Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.17 +1.01%
(7/10 13:15) ◀
|
Friday, July 10, 2026 (1:20pm)
January 2026
|
▶ (7/10 13:25)
◀ 7/10 13:20 ▶

Option Volume

Detail
ℹ
Current (07/10 1:20pm) 347,791
Calls: 216,627 (62%)
Puts: 131,164 (38%)
Prior (07/08) 281,198
Calls: 150,569 (54%)
Puts: 130,629 (46%)
Current vs Prior +23.68%
Calls: +43.87% (Calls)
Puts: +0.41% (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 -44.58%
Calls: -36.73%
Puts: -54.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:20pm) $31.47M
Calls: $15.43M (49%)
Puts: $16.05M (51%)
Prior (07/08) $27.11M
Calls: $10.93M (40%)
Puts: $16.19M (60%)
Current vs Prior +16.07%
Calls: +41.15%
Puts: -0.86%
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 -61.96%
Calls: -60.52%
Puts: -63.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:20pm) 0.61
Prior (07/08) 0.87
Current vs Prior -30.21%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -28.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 1:20pm) 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 1.58% | 2.63%1.58% | 4.40%3.70% | 11.50%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -48.59% | -32.95%-48.59% | -19.76%-22.77% | -6.85%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -45.79% | -29.83%-56.17% | -21.62%-26.49% | -6.83%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -48.59% | -32.95%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.82% | 14.50%
Calls: 13.64% | 11.36%
Puts: 20.00% | 17.65%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +101.92% | +66.67%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +42.30% | +100.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61. P/C ratio dropping 30% - 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
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
13:10BEARISHBULLISHBULLISH
13:05BEARISHBULLISHBULLISH
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 228 of results (avg 5.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.301.31$1.310.8%1460.45309
$37.00Aug 211.481.50$1.491.3%1.1K0.4622.3K
$34.00Jul 312.722.76$2.741.5%640.773.8K
$36.00Aug 211.992.02$2.011.5%7470.5433.1K
$35.00Aug 212.572.61$2.591.5%1.1K0.6339.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.231.25$1.241.6%7140.3735.4K
$36.00Jul 311.081.10$1.091.8%5300.462.3K
$36.50Jul 241.071.09$1.081.9%2200.54472
$37.00Aug 212.132.17$2.151.9%2810.5411.5K
$34.00Jul 310.460.47$0.472.1%260.238.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 150.060.07$0.0714.3%2.0K0.10907
$40.00Jul 240.060.07$0.0714.3%1.8K0.072.2K
$38.50Jul 170.070.08$0.0812.5%6.1K0.109.5K
$43.00Aug 70.070.08$0.0812.5%--0.05376
$37.00Jul 130.080.09$0.0911.1%5.4K0.183.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%8970.111.1K
$33.50Jul 150.050.06$0.0616.7%1780.071.0K
$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%2750.0722.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 107.107.40$7.254.1%2511.0086
$29.50Jul 106.606.85$6.733.7%1731.0083
$30.00Jul 106.106.35$6.234.0%2241.0071
$30.50Jul 105.605.90$5.755.2%371.006
$31.00Jul 105.105.40$5.255.7%451.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 135.105.70$5.4011.1%21.00--
$40.00Jul 153.603.90$3.758.0%11.00--
$41.00Jul 174.654.90$4.785.2%--1.00701
$42.00Jul 175.655.90$5.784.3%51.004.5K
$43.00Jul 176.656.90$6.783.7%241.00289

Most actively traded options today. High liquidity = easy entry/exit. 328 active (total vol 270.3K, top 21.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.310.33$0.326.3%18.8K0.3223.7K
$36.50Jul 100.020.03$0.0333.3%13.9K0.1516.3K
$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 170.100.12$0.1118.2%9.6K0.1416.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.830.85$0.842.4%21.2K0.462.2K
$33.00Jul 240.160.18$0.1711.8%21.1K0.125.2K
$36.00Jul 100.040.05$0.0520.0%9.4K0.275.2K
$34.50Jul 170.180.19$0.195.3%8.8K0.1710.8K
$35.50Jul 170.380.40$0.395.1%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 452.5%, max 927.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21375.5%36.5%927.8%208.3K
$29.00Jul 10Aug 21477.0%48.3%887.9%252151
$42.00Jul 10Aug 21330.3%35.8%822.3%1.3K11.2K
$30.00Jul 10Aug 21410.7%46.0%793.6%225545
$42.50Jul 10Jul 24353.1%40.5%772.4%21.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21375.5%36.5%927.8%31.0K
$29.00Jul 10Aug 21477.0%48.3%887.9%17.9K
$29.50Jul 10Aug 14443.7%47.3%837.8%--1.0K
$42.00Jul 10Aug 21330.3%35.8%822.3%41.5K
$30.00Jul 10Aug 21410.7%46.0%793.6%2.6K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 9.00, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.10$0.90$0.109.00$40.10
$39.00$40.00Jul 31$0.12$0.88$0.127.33$39.12
$40.00$41.00Aug 14$0.13$0.87$0.136.69$40.13
$40.00$41.00Aug 21$0.18$0.82$0.184.56$40.18
$37.00$37.50Jul 15$0.10$0.40$0.104.00$37.10
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
$33.50$33.00Aug 7$0.10$0.40$0.104.00$33.40

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 1.73)

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
$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
$42.00$40.00Aug 14$1.77$1.77$0.237.70$40.23
$43.00$42.00Aug 21$0.88$0.88$0.127.33$42.12
$40.00$39.00Jul 31$0.87$0.87$0.136.69$39.13
$41.00$40.00Aug 21$0.84$0.84$0.165.25$40.16
$39.00$38.00Aug 7$0.80$0.80$0.204.00$38.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Jul 10Jul 17$0.07410.7%66.6%
$37.00Jul 10Jul 13$0.0781.8%26.9%
$30.50Jul 10Jul 17$0.08378.1%65.1%
$31.50Jul 10Jul 17$0.08313.6%54.6%
$32.50Jul 10Jul 17$0.08250.0%48.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 10Jul 13$0.05126.7%33.0%
$39.50Jul 17Jul 24$0.0535.7%32.6%
$37.00Jul 10Jul 13$0.1081.8%26.9%
$35.50Jul 10Jul 13$0.1156.3%27.8%
$41.50Jul 10Jul 13$0.12307.0%60.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 0.75% of stock, avg 10.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.22$0.05$0.27$35.73$36.270.75%
$36.50Jul 10$0.03$0.35$0.38$36.12$36.881.05%
$35.50Jul 10$0.67$0.01$0.68$34.82$36.181.88%
$36.00Jul 13$0.44$0.27$0.71$35.29$36.711.96%
$36.50Jul 13$0.21$0.51$0.72$35.78$37.221.99%
$37.00Jul 10$0.02$0.76$0.78$36.22$37.782.16%
$35.50Jul 13$0.83$0.12$0.95$34.55$36.452.63%
$37.00Jul 13$0.09$0.86$0.95$36.05$37.952.63%
$36.50Jul 15$0.39$0.67$1.06$35.44$37.562.93%
$36.00Jul 15$0.67$0.45$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 3.14%)

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$0.03$0.05$0.08$35.92$36.58
$37.50$34.50Jul 13$0.04$0.04$0.08$34.42$37.58
$38.00$35.00Jul 13$0.03$0.06$0.09$34.91$38.09
$37.50$35.00Jul 13$0.04$0.06$0.10$34.90$37.60
$38.50$34.00Jul 15$0.04$0.08$0.12$33.88$38.62
$37.00$34.50Jul 13$0.09$0.04$0.13$34.37$37.13
$37.00$35.00Jul 13$0.09$0.06$0.15$34.85$37.15
$38.00$35.50Jul 13$0.03$0.12$0.15$35.35$38.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 8.09, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.89$0.118.09$32.11$34.89
33/3434/35Aug 14$0.84$0.165.25$32.66$34.84
31/3234/35Aug 21$0.84$0.165.25$31.16$34.84
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
33/3435/36Jul 31$0.82$0.184.56$33.18$35.82
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
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
34/3536/36Aug 14$0.39$0.113.55$34.61$36.39
34/3537/38Aug 14$0.39$0.113.55$34.61$37.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 14$0.05$0.9519.00
$35.00$36.00$37.00Aug 21$0.06$0.9415.67
$31.00$32.00$33.00Jul 13$0.07$0.9313.29
$30.00$31.00$32.00Aug 21$0.07$0.9313.29
$32.00$33.00$34.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Jul 10$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$36.00$37.00$38.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$33.00$34.00$35.00Aug 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. 110 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
$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-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Jul 31-$0.06$0.94
$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-$0.10$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. 53 found (best yield 4.26%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.540.500.9%4.26%5.17%185179
$37.00Aug 21$1.480.462.3%4.09%6.39%1.1K22.3K
$36.50Aug 7$1.300.490.9%3.59%4.51%791.0K
$37.00Aug 14$1.300.452.3%3.59%5.89%146309
$37.00Aug 7$1.070.442.3%2.96%5.25%1.4K5.6K
$38.00Aug 21$1.070.375.1%2.96%8.02%6.9K22.2K
$37.50Aug 14$1.060.403.7%2.93%6.61%8312
$38.00Aug 14$0.880.355.1%2.43%7.49%96223
$37.50Aug 7$0.870.383.7%2.41%6.08%1922.0K
$37.00Jul 31$0.840.412.3%2.32%4.62%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 216,627
Total Puts 131,164
Put/Call Ratio 0.61
Net Difference 85,463

Prior's Put/Call Breakdown

Total Calls 150,569
Total Puts 130,629
Put/Call Ratio 0.87
Net Difference 19,940

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