Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.27 +1.28%
(7/10 12:50) ◀
|
Friday, July 10, 2026 (12:55pm)
January 2026
|
▶ (7/10 13:00)
◀ 7/10 12:55 ▶

Option Volume

Detail
ℹ
Current (07/10 12:55pm) 318,464
Calls: 194,480 (61%)
Puts: 123,984 (39%)
Prior (07/08) 272,653
Calls: 147,956 (54%)
Puts: 124,697 (46%)
Current vs Prior +16.80%
Calls: +31.44% (Calls)
Puts: -0.57% (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 -49.25%
Calls: -43.20%
Puts: -56.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:55pm) $29.40M
Calls: $14.16M (48%)
Puts: $15.23M (52%)
Prior (07/08) $26.41M
Calls: $10.52M (40%)
Puts: $15.88M (60%)
Current vs Prior +11.32%
Calls: +34.59%
Puts: -4.10%
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 -64.47%
Calls: -63.75%
Puts: -65.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:55pm) 0.64
Prior (07/08) 0.84
Current vs Prior -24.36%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -24.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 12:55pm) 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% | 2.81%1.60% | 4.44%3.78% | 11.44%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -47.84% | -28.21%-47.84% | -18.97%-21.26% | -7.33%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -44.99% | -24.86%-55.53% | -20.85%-25.05% | -7.31%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -47.84% | -28.21%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.41% | 16.77%
Calls: 16.67% | 11.54%
Puts: 32.14% | 22.00%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +193.04% | +92.76%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +106.51% | +131.81%
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
12:55BEARISHBULLISHBULLISH
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 231 of results (avg 5.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 211.111.13$1.121.8%7060.3822.2K
$38.00Jul 310.530.54$0.541.9%8220.3016.6K
$37.00Aug 211.531.56$1.551.9%9310.4722.3K
$37.50Aug 70.910.93$0.922.2%1920.392.0K
$39.00Aug 70.450.46$0.462.2%3440.241.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 210.900.91$0.911.1%4140.2916.8K
$37.00Aug 212.082.11$2.091.4%2640.5311.5K
$35.00Aug 211.201.22$1.211.7%6930.3635.4K
$37.00Aug 71.741.77$1.761.7%140.56175
$36.50Aug 71.481.51$1.502.0%80.50383

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 115 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.050.06$0.0616.7%130.06158
$42.00Jul 310.060.07$0.0714.3%1540.052.3K
$38.50Jul 170.070.08$0.0812.5%5.8K0.109.5K
$43.00Aug 70.070.08$0.0812.5%--0.05376
$37.00Jul 130.100.11$0.119.1%5.4K0.213.0K
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
$29.50Jul 240.050.06$0.0616.7%1160.033
$33.00Jul 170.060.07$0.0714.3%2730.0622.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 160 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 106.606.85$6.733.7%1381.0083
$30.00Jul 106.106.35$6.234.0%1891.0071
$30.50Jul 105.655.85$5.753.5%101.006
$31.00Jul 105.155.35$5.253.8%181.0062
$31.50Jul 104.604.85$4.725.3%141.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 174.654.90$4.785.2%--1.00701
$42.00Jul 175.655.90$5.784.3%51.004.5K
$43.00Jul 176.656.80$6.732.2%241.00289
$42.00Jul 245.605.95$5.786.1%11.004
$42.50Jul 246.106.40$6.254.8%661.00--

Most actively traded options today. High liquidity = easy entry/exit. 314 active (total vol 242.6K, top 21.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.350.37$0.365.6%17.5K0.3423.7K
$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 100.040.05$0.0520.0%8.8K0.2416.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.800.82$0.812.5%21.2K0.442.2K
$33.00Jul 240.160.17$0.175.9%21.1K0.115.2K
$36.00Jul 100.020.04$0.0366.7%9.4K0.185.2K
$34.50Jul 170.170.18$0.185.6%5.7K0.1710.8K
$35.50Jul 170.360.38$0.375.4%3.2K0.321.6K

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 391.2%, max 848.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21347.1%36.6%848.4%208.3K
$42.00Jul 10Aug 21304.6%35.8%752.0%1.3K11.2K
$30.00Jul 10Aug 21390.1%46.4%741.4%189545
$30.50Jul 10Aug 7359.5%46.0%681.9%1111
$42.50Jul 10Jul 24326.1%42.2%672.9%11.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21347.1%36.6%848.4%11.0K
$29.50Jul 10Aug 14421.0%47.9%778.9%--1.0K
$42.00Jul 10Aug 21304.6%35.8%752.0%11.5K
$30.00Jul 10Aug 21390.1%46.4%741.4%2.6K48.7K
$30.50Jul 10Aug 14359.5%45.2%695.9%637.7K

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 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 14$0.10$0.90$0.109.00$41.10
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 21$0.12$0.88$0.127.33$31.88
$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. 135 found (best R:R 9.00, avg 1.68)

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$0.85$0.85$0.155.67$32.85
$33.00$34.00Jul 31$0.85$0.85$0.155.67$33.85
$31.00$32.00Aug 21$0.85$0.85$0.155.67$31.85
$32.00$33.00Aug 21$0.85$0.85$0.155.67$32.85
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$1.77$1.77$0.237.70$40.23
$40.00$39.00Jul 31$0.88$0.88$0.127.33$39.12
$41.00$40.00Aug 21$0.84$0.84$0.165.25$40.16
$40.00$39.00Aug 7$0.82$0.82$0.184.56$39.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 10Jul 13$0.06120.9%35.7%
$30.00Jul 10Jul 17$0.07390.1%69.3%
$35.50Jul 10Jul 13$0.0759.1%27.8%
$31.50Jul 10Jul 17$0.08299.2%55.4%
$37.00Jul 10Jul 13$0.0969.3%27.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 13Jul 17$0.0535.3%32.5%
$35.50Jul 10Jul 13$0.1059.1%27.8%
$37.00Jul 10Jul 13$0.1469.3%27.0%
$36.00Jul 10Jul 13$0.2042.6%25.3%
$36.50Jul 10Jul 13$0.2245.6%27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 0.91% of stock, avg 9.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.30$0.03$0.33$35.67$36.330.91%
$36.50Jul 10$0.05$0.28$0.33$36.17$36.830.91%
$36.00Jul 13$0.52$0.23$0.75$35.25$36.752.07%
$36.50Jul 13$0.25$0.50$0.75$35.75$37.252.07%
$37.00Jul 10$0.02$0.74$0.76$36.24$37.762.10%
$35.50Jul 10$0.77$0.01$0.78$34.72$36.282.15%
$35.50Jul 13$0.84$0.11$0.95$34.55$36.452.62%
$37.00Jul 13$0.11$0.88$0.99$36.01$37.992.73%
$36.00Jul 15$0.69$0.42$1.11$34.89$37.113.06%
$36.50Jul 15$0.44$0.68$1.12$35.38$37.623.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 193 found (cheapest 0.14% of stock, avg 3.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$36.00Jul 10$0.02$0.03$0.05$35.95$37.05
$38.00$34.50Jul 13$0.03$0.04$0.07$34.43$38.07
$36.50$36.00Jul 10$0.05$0.03$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$0.06$0.09$34.91$38.09
$37.50$35.00Jul 13$0.05$0.06$0.11$34.89$37.61
$38.50$34.00Jul 15$0.05$0.08$0.13$33.87$38.63
$38.00$35.50Jul 13$0.03$0.11$0.14$35.36$38.14
$37.00$34.50Jul 13$0.11$0.04$0.15$34.35$37.15
$37.50$35.50Jul 13$0.05$0.11$0.16$35.34$37.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 6.69, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.87$0.136.69$31.13$33.87
32/3334/35Aug 21$0.86$0.146.14$32.14$34.86
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
37/3839/40Aug 21$0.83$0.174.88$37.17$39.83
37/3839/40Jul 31$0.82$0.184.56$37.18$39.82
33/3435/36Aug 21$0.82$0.184.56$33.18$35.82
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
36/3638/38Aug 14$0.40$0.104.00$36.10$38.40
31/3234/35Aug 21$0.80$0.204.00$31.20$34.80

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
$41.00$42.00$43.00Aug 14$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
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$31.00$32.00$33.00Jul 13$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$0.05$0.9519.00
$38.00$39.00$40.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Jul 31$0.06$0.9415.67
$31.00$32.00$33.00Aug 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. 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$43.501:2Jul 15-$0.02$1.48
$38.00$39.001:2Jul 31-$0.06$0.94
$40.00$41.001:2Aug 7-$0.06$0.94
$41.00$42.001:2Aug 7-$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-$0.11$0.89
$34.00$33.001:2Jul 31-$0.13$0.87
$35.00$34.001:2Jul 31-$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 4.22%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.530.500.6%4.22%4.85%185179
$37.00Aug 21$1.530.472.0%4.22%6.23%93122.3K
$37.00Aug 14$1.340.462.0%3.69%5.71%130309
$36.50Aug 7$1.330.500.6%3.67%4.30%791.0K
$37.00Aug 7$1.120.442.0%3.09%5.10%1.4K5.6K
$37.50Aug 14$1.110.413.4%3.06%6.45%3312
$38.00Aug 21$1.110.384.8%3.06%7.83%70622.2K
$38.00Aug 14$0.930.364.8%2.56%7.33%22223
$37.50Aug 7$0.910.393.4%2.51%5.90%1922.0K
$37.00Jul 31$0.890.422.0%2.45%4.47%2.0K16.6K

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 194,480
Total Puts 123,984
Put/Call Ratio 0.64
Net Difference 70,496

Prior's Put/Call Breakdown

Total Calls 147,956
Total Puts 124,697
Put/Call Ratio 0.84
Net Difference 23,259

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