $10.39M (40%)
Puts: $15.69M (60%)
Current vs Prior +10.97%
Calls: +32.24%
Puts: -3.12%
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 -65.02%
Calls: -64.84%
Puts: -65.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:45pm) 0.63
Prior (07/08) 0.84
Current vs Prior -24.79%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -24.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 12:45pm) 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% | 2.73%1.60% | 4.50%3.70% | 11.44%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -47.74% | -30.18%-47.74% | -17.81%-22.83% | -7.38%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -44.89% | -26.93%-55.44% | -19.71%-26.55% | -7.35%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -47.74% | -30.18%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.06% | 8.96%
Calls: 16.00% | 6.38%
Puts: 12.12% | 11.54%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +68.79% | +2.99%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +18.95% | +23.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63. 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
12:45BEARISHBULLISHBULLISH
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 244 of results (avg 5.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 211.081.10$1.091.8%5670.3722.2K
$37.00Aug 211.491.52$1.512.0%9310.4622.3K
$36.00Aug 211.992.03$2.012.0%6660.5433.1K
$36.00Jul 311.361.39$1.382.2%6180.544.2K
$37.50Aug 70.890.91$0.902.2%1620.382.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.711.73$1.721.2%690.5013
$35.00Jul 310.720.73$0.731.4%5720.3323.4K
$37.00Aug 212.122.15$2.131.4%2630.5411.5K
$36.00Aug 211.631.66$1.651.8%2430.468.5K
$38.00Aug 212.702.75$2.731.8%280.634.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.37, 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%5.8K0.109.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$30.00Jul 240.060.07$0.0714.3%420.042.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 166 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 136.857.60$7.2310.4%--1.0021
$31.00Jul 134.905.40$5.159.7%--1.0019
$32.00Jul 133.954.40$4.1810.8%--1.0015
$33.00Jul 133.103.45$3.2810.7%11.0031
$33.50Jul 132.632.90$2.769.8%--1.0054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 101.171.39$1.2817.2%1.1K1.001.7K
$38.00Jul 101.761.89$1.837.1%941.004
$39.00Jul 102.672.89$2.787.9%11.0010
$40.00Jul 103.753.85$3.802.6%2311.001
$42.00Jul 105.605.90$5.755.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 322 active (total vol 240.8K, top 21.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.340.35$0.352.9%16.9K0.3323.7K
$37.00Jul 100.010.02$0.0250.0%13.5K0.0720.1K
$37.50Jul 100.000.01$0.01100.0%10.2K0.0213.0K
$36.50Jul 100.030.04$0.0425.0%8.8K0.1916.3K
$38.00Jul 170.120.13$0.137.7%8.8K0.1516.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.840.86$0.852.4%21.2K0.452.2K
$33.00Jul 240.160.18$0.1711.8%21.1K0.125.2K
$36.00Jul 100.040.05$0.0520.0%9.3K0.255.2K
$34.50Jul 170.180.19$0.195.3%5.7K0.1710.8K
$35.50Jul 170.390.40$0.402.5%3.2K0.331.6K

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 392.8%, max 834.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21341.1%36.5%834.4%208.3K
$29.00Jul 10Aug 21437.1%48.3%805.1%215151
$42.00Jul 10Aug 21299.8%36.0%733.3%1.3K11.2K
$30.00Jul 10Aug 21376.6%46.0%719.2%186545
$30.50Jul 10Aug 7346.8%45.8%656.5%811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21341.1%36.5%834.4%11.0K
$29.00Jul 10Aug 21437.1%48.3%805.1%17.9K
$29.50Jul 10Aug 14406.7%47.5%755.7%--1.0K
$42.00Jul 10Aug 21299.8%36.0%733.3%11.5K
$30.00Jul 10Aug 21376.6%46.0%719.2%2.6K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 9.00, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.10$0.90$0.109.00$40.10
$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$0.13$0.87$0.136.69$40.13
$40.00$41.00Aug 21$0.17$0.83$0.174.88$40.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.16$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 9.00, avg 1.66)

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$0.83$0.83$0.174.88$32.83
$33.00$34.00Jul 31$0.81$0.81$0.194.26$33.81
$32.00$32.50Jul 24$0.40$0.40$0.104.00$32.40
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$0.83$0.83$0.174.88$40.17
$40.00$39.00Jul 31$0.82$0.82$0.184.56$39.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 10Jul 13$0.06201.1%50.3%
$34.50Jul 10Jul 13$0.06114.1%34.8%
$32.50Jul 10Jul 17$0.07230.0%48.5%
$31.50Jul 10Jul 17$0.08288.0%54.6%
$37.00Jul 10Jul 13$0.0872.2%27.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 10Jul 17$0.05211.8%38.5%
$35.00Jul 10Jul 13$0.0684.4%31.4%
$39.00Jul 10Jul 17$0.06164.3%34.0%
$37.00Jul 10Jul 13$0.0972.2%27.6%
$35.50Jul 10Jul 13$0.1253.6%28.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 0.83% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.25$0.05$0.30$35.70$36.300.83%
$36.50Jul 10$0.04$0.33$0.37$36.13$36.871.02%
$35.50Jul 10$0.70$0.01$0.71$34.79$36.211.96%
$36.00Jul 13$0.47$0.27$0.74$35.26$36.742.04%
$36.50Jul 13$0.23$0.52$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$0.90$1.00$36.00$38.002.76%
$36.50Jul 15$0.41$0.68$1.09$35.41$37.593.01%
$36.00Jul 15$0.66$0.46$1.12$34.88$37.123.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 193 found (cheapest 0.19% of stock, avg 3.25%)

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
$36.50$36.00Jul 10$0.04$0.05$0.09$35.91$36.59
$37.50$34.50Jul 13$0.05$0.04$0.09$34.41$37.59
$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. 65 found (best R:R 6.14, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3234/35Aug 21$0.86$0.146.14$31.14$34.86
32/3334/35Jul 31$0.85$0.155.67$32.15$34.85
31/3233/34Aug 21$0.85$0.155.67$31.15$33.85
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
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
34/3436/36Aug 14$0.40$0.104.00$34.10$35.90
35/3637/38Aug 14$0.40$0.104.00$35.10$37.40
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
33/3435/36Jul 31$0.78$0.223.55$33.22$35.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$31.00$32.00$33.00Jul 13$0.07$0.9313.29
$33.00$34.00$35.00Jul 31$0.07$0.9313.29
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 7$0.05$0.9519.00
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$38.00$39.00$40.00Jul 10$0.07$0.9313.29
$40.00$41.00$42.00Jul 17$0.07$0.9313.29
$37.00$38.00$39.00Aug 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. 107 found (best net $-0.02, 102 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
$38.00$39.001:2Jul 31-$0.06$0.94
$40.00$41.001:2Aug 7-$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-$0.15$0.85

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 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.510.500.8%4.17%5.00%185179
$37.00Aug 21$1.490.462.2%4.12%6.33%93122.3K
$36.50Aug 7$1.300.490.8%3.59%4.42%791.0K
$37.00Aug 14$1.300.452.2%3.59%5.80%122309
$37.00Aug 7$1.090.432.2%3.01%5.22%1.4K5.6K
$37.50Aug 14$1.080.403.6%2.98%6.57%3312
$38.00Aug 21$1.080.375.0%2.98%7.96%56722.2K
$38.00Aug 14$0.900.355.0%2.49%7.46%22223
$37.50Aug 7$0.890.383.6%2.46%6.05%1622.0K
$37.00Jul 31$0.860.412.2%2.38%4.59%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 192,537
Total Puts 122,191
Put/Call Ratio 0.63
Net Difference 70,346

Prior's Put/Call Breakdown

Total Calls 145,794
Total Puts 123,017
Put/Call Ratio 0.84
Net Difference 22,777

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