Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.32 +1.41%
(7/10 12:55) ◀
|
Friday, July 10, 2026 (1:00pm)
January 2026
|
▶ (7/10 13:05)
◀ 7/10 13:00 ▶

Option Volume

Detail
ℹ
Current (07/10 1:00pm) 321,185
Calls: 196,196 (61%)
Puts: 124,989 (39%)
Prior (07/08) 274,384
Calls: 148,907 (54%)
Puts: 125,477 (46%)
Current vs Prior +17.06%
Calls: +31.76% (Calls)
Puts: -0.39% (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 -48.82%
Calls: -42.70%
Puts: -56.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:00pm) $29.77M
Calls: $14.52M (49%)
Puts: $15.24M (51%)
Prior (07/08) $26.55M
Calls: $10.70M (40%)
Puts: $15.84M (60%)
Current vs Prior +12.13%
Calls: +35.68%
Puts: -3.79%
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 -64.02%
Calls: -62.84%
Puts: -65.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:00pm) 0.64
Prior (07/08) 0.84
Current vs Prior -24.40%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -24.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 1:00pm) 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% | 2.70%1.60% | 4.43%3.66% | 11.45%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -47.91% | -31.12%-47.91% | -19.08%-23.66% | -7.24%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -45.07% | -27.91%-55.59% | -20.96%-27.34% | -7.21%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -47.91% | -31.12%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.07% | 11.82%
Calls: 17.65% | 16.98%
Puts: 12.50% | 6.67%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +80.91% | +35.86%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +27.50% | +63.39%
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
13:00BEARISHBULLISHBULLISH
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 227 of results (avg 5.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.551.56$1.560.6%9350.4722.3K
$38.00Aug 211.121.14$1.131.8%7070.3822.2K
$38.00Jul 310.540.55$0.551.8%8220.3016.6K
$37.00Jul 310.900.92$0.912.2%2.3K0.4316.6K
$40.00Aug 140.410.42$0.422.4%1620.20320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.062.09$2.081.4%2770.5311.5K
$36.50Jul 241.001.02$1.012.0%2200.51472
$36.50Aug 71.461.49$1.482.0%80.50383
$43.00Jul 176.606.75$6.682.2%241.00289
$37.00Aug 71.711.75$1.732.3%140.55175

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 130.050.06$0.0616.7%3.8K0.122.2K
$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
$40.00Jul 240.070.08$0.0812.5%1.8K0.072.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%8870.101.1K
$33.50Jul 150.050.06$0.0616.7%1770.061.0K
$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. 162 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 106.656.90$6.783.7%1511.0083
$30.00Jul 106.156.40$6.284.0%2021.0071
$30.50Jul 105.655.90$5.784.3%211.006
$31.00Jul 105.155.40$5.284.7%291.0062
$31.50Jul 104.654.90$4.785.2%141.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 174.604.85$4.725.3%--1.00701
$42.00Jul 175.605.85$5.734.4%51.004.5K
$43.00Jul 176.606.75$6.682.2%241.00289
$42.00Jul 245.605.95$5.786.1%11.004
$42.50Jul 246.106.35$6.234.0%661.00--

Most actively traded options today. High liquidity = easy entry/exit. 316 active (total vol 244.8K, top 21.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.360.37$0.372.7%17.8K0.3523.7K
$37.00Jul 100.010.02$0.0250.0%13.6K0.0720.1K
$37.50Jul 100.000.01$0.01100.0%10.2K0.0213.0K
$38.00Jul 170.120.14$0.1315.4%8.9K0.1616.9K
$36.50Jul 100.040.06$0.0540.0%8.8K0.2816.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.780.80$0.792.5%21.2K0.432.2K
$33.00Jul 240.150.17$0.1612.5%21.1K0.115.2K
$36.00Jul 100.010.03$0.02100.0%9.4K0.145.2K
$34.50Jul 170.160.17$0.175.9%5.7K0.1610.8K
$35.50Jul 170.350.36$0.362.8%3.2K0.311.6K

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 407.6%, max 855.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21348.1%36.4%855.8%208.3K
$30.00Jul 10Aug 21396.6%46.6%751.9%202545
$42.00Jul 10Aug 21305.2%35.9%749.0%1.3K11.2K
$30.50Jul 10Aug 7365.7%46.2%691.2%2211
$42.50Jul 10Jul 24326.8%41.9%680.9%11.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21348.1%36.4%855.8%31.0K
$29.50Jul 10Aug 14427.8%48.1%790.0%--1.0K
$30.00Jul 10Aug 21396.6%46.6%751.9%2.6K48.7K
$42.00Jul 10Aug 21305.2%35.9%749.0%41.5K
$30.50Jul 10Aug 14365.7%45.4%706.4%637.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 8.09, avg 2.06)

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$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 14$0.13$0.87$0.136.69$40.13
$39.00$40.00Jul 31$0.14$0.86$0.146.14$39.14
$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$0.12$0.88$0.127.33$31.88
$34.00$33.00Jul 31$0.15$0.85$0.155.67$33.85
$33.00$32.00Aug 21$0.17$0.83$0.174.88$32.83
$36.00$35.50Jul 13$0.11$0.39$0.113.55$35.89
$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. 130 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
$33.00$34.00Jul 15$0.88$0.88$0.127.33$33.88
$32.00$33.00Jul 31$0.87$0.87$0.136.69$32.87
$33.00$34.00Jul 31$0.86$0.86$0.146.14$33.86
$32.00$33.00Aug 21$0.85$0.85$0.155.67$32.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.80$1.80$0.209.00$40.20
$40.00$39.00Jul 31$0.85$0.85$0.155.67$39.15
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15
$40.00$39.00Aug 7$0.81$0.81$0.194.26$39.19
$40.00$39.50Aug 14$0.40$0.40$0.104.00$39.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 10Jul 13$0.0594.4%32.1%
$35.50Jul 10Jul 13$0.0562.9%28.7%
$30.50Jul 10Jul 17$0.10365.7%66.3%
$32.50Jul 10Jul 17$0.10244.8%49.8%
$37.00Jul 10Jul 13$0.1066.2%26.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 10Jul 13$0.0583.0%28.9%
$39.50Jul 17Jul 24$0.0535.4%32.2%
$35.50Jul 10Jul 13$0.1062.9%28.7%
$37.00Jul 10Jul 13$0.1466.2%26.5%
$41.50Jul 10Jul 13$0.17283.1%58.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 0.80% of stock, avg 10.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 10$0.05$0.24$0.29$36.21$36.790.80%
$36.00Jul 10$0.34$0.02$0.36$35.64$36.360.99%
$36.50Jul 13$0.27$0.45$0.72$35.78$37.221.98%
$37.00Jul 10$0.02$0.72$0.74$36.26$37.742.04%
$36.00Jul 13$0.53$0.22$0.75$35.25$36.752.06%
$35.50Jul 10$0.85$0.01$0.86$34.64$36.362.37%
$37.00Jul 13$0.12$0.86$0.98$36.02$37.982.70%
$35.50Jul 13$0.90$0.11$1.01$34.49$36.512.78%
$36.50Jul 15$0.45$0.63$1.08$35.42$37.582.97%
$36.00Jul 15$0.70$0.40$1.10$34.90$37.103.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 193 found (cheapest 0.11% of stock, avg 3.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$36.00Jul 10$0.02$0.02$0.04$35.96$37.04
$36.50$36.00Jul 10$0.05$0.02$0.07$35.93$36.57
$38.00$34.50Jul 13$0.03$0.04$0.07$34.43$38.07
$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
$38.50$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$0.12$0.04$0.16$34.34$37.16
$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 6.69, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.87$0.136.69$31.13$33.87
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
37/3839/40Jul 31$0.83$0.174.88$37.17$39.83
32/3334/35Aug 21$0.83$0.174.88$32.17$34.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
33/3435/36Jul 31$0.80$0.204.00$33.20$35.80
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. 87 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
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$31.00$32.00$33.00Jul 31$0.06$0.9415.67
$31.00$32.00$33.00Jul 13$0.07$0.9313.29
$30.00$31.00$32.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 31$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$38.00$39.00$40.00Aug 7$0.07$0.9313.29
$32.00$33.00$34.00Aug 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$43.501:2Jul 15-$0.02$1.48
$41.00$42.001:2Aug 7-$0.06$0.94
$38.00$39.001:2Jul 31-$0.07$0.93
$40.00$41.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$31.001:2Jul 31-$0.06$0.94
$31.00$30.001:2Jul 31-$0.07$0.93
$33.00$32.001:2Jul 31-$0.11$0.89
$34.00$33.001:2Jul 31-$0.14$0.86
$35.00$34.001:2Jul 31-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 4.27%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 21$1.550.471.9%4.27%6.14%93522.3K
$36.50Aug 14$1.540.510.5%4.24%4.74%185179
$37.00Aug 14$1.350.461.9%3.72%5.59%130309
$36.50Aug 7$1.340.500.5%3.69%4.19%791.0K
$37.50Aug 14$1.130.413.2%3.11%6.36%3312
$37.00Aug 7$1.120.451.9%3.08%4.96%1.4K5.6K
$38.00Aug 21$1.120.384.6%3.08%7.71%70722.2K
$38.00Aug 14$0.940.364.6%2.59%7.21%22223
$37.50Aug 7$0.920.393.2%2.53%5.78%1922.0K
$37.00Jul 31$0.900.431.9%2.48%4.35%2.3K16.6K

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 196,196
Total Puts 124,989
Put/Call Ratio 0.64
Net Difference 71,207

Prior's Put/Call Breakdown

Total Calls 148,907
Total Puts 125,477
Put/Call Ratio 0.84
Net Difference 23,430

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