Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.19 +1.05%
(7/10 14:00) ◀
|
Friday, July 10, 2026 (2:05pm)
January 2026
|
▶ (7/10 14:10)
◀ 7/10 14:05 ▶

Option Volume

Detail
ℹ
Current (07/10 2:05pm) 408,523
Calls: 244,193 (60%)
Puts: 164,330 (40%)
Prior (07/08) 302,748
Calls: 166,329 (55%)
Puts: 136,419 (45%)
Current vs Prior +34.94%
Calls: +46.81% (Calls)
Puts: +20.46% (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 -34.90%
Calls: -28.68%
Puts: -42.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:05pm) $37.46M
Calls: $17.86M (48%)
Puts: $19.60M (52%)
Prior (07/08) $28.86M
Calls: $12.00M (42%)
Puts: $16.86M (58%)
Current vs Prior +29.81%
Calls: +48.79%
Puts: +16.30%
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 -54.72%
Calls: -54.30%
Puts: -55.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:05pm) 0.67
Prior (07/08) 0.82
Current vs Prior -17.95%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -20.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 2:05pm) 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 1.57% | 2.62%1.57% | 4.31%3.70% | 11.41%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -48.62% | -32.99%-48.62% | -21.32%-22.81% | -7.58%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -45.82% | -29.86%-56.20% | -23.14%-26.53% | -7.55%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -48.62% | -32.99%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.42% | 15.63%
Calls: 9.52% | 13.95%
Puts: 33.33% | 17.31%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +157.14% | +79.66%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +81.22% | +116.05%
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
14:05BEARISHBULLISHBULLISH
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 239 of results (avg 5.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 71.081.10$1.091.8%1.5K0.435.6K
$38.00Aug 211.071.09$1.081.9%7.0K0.3722.2K
$40.00Aug 210.520.53$0.531.9%3.8K0.2230.2K
$35.00Aug 212.572.62$2.601.9%1.2K0.6339.7K
$36.50Jul 170.500.51$0.512.0%1.3K0.436.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.231.25$1.241.6%8350.3735.4K
$36.00Aug 211.631.66$1.651.8%3470.468.5K
$36.00Jul 311.061.08$1.071.9%5310.462.3K
$37.00Aug 212.112.15$2.131.9%3060.5411.5K
$36.00Aug 141.461.49$1.482.0%840.46301

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 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
$42.00Jul 310.060.07$0.0714.3%1540.052.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%9080.111.1K
$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%1.1K0.0722.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 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
$33.50Jul 132.542.91$2.7313.6%--1.0054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 101.211.40$1.3114.5%1.2K1.001.7K
$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
$41.00Jul 104.654.90$4.785.2%91.009

Most actively traded options today. High liquidity = easy entry/exit. 332 active (total vol 325.4K, top 21.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.300.32$0.316.5%21.3K0.3123.7K
$36.50Jul 100.020.03$0.0333.3%14.9K0.1616.3K
$37.00Jul 100.010.02$0.0250.0%13.7K0.0720.1K
$36.00Jul 100.200.22$0.219.5%11.2K0.8024.5K
$40.00Jul 170.030.04$0.0425.0%10.8K0.0428.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.810.83$0.822.4%21.3K0.462.2K
$33.00Jul 240.150.17$0.1612.5%21.1K0.115.2K
$36.00Jul 100.020.03$0.0333.3%15.9K0.205.2K
$37.00Jul 171.081.12$1.103.6%10.3K0.6921.7K
$38.00Jul 171.811.97$1.898.5%10.1K0.8630.7K

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 554.3%, max 1094.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21436.4%36.5%1094.8%1098.3K
$29.00Jul 10Aug 21556.5%48.3%1051.6%252151
$42.00Jul 10Aug 21383.8%35.8%972.0%1.3K11.2K
$30.00Jul 10Aug 21479.3%46.0%941.9%225545
$30.50Jul 10Aug 7441.3%45.6%868.7%3811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21436.4%36.5%1094.8%31.0K
$29.00Jul 10Aug 21556.5%48.3%1051.6%17.9K
$29.50Jul 10Aug 14517.7%47.2%996.4%--1.0K
$42.00Jul 10Aug 21383.8%35.8%972.0%41.5K
$30.00Jul 10Aug 21479.3%46.0%941.9%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 2.13)

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$0.11$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$0.13$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$0.16$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
$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. 127 found (best R:R 9.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Jul 31$0.81$0.81$0.194.26$33.81
$35.00$35.50Jul 15$0.39$0.39$0.113.55$35.39
$35.50$36.00Jul 13$0.38$0.38$0.123.17$35.88
$33.00$34.00Aug 14$0.75$0.75$0.253.00$33.75
$32.00$33.00Aug 21$0.75$0.75$0.253.00$32.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$42.00Aug 21$0.90$0.90$0.109.00$42.10
$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$0.85$0.85$0.155.67$40.15
$38.00$37.50Jul 17$0.40$0.40$0.104.00$37.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 10Jul 13$0.06181.5%40.2%
$34.50Jul 10Jul 13$0.06144.2%34.8%
$32.50Jul 10Jul 17$0.07292.2%48.6%
$35.00Jul 10Jul 13$0.07106.2%29.8%
$37.00Jul 10Jul 13$0.0793.9%26.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 10Jul 13$0.05146.4%33.3%
$39.50Jul 17Jul 24$0.0536.9%32.2%
$37.00Jul 10Jul 13$0.0693.9%26.6%
$38.50Jul 13Jul 17$0.0636.5%32.3%
$35.50Jul 10Jul 13$0.1166.8%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.66% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.21$0.03$0.24$35.76$36.240.66%
$36.50Jul 10$0.03$0.36$0.39$36.11$36.891.08%
$36.00Jul 13$0.43$0.25$0.68$35.32$36.681.88%
$35.50Jul 10$0.69$0.01$0.70$34.80$36.201.93%
$36.50Jul 13$0.21$0.52$0.73$35.77$37.232.02%
$37.00Jul 10$0.02$0.80$0.82$36.18$37.822.27%
$35.50Jul 13$0.81$0.12$0.93$34.57$36.432.57%
$37.00Jul 13$0.09$0.86$0.95$36.05$37.952.63%
$36.00Jul 15$0.64$0.44$1.08$34.92$37.082.98%
$36.50Jul 15$0.39$0.70$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 0.14% of stock, avg 3.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$36.00Jul 10$0.02$0.03$0.05$35.95$37.05
$36.50$36.00Jul 10$0.03$0.03$0.06$35.94$36.56
$38.00$34.50Jul 13$0.03$0.04$0.07$34.43$38.07
$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$0.09$0.04$0.13$34.37$37.13
$38.50$34.00Jul 15$0.05$0.08$0.13$33.87$38.63
$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. 61 found (best R:R 7.33, avg credit $0.51)

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$0.84$0.165.25$33.16$35.84
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
35/3637/38Aug 14$0.40$0.104.00$35.10$37.40
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
33/3435/36Jul 31$0.79$0.213.76$33.21$35.79
33/3434/35Aug 14$0.78$0.223.55$32.72$34.78
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
$40.00$41.00$42.00Jul 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 14$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$31.00$32.00$33.00Jul 31$0.06$0.9415.67
$33.00$34.00$35.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$37.00$38.00$39.00Jul 31$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. 109 found (best net $-0.01, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 15-$0.01$1.99
$41.00$42.001:2Jul 31-$0.05$0.95
$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
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. 52 found (best yield 4.14%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.500.500.9%4.14%5.00%445179
$37.00Aug 21$1.460.462.2%4.03%6.27%1.2K22.3K
$36.50Aug 7$1.280.490.9%3.54%4.39%861.0K
$37.00Aug 14$1.280.452.2%3.54%5.78%239309
$37.00Aug 7$1.080.432.2%2.98%5.22%1.5K5.6K
$37.50Aug 14$1.070.403.6%2.96%6.58%8312
$38.00Aug 21$1.070.375.0%2.96%7.96%7.0K22.2K
$38.00Aug 14$0.890.355.0%2.46%7.46%96223
$37.50Aug 7$0.870.383.6%2.40%6.02%1922.0K
$37.00Jul 31$0.840.412.2%2.32%4.56%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 244,193
Total Puts 164,330
Put/Call Ratio 0.67
Net Difference 79,863

Prior's Put/Call Breakdown

Total Calls 166,329
Total Puts 136,419
Put/Call Ratio 0.82
Net Difference 29,910

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