Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.13 +0.89%
(7/10 13:55) ◀
|
Friday, July 10, 2026 (2:00pm)
January 2026
|
▶ (7/10 14:05)
◀ 7/10 14:00 ▶

Option Volume

Detail
ℹ
Current (07/10 2:00pm) 405,857
Calls: 242,604 (60%)
Puts: 163,253 (40%)
Prior (07/08) 300,540
Calls: 164,699 (55%)
Puts: 135,841 (45%)
Current vs Prior +35.04%
Calls: +47.30% (Calls)
Puts: +20.18% (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 -35.33%
Calls: -29.15%
Puts: -42.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:00pm) $37.04M
Calls: $17.34M (47%)
Puts: $19.70M (53%)
Prior (07/08) $28.71M
Calls: $11.71M (41%)
Puts: $17.00M (59%)
Current vs Prior +29.02%
Calls: +48.09%
Puts: +15.89%
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 -55.23%
Calls: -55.63%
Puts: -54.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:00pm) 0.67
Prior (07/08) 0.82
Current vs Prior -18.41%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -20.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 2:00pm) 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 1.61% | 2.57%1.61% | 4.32%3.63% | 11.43%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -47.63% | -34.29%-47.64% | -21.19%-24.42% | -7.42%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -44.78% | -31.23%-55.35% | -23.01%-28.06% | -7.40%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -47.63% | -34.29%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.03% | 11.09%
Calls: 5.56% | 4.88%
Puts: 12.50% | 17.31%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +8.40% | +27.47%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg -23.60% | +53.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67.

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
14:00BEARISHBULLISHBULLISH
13:55BEARISHBULLISHBULLISH
13:50BEARISHBULLISHBULLISH
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 235 of results (avg 5.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.951.97$1.961.0%7510.5433.1K
$37.00Aug 211.451.47$1.461.4%1.2K0.4522.3K
$36.00Jul 311.301.32$1.311.5%6330.544.2K
$37.00Aug 71.051.07$1.061.9%1.5K0.435.6K
$36.50Jul 170.470.48$0.482.1%1.3K0.426.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.162.17$2.170.5%3040.5511.5K
$34.00Aug 210.930.94$0.941.1%4560.3016.8K
$37.50Jul 241.691.72$1.711.8%30.71433
$38.00Jul 312.252.29$2.271.8%90.724.4K
$36.50Aug 71.531.56$1.551.9%80.52383

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
$40.50Jul 240.050.06$0.0616.7%130.05158
$38.00Jul 150.060.07$0.0714.3%2.1K0.10907
$38.50Jul 170.060.07$0.0714.3%6.2K0.099.5K
$40.00Jul 240.060.07$0.0714.3%1.8K0.072.2K
$43.00Aug 70.070.08$0.0812.5%--0.05376
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%9070.121.1K
$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
$30.00Jul 240.060.07$0.0714.3%420.042.1K

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 136.857.60$7.2310.4%--1.0021
$31.00Jul 134.905.40$5.159.7%--1.0019
$32.00Jul 133.954.40$4.1810.8%--1.0015
$33.00Jul 132.903.45$3.1817.3%11.0031
$31.00Jul 155.105.50$5.307.5%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 101.211.40$1.3114.5%1.1K1.001.7K
$38.00Jul 101.671.91$1.7913.4%951.004
$39.00Jul 102.722.91$2.826.7%41.0010
$40.00Jul 103.703.90$3.805.3%2331.001
$41.50Jul 105.155.40$5.284.7%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 330 active (total vol 323.5K, top 21.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.280.30$0.296.9%21.1K0.3023.7K
$36.50Jul 100.020.03$0.0333.3%14.8K0.1416.3K
$37.00Jul 100.010.02$0.0250.0%13.7K0.0620.1K
$40.00Jul 170.020.04$0.0366.7%10.8K0.0428.5K
$36.00Jul 100.170.18$0.185.6%10.7K0.7124.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.830.86$0.853.5%21.3K0.462.2K
$33.00Jul 240.160.17$0.175.9%21.1K0.125.2K
$36.00Jul 100.040.05$0.0520.0%15.8K0.295.2K
$37.00Jul 171.121.15$1.142.6%10.3K0.7021.7K
$38.00Jul 171.811.98$1.908.9%10.1K0.8730.7K

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 527.8%, max 1075.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21430.0%36.6%1075.7%1098.3K
$29.00Jul 10Aug 21540.7%48.0%1025.5%252151
$42.00Jul 10Aug 21378.6%35.9%954.0%1.3K11.2K
$30.00Jul 10Aug 21465.2%45.7%918.0%225545
$30.50Jul 10Aug 7428.0%45.4%841.9%3811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21430.0%36.6%1075.7%31.0K
$29.00Jul 10Aug 21540.7%48.0%1025.5%17.9K
$29.50Jul 10Aug 14502.8%47.2%965.9%--1.0K
$42.00Jul 10Aug 21378.6%35.9%954.0%41.5K
$30.00Jul 10Aug 21465.2%45.7%918.0%2.6K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 8.09, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Jul 31$0.11$0.89$0.118.09$39.11
$41.00$42.00Aug 21$0.11$0.89$0.118.09$41.11
$40.00$41.00Aug 14$0.12$0.88$0.127.33$40.12
$40.00$41.00Aug 21$0.15$0.85$0.155.67$40.15
$36.50$37.00Jul 13$0.11$0.39$0.113.55$36.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Jul 31$0.11$0.89$0.118.09$32.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 9.00, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 31$0.90$0.90$0.109.00$32.90
$33.00$34.00Jul 31$0.83$0.83$0.174.88$33.83
$32.50$33.00Aug 7$0.40$0.40$0.104.00$32.90
$32.50$33.00Aug 14$0.40$0.40$0.104.00$32.90
$32.00$33.00Aug 21$0.78$0.78$0.223.55$32.78
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
$41.00$40.00Aug 21$0.88$0.88$0.127.33$40.12
$43.00$42.00Aug 21$0.87$0.87$0.136.69$42.13
$40.00$39.00Aug 21$0.77$0.77$0.233.35$39.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 10Jul 13$0.06173.7%39.5%
$37.00Jul 10Jul 13$0.0696.7%26.9%
$31.50Jul 10Jul 17$0.08354.6%54.3%
$34.50Jul 10Jul 13$0.08137.1%34.1%
$35.00Jul 10Jul 13$0.0999.8%29.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 10Jul 13$0.05147.0%33.9%
$39.50Jul 17Jul 24$0.0537.3%32.0%
$37.00Jul 10Jul 13$0.0696.7%26.9%
$38.50Jul 13Jul 17$0.0637.1%32.8%
$35.50Jul 10Jul 13$0.1261.0%26.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 0.64% of stock, avg 10.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.18$0.05$0.23$35.77$36.230.64%
$36.50Jul 10$0.03$0.40$0.43$36.07$36.931.19%
$35.50Jul 10$0.65$0.01$0.66$34.84$36.161.83%
$36.00Jul 13$0.41$0.27$0.68$35.32$36.681.88%
$36.50Jul 13$0.19$0.52$0.71$35.79$37.211.97%
$37.00Jul 10$0.02$0.80$0.82$36.18$37.822.27%
$35.50Jul 13$0.77$0.13$0.90$34.60$36.402.49%
$37.00Jul 13$0.08$0.86$0.94$36.06$37.942.60%
$36.50Jul 15$0.36$0.70$1.06$35.44$37.562.93%
$36.00Jul 15$0.61$0.46$1.07$34.93$37.072.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 193 found (cheapest 0.19% of stock, avg 3.17%)

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
$37.00$34.50Jul 13$0.08$0.04$0.12$34.38$37.12
$38.50$34.00Jul 15$0.05$0.08$0.13$33.87$38.63
$37.00$35.00Jul 13$0.08$0.06$0.14$34.86$37.14
$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. 60 found (best R:R 7.33, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
31/3234/35Aug 21$0.86$0.146.14$31.14$34.86
33/3435/36Aug 21$0.86$0.146.14$33.14$35.86
32/3334/35Jul 31$0.84$0.165.25$32.16$34.84
36/3738/39Aug 21$0.83$0.174.88$36.17$38.83
33/3435/36Jul 31$0.82$0.184.56$33.18$35.82
34/3536/37Aug 21$0.81$0.194.26$34.19$36.81
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
32/3335/36Aug 21$0.79$0.213.76$32.21$35.79
33/3436/36Aug 14$0.39$0.113.55$33.11$36.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$34.00$35.00$36.00Jul 31$0.07$0.9313.29
$37.00$38.00$39.00Aug 21$0.08$0.9211.50
$39.00$40.00$41.00Aug 21$0.08$0.9211.50
$38.00$39.00$40.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.06$0.9415.67
$36.00$37.00$38.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.07$0.9313.29
$38.00$39.00$40.00Aug 21$0.08$0.9211.50

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 $-0.01, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 15-$0.01$1.99
$42.00$43.001:2Aug 7-$0.05$0.95
$41.00$42.001:2Aug 7-$0.06$0.94
$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-$0.09$0.91
$34.00$33.001:2Jul 31-$0.15$0.85

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 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.500.491.0%4.15%5.18%445179
$37.00Aug 21$1.450.452.4%4.01%6.42%1.2K22.3K
$36.50Aug 7$1.280.481.0%3.54%4.57%851.0K
$37.00Aug 14$1.260.452.4%3.49%5.90%239309
$37.00Aug 7$1.050.432.4%2.91%5.31%1.5K5.6K
$37.50Aug 14$1.040.403.8%2.88%6.67%8312
$38.00Aug 21$1.040.375.2%2.88%8.05%7.0K22.2K
$38.00Aug 14$0.860.355.2%2.38%7.56%96223
$37.50Aug 7$0.840.373.8%2.32%6.12%1922.0K
$37.00Jul 31$0.810.402.4%2.24%4.65%2.6K16.6K

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 242,604
Total Puts 163,253
Put/Call Ratio 0.67
Net Difference 79,351

Prior's Put/Call Breakdown

Total Calls 164,699
Total Puts 135,841
Put/Call Ratio 0.82
Net Difference 28,858

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