Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.17 +0.99%
(7/10 13:40) ◀
|
Friday, July 10, 2026 (1:45pm)
January 2026
|
▶ (7/10 13:50)
◀ 7/10 13:45 ▶

Option Volume

Detail
ℹ
Current (07/10 1:45pm) 379,049
Calls: 225,447 (59%)
Puts: 153,602 (41%)
Prior (07/08) 293,758
Calls: 159,065 (54%)
Puts: 134,693 (46%)
Current vs Prior +29.03%
Calls: +41.73% (Calls)
Puts: +14.04% (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 -39.60%
Calls: -34.16%
Puts: -46.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:45pm) $35.67M
Calls: $16.38M (46%)
Puts: $19.29M (54%)
Prior (07/08) $28.44M
Calls: $11.85M (42%)
Puts: $16.59M (58%)
Current vs Prior +25.44%
Calls: +38.29%
Puts: +16.27%
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 -56.88%
Calls: -58.08%
Puts: -55.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:45pm) 0.68
Prior (07/08) 0.85
Current vs Prior -19.54%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -19.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 1:45pm) 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 1.52% | 2.60%1.52% | 4.34%3.68% | 11.45%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -50.40% | -33.65%-50.40% | -20.77%-23.35% | -7.30%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -47.69% | -30.56%-57.71% | -22.60%-27.04% | -7.28%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -50.40% | -33.65%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.79% | 13.66%
Calls: 5.00% | 11.63%
Puts: 28.57% | 15.69%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +101.56% | +57.01%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +42.05% | +88.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68.

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
13:45BEARISHBULLISHBULLISH
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
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 238 of results (avg 5.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.471.49$1.481.4%1.1K0.4622.3K
$36.00Aug 211.972.00$1.991.5%7500.5433.1K
$35.00Aug 212.562.60$2.581.6%1.2K0.6339.7K
$37.00Jul 240.570.58$0.571.8%1.2K0.374.6K
$37.00Aug 71.071.09$1.081.9%1.5K0.435.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.132.16$2.151.4%2910.5411.5K
$33.00Aug 210.680.69$0.691.4%4520.2315.8K
$35.00Aug 211.241.26$1.251.6%8330.3735.4K
$37.00Jul 171.101.12$1.111.8%10.2K0.6921.7K
$36.00Aug 211.631.66$1.651.8%3250.468.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 150.060.07$0.0714.3%2.1K0.10907
$38.50Jul 170.060.07$0.0714.3%6.1K0.099.5K
$40.00Jul 240.060.07$0.0714.3%1.8K0.072.2K
$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%9070.111.1K
$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%2840.0722.0K

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 107.107.35$7.233.5%2511.0086
$29.50Jul 106.606.80$6.703.0%1731.0083
$30.00Jul 106.106.35$6.234.0%2241.0071
$30.50Jul 105.605.85$5.734.4%371.006
$31.00Jul 105.105.35$5.234.8%451.0062
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 176.706.90$6.802.9%241.00289
$43.00Jul 316.656.95$6.804.4%--1.0026
$42.50Jul 106.106.40$6.254.8%30.99--

Most actively traded options today. High liquidity = easy entry/exit. 329 active (total vol 298.7K, top 21.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.290.31$0.306.7%20.0K0.3123.7K
$36.50Jul 100.020.03$0.0333.3%14.7K0.1516.3K
$37.00Jul 100.010.02$0.0250.0%13.6K0.0620.1K
$37.50Jul 100.000.01$0.01100.0%10.2K0.0213.0K
$38.00Jul 170.100.11$0.119.1%9.6K0.1316.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.830.85$0.842.4%21.3K0.462.2K
$33.00Jul 240.160.17$0.175.9%21.1K0.125.2K
$37.00Jul 171.101.12$1.111.8%10.2K0.6921.7K
$38.00Jul 171.791.97$1.889.6%10.1K0.8630.7K
$36.00Jul 100.040.05$0.0520.0%9.6K0.285.2K

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 507.1%, max 1017.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21406.7%36.4%1017.9%1098.3K
$29.00Jul 10Aug 21514.1%48.2%966.4%252151
$42.00Jul 10Aug 21358.0%35.7%902.2%1.3K11.2K
$30.00Jul 10Aug 21442.5%45.9%864.4%225545
$42.50Jul 10Jul 24382.6%40.6%841.8%21.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21406.7%36.4%1017.9%31.0K
$29.00Jul 10Aug 21514.1%48.2%966.4%17.9K
$29.50Jul 10Aug 14478.1%47.2%913.3%--1.0K
$42.00Jul 10Aug 21358.0%35.7%902.2%41.5K
$30.00Jul 10Aug 21442.5%45.9%864.4%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 2.12)

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$0.12$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$0.16$0.84$0.165.25$40.16
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
$33.50$33.00Aug 7$0.10$0.40$0.104.00$33.40
$35.50$35.00Jul 15$0.11$0.39$0.113.55$35.39

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 1.61)

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
$33.00$34.00Jul 31$0.84$0.84$0.165.25$33.84
$32.00$32.50Jul 24$0.40$0.40$0.104.00$32.40
$35.00$35.50Jul 17$0.39$0.39$0.113.55$35.39
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
$40.00$39.00Aug 21$0.80$0.80$0.204.00$39.20
$38.00$37.50Jul 17$0.39$0.39$0.113.55$37.61

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
$37.00Jul 10Jul 13$0.0790.1%26.8%
$31.50Jul 10Jul 17$0.08337.6%54.5%
$35.00Jul 10Jul 13$0.0896.1%29.5%
$34.50Jul 10Jul 13$0.09131.4%34.5%
$32.50Jul 10Jul 17$0.10268.8%48.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 10Jul 13$0.05138.1%33.4%
$39.50Jul 17Jul 24$0.0534.8%31.9%
$38.50Jul 13Jul 17$0.0736.6%32.5%
$37.00Jul 10Jul 13$0.0890.1%26.8%
$35.50Jul 10Jul 13$0.1159.3%26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 0.69% of stock, avg 10.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.20$0.05$0.25$35.75$36.250.69%
$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$0.43$0.26$0.69$35.31$36.691.91%
$36.50Jul 13$0.20$0.51$0.71$35.79$37.211.96%
$37.00Jul 10$0.02$0.78$0.80$36.20$37.802.21%
$35.50Jul 13$0.78$0.12$0.90$34.60$36.402.49%
$37.00Jul 13$0.09$0.86$0.95$36.05$37.952.63%
$36.00Jul 15$0.63$0.45$1.08$34.92$37.082.99%
$36.50Jul 15$0.38$0.70$1.08$35.42$37.582.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 193 found (cheapest 0.19% of stock, avg 3.18%)

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. 58 found (best R:R 9.00, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.90$0.109.00$32.10$34.90
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
31/3234/35Aug 21$0.85$0.155.67$31.15$34.85
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
33/3435/36Jul 31$0.82$0.184.56$33.18$35.82
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
34/3436/36Aug 14$0.40$0.104.00$33.60$35.90
34/3436/36Aug 14$0.40$0.104.00$34.10$35.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 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
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$31.00$32.00$33.00Jul 13$0.07$0.9313.29
$34.00$35.00$36.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Jul 31$0.06$0.9415.67
$32.00$33.00$34.00Aug 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
$36.00$37.00$38.00Aug 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. 108 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$43.001:2Aug 7-$0.05$0.95
$40.00$41.001:2Aug 7-$0.06$0.94
$41.00$42.001:2Aug 7-$0.06$0.94
$38.00$39.001:2Jul 31-$0.07$0.93
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. 52 found (best yield 4.15%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.500.500.9%4.15%5.06%445179
$37.00Aug 21$1.470.462.3%4.06%6.36%1.1K22.3K
$36.50Aug 7$1.290.480.9%3.57%4.48%851.0K
$37.00Aug 14$1.270.452.3%3.51%5.81%238309
$37.00Aug 7$1.070.432.3%2.96%5.25%1.5K5.6K
$37.50Aug 14$1.060.403.7%2.93%6.61%8312
$38.00Aug 21$1.060.375.1%2.93%7.99%7.0K22.2K
$38.00Aug 14$0.870.355.1%2.41%7.46%96223
$37.50Aug 7$0.860.383.7%2.38%6.05%1922.0K
$37.00Jul 31$0.830.412.3%2.29%4.59%2.4K16.6K

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 225,447
Total Puts 153,602
Put/Call Ratio 0.68
Net Difference 71,845

Prior's Put/Call Breakdown

Total Calls 159,065
Total Puts 134,693
Put/Call Ratio 0.85
Net Difference 24,372

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