Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.22 +1.13%
(7/10 13:25) ◀
|
Friday, July 10, 2026 (1:30pm)
January 2026
|
▶ (7/10 13:35)
◀ 7/10 13:30 ▶

Option Volume

Detail
ℹ
Current (07/10 1:30pm) 352,456
Calls: 220,435 (63%)
Puts: 132,021 (37%)
Prior (07/08) 286,447
Calls: 154,296 (54%)
Puts: 132,151 (46%)
Current vs Prior +23.04%
Calls: +42.87% (Calls)
Puts: -0.10% (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 -43.84%
Calls: -35.62%
Puts: -53.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:30pm) $32.01M
Calls: $15.99M (50%)
Puts: $16.02M (50%)
Prior (07/08) $27.62M
Calls: $11.50M (42%)
Puts: $16.12M (58%)
Current vs Prior +15.89%
Calls: +39.08%
Puts: -0.64%
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 -61.31%
Calls: -59.08%
Puts: -63.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:30pm) 0.60
Prior (07/08) 0.86
Current vs Prior -30.07%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -29.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 1:30pm) 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 1.55% | 2.73%1.55% | 4.33%3.73% | 11.46%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -49.57% | -30.22%-49.57% | -20.88%-22.30% | -7.20%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -46.82% | -26.97%-57.00% | -22.71%-26.04% | -7.18%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -49.57% | -30.22%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.91% | 12.07%
Calls: 8.00% | 10.42%
Puts: 25.81% | 13.73%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +103.00% | +38.74%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +43.06% | +66.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60. 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
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
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 239 of results (avg 5.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.780.79$0.791.3%3.2K0.5619.6K
$38.00Aug 211.081.10$1.091.8%7.0K0.3822.2K
$40.00Aug 210.530.54$0.541.9%3.8K0.2330.2K
$35.00Aug 212.592.64$2.621.9%1.1K0.6439.7K
$36.00Aug 212.012.05$2.032.0%7490.5533.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.221.24$1.231.6%8240.3735.4K
$36.00Jul 170.540.55$0.551.8%2.7K0.4415.3K
$36.00Aug 211.611.64$1.631.8%2990.458.5K
$35.50Aug 71.071.09$1.081.9%220.40766
$36.00Jul 311.061.08$1.071.9%5300.452.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 150.060.07$0.0714.3%2.1K0.10907
$40.00Jul 240.060.07$0.0714.3%1.8K0.072.2K
$42.00Jul 310.060.07$0.0714.3%1540.052.3K
$38.50Jul 170.070.08$0.0812.5%6.1K0.109.5K
$43.00Aug 70.070.08$0.0812.5%--0.05376
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%2760.0622.0K

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
$31.00Jul 155.105.50$5.307.5%--1.0010
$29.00Jul 107.107.40$7.254.1%2510.9986
$29.50Jul 106.656.80$6.732.2%1730.9983
$30.00Jul 106.106.35$6.234.0%2240.9971
$29.00Jul 136.857.60$7.2310.4%--0.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 101.211.37$1.2912.4%1.1K1.001.7K
$38.00Jul 101.641.88$1.7613.6%951.004
$39.00Jul 102.722.88$2.805.7%41.0010
$40.00Jul 103.653.90$3.786.6%2331.001
$41.50Jul 105.155.40$5.284.7%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 329 active (total vol 274.1K, top 21.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.320.33$0.333.0%19.5K0.3223.7K
$36.50Jul 100.020.03$0.0333.3%14.2K0.1716.3K
$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 170.110.12$0.128.3%9.6K0.1416.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.810.83$0.822.4%21.3K0.452.2K
$33.00Jul 240.150.17$0.1612.5%21.1K0.115.2K
$36.00Jul 100.030.04$0.0425.0%9.5K0.225.2K
$34.50Jul 170.160.18$0.1711.8%8.8K0.1710.8K
$35.50Jul 170.370.38$0.382.6%3.3K0.321.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 470.0%, max 959.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21385.1%36.3%959.9%728.3K
$29.00Jul 10Aug 21495.5%48.5%921.9%252151
$42.00Jul 10Aug 21338.4%35.8%845.4%1.3K11.2K
$30.00Jul 10Aug 21427.0%46.2%824.8%225545
$42.50Jul 10Jul 24362.0%41.5%772.3%21.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21385.1%36.3%959.9%31.0K
$29.00Jul 10Aug 21495.5%48.5%921.9%17.9K
$29.50Jul 10Aug 14461.0%47.3%873.9%--1.0K
$42.00Jul 10Aug 21338.4%35.8%845.4%41.5K
$30.00Jul 10Aug 21427.0%46.2%824.8%2.6K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 9.00, avg 2.14)

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$0.12$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$0.17$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$0.16$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
$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. 131 found (best R:R 9.00, avg 1.64)

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$33.00Jul 31$0.85$0.85$0.155.67$32.85
$32.00$32.50Jul 24$0.40$0.40$0.104.00$32.40
$34.00$34.50Jul 24$0.40$0.40$0.104.00$34.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Jul 31$0.89$0.89$0.118.09$39.11
$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
$37.50$37.00Jul 17$0.40$0.40$0.104.00$37.10
$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. 16 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 10Jul 13$0.06163.1%40.7%
$34.50Jul 10Jul 13$0.06130.1%35.5%
$35.00Jul 10Jul 13$0.0896.5%30.6%
$35.50Jul 10Jul 13$0.0861.7%26.8%
$37.00Jul 10Jul 13$0.0880.4%26.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 13Jul 17$0.0535.7%33.1%
$39.50Jul 17Jul 24$0.0535.4%32.3%
$35.50Jul 10Jul 13$0.1061.7%26.8%
$37.00Jul 10Jul 13$0.1080.4%26.5%
$41.50Jul 10Jul 13$0.12314.3%60.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 0.80% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.25$0.04$0.29$35.71$36.290.80%
$36.50Jul 10$0.03$0.31$0.34$36.16$36.840.94%
$36.00Jul 13$0.48$0.25$0.73$35.27$36.732.02%
$36.50Jul 13$0.22$0.51$0.73$35.77$37.232.02%
$35.50Jul 10$0.73$0.01$0.74$34.76$36.242.04%
$37.00Jul 10$0.02$0.76$0.78$36.22$37.782.15%
$35.50Jul 13$0.81$0.11$0.92$34.58$36.422.54%
$37.00Jul 13$0.10$0.86$0.96$36.04$37.962.65%
$36.00Jul 15$0.66$0.43$1.09$34.91$37.093.01%
$36.50Jul 15$0.40$0.69$1.09$35.41$37.593.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 193 found (cheapest 0.17% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$36.00Jul 10$0.02$0.04$0.06$35.94$37.06
$36.50$36.00Jul 10$0.03$0.04$0.07$35.93$36.57
$38.00$34.50Jul 13$0.03$0.04$0.07$34.43$38.07
$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
$37.00$34.50Jul 13$0.10$0.04$0.14$34.36$37.14
$38.00$35.50Jul 13$0.03$0.11$0.14$35.36$38.14
$38.00$34.00Jul 15$0.07$0.08$0.15$33.85$38.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 8.09, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.89$0.118.09$32.11$34.89
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
31/3234/35Aug 21$0.84$0.165.25$31.16$34.84
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
33/3435/36Jul 31$0.80$0.204.00$33.20$35.80
33/3435/36Aug 7$0.40$0.104.00$33.10$35.40
34/3436/36Aug 14$0.39$0.113.55$33.61$35.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Jul 31$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 21$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
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$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. 112 found (best net $-0.02, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 15-$0.02$1.98
$38.00$39.001:2Jul 31-$0.05$0.95
$42.00$43.001:2Aug 7-$0.05$0.95
$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-$0.06$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-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 4.25%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.540.500.8%4.25%5.02%288179
$37.00Aug 21$1.490.462.1%4.11%6.27%1.1K22.3K
$36.50Aug 7$1.330.490.8%3.67%4.45%851.0K
$37.00Aug 14$1.300.452.1%3.59%5.74%238309
$37.00Aug 7$1.090.442.1%3.01%5.16%1.4K5.6K
$37.50Aug 14$1.090.403.5%3.01%6.54%8312
$38.00Aug 21$1.080.384.9%2.98%7.90%7.0K22.2K
$38.00Aug 14$0.900.364.9%2.48%7.40%96223
$37.50Aug 7$0.880.383.5%2.43%5.96%1922.0K
$37.00Jul 31$0.860.422.1%2.37%4.53%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 220,435
Total Puts 132,021
Put/Call Ratio 0.60
Net Difference 88,414

Prior's Put/Call Breakdown

Total Calls 154,296
Total Puts 132,151
Put/Call Ratio 0.86
Net Difference 22,145

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