Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.23 +1.17%
(7/10 12:45) ◀
|
Friday, July 10, 2026 (12:50pm)
January 2026
|
▶ (7/10 12:55)
◀ 7/10 12:50 ▶

Option Volume

Detail
ℹ
Current (07/10 12:50pm) 316,329
Calls: 193,052 (61%)
Puts: 123,277 (39%)
Prior (07/08) 270,518
Calls: 147,107 (54%)
Puts: 123,411 (46%)
Current vs Prior +16.93%
Calls: +31.23% (Calls)
Puts: -0.11% (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 -49.59%
Calls: -43.62%
Puts: -56.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:50pm) $29.12M
Calls: $13.85M (48%)
Puts: $15.27M (52%)
Prior (07/08) $26.22M
Calls: $10.45M (40%)
Puts: $15.76M (60%)
Current vs Prior +11.08%
Calls: +32.51%
Puts: -3.14%
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 -64.80%
Calls: -64.55%
Puts: -65.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:50pm) 0.64
Prior (07/08) 0.84
Current vs Prior -23.88%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -24.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 12:50pm) 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% | 2.79%1.60% | 4.50%3.73% | 11.45%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -47.78% | -28.83%-47.78% | -17.88%-22.32% | -7.23%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -44.93% | -25.52%-55.48% | -19.78%-26.06% | -7.21%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -47.78% | -28.83%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.07% | 9.93%
Calls: 15.38% | 10.42%
Puts: 18.75% | 9.43%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +104.92% | +14.14%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +44.42% | +37.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64. P/C ratio dropping 24% - 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
12:50BEARISHBULLISHBULLISH
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 243 of results (avg 5.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 71.111.13$1.121.8%1.4K0.435.6K
$36.50Jul 170.540.55$0.551.8%1.0K0.446.0K
$38.00Aug 211.091.11$1.101.8%7030.3822.2K
$36.00Aug 212.002.04$2.022.0%6660.5533.1K
$36.00Jul 311.371.40$1.392.2%6180.554.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 310.710.72$0.721.4%5720.3323.4K
$37.00Aug 212.112.14$2.131.4%2630.5411.5K
$37.00Aug 141.961.99$1.981.5%1.2K0.5512
$36.50Aug 141.691.72$1.711.8%700.5013
$36.00Aug 211.621.65$1.641.8%2430.468.5K

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
$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 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. 322 active (total vol 242.0K, 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 240.820.85$0.843.6%21.2K0.452.2K
$33.00Jul 240.160.18$0.1711.8%21.1K0.125.2K
$36.00Jul 100.030.05$0.0450.0%9.4K0.235.2K
$34.50Jul 170.180.19$0.195.3%5.7K0.1710.8K
$35.50Jul 170.380.39$0.392.6%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 398.7%, max 846.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21344.7%36.4%846.7%208.3K
$29.00Jul 10Aug 21442.9%48.4%815.4%215151
$42.00Jul 10Aug 21302.9%35.9%744.3%1.3K11.2K
$30.00Jul 10Aug 21381.7%46.1%728.5%186545
$30.50Jul 10Aug 7351.5%45.9%665.4%811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21344.7%36.4%846.7%11.0K
$29.00Jul 10Aug 21442.9%48.4%815.4%17.9K
$29.50Jul 10Aug 14412.1%47.7%764.5%--1.0K
$42.00Jul 10Aug 21302.9%35.9%744.3%11.5K
$30.00Jul 10Aug 21381.7%46.1%728.5%2.6K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 9.00, avg 2.12)

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
$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
$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. 133 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
$32.00$33.00Jul 31$0.90$0.90$0.109.00$32.90
$29.00$30.00Aug 21$0.90$0.90$0.109.00$29.90
$33.00$34.00Jul 31$0.86$0.86$0.146.14$33.86
$32.00$33.00Aug 21$0.83$0.83$0.174.88$32.83
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
$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. 16 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 10Jul 13$0.05116.1%35.1%
$33.00Jul 10Jul 13$0.06204.1%50.5%
$34.00Jul 10Jul 13$0.06145.6%40.3%
$32.50Jul 10Jul 17$0.07233.3%48.6%
$31.50Jul 10Jul 17$0.08292.0%54.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 10Jul 13$0.0686.0%31.7%
$39.00Jul 10Jul 17$0.06165.8%33.9%
$40.00Jul 10Jul 17$0.07213.8%38.4%
$35.50Jul 10Jul 13$0.1254.8%28.4%
$37.00Jul 10Jul 13$0.1372.3%26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 0.83% of stock, avg 10.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.26$0.04$0.30$35.70$36.300.83%
$36.50Jul 10$0.04$0.32$0.36$36.14$36.860.99%
$35.50Jul 10$0.73$0.01$0.74$34.76$36.242.04%
$36.00Jul 13$0.48$0.26$0.74$35.26$36.742.04%
$36.50Jul 13$0.23$0.53$0.76$35.74$37.262.10%
$37.00Jul 10$0.02$0.77$0.79$36.21$37.792.18%
$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$0.42$0.68$1.10$35.40$37.603.04%
$36.00Jul 15$0.67$0.45$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 0.17% of stock, avg 3.18%)

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$0.04$0.04$0.08$35.92$36.58
$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. 60 found (best R:R 6.14, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3234/35Aug 21$0.86$0.146.14$31.14$34.86
31/3233/34Aug 21$0.85$0.155.67$31.15$33.85
33/3435/36Aug 21$0.82$0.184.56$33.18$35.82
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
34/3536/37Aug 21$0.81$0.194.26$34.19$36.81
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
33/3434/35Aug 14$0.80$0.204.00$32.70$34.80
33/3435/36Jul 31$0.79$0.213.76$33.21$35.79
34/3436/37Aug 14$0.39$0.113.55$33.61$36.89
36/3638/38Aug 14$0.39$0.113.55$35.61$37.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Jul 31$0.05$0.9519.00
$33.00$34.00$35.00Aug 14$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
$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
$33.00$34.00$35.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Jul 17$0.07$0.9313.29
$32.00$33.00$34.00Jul 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. 106 found (best net $-0.02, 101 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-$0.10$0.90
$34.00$33.001:2Jul 31-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 4.22%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.530.500.8%4.22%4.97%185179
$37.00Aug 21$1.490.462.1%4.11%6.24%93122.3K
$36.50Aug 7$1.300.490.8%3.59%4.33%791.0K
$37.00Aug 14$1.300.452.1%3.59%5.71%130309
$37.00Aug 7$1.110.432.1%3.06%5.19%1.4K5.6K
$37.50Aug 14$1.090.403.5%3.01%6.51%3312
$38.00Aug 21$1.090.384.9%3.01%7.89%70322.2K
$37.50Aug 7$0.900.383.5%2.48%5.99%1922.0K
$38.00Aug 14$0.900.364.9%2.48%7.37%22223
$37.00Jul 31$0.870.422.1%2.40%4.53%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 193,052
Total Puts 123,277
Put/Call Ratio 0.64
Net Difference 69,775

Prior's Put/Call Breakdown

Total Calls 147,107
Total Puts 123,411
Put/Call Ratio 0.84
Net Difference 23,696

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