Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.17 +0.99%
(7/10 14:10) ◀
|
Friday, July 10, 2026 (2:15pm)
January 2026
|
▶ (7/10 14:20)
◀ 7/10 14:15 ▶

Option Volume

Detail
ℹ
Current (07/10 2:15pm) 415,358
Calls: 247,958 (60%)
Puts: 167,400 (40%)
Prior (07/08) 305,944
Calls: 168,455 (55%)
Puts: 137,489 (45%)
Current vs Prior +35.76%
Calls: +47.20% (Calls)
Puts: +21.76% (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 -33.81%
Calls: -27.58%
Puts: -41.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:15pm) $38.03M
Calls: $18.09M (48%)
Puts: $19.94M (52%)
Prior (07/08) $29.16M
Calls: $12.35M (42%)
Puts: $16.80M (58%)
Current vs Prior +30.45%
Calls: +46.42%
Puts: +18.71%
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 -54.03%
Calls: -53.71%
Puts: -54.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:15pm) 0.68
Prior (07/08) 0.82
Current vs Prior -17.28%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -20.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 2:15pm) 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 1.47% | 2.65%1.47% | 4.37%3.68% | 11.39%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -52.20% | -32.24%-52.20% | -20.26%-23.35% | -7.75%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -49.59% | -29.09%-59.25% | -22.11%-27.04% | -7.73%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -52.20% | -32.24%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.12% | 13.20%
Calls: 20.00% | 9.09%
Puts: 24.24% | 17.31%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +165.55% | +51.72%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +87.14% | +82.46%
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 BULLISH
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
14:15BEARISHBULLISHBULLISH
14:10BEARISHBULLISHBULLISH
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 240 of results (avg 5.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 211.071.08$1.080.9%7.0K0.3722.2K
$39.00Aug 210.750.76$0.761.3%2.6K0.2915.4K
$35.00Aug 212.572.61$2.591.5%1.2K0.6339.7K
$36.00Aug 211.972.01$1.992.0%7540.5433.1K
$37.00Aug 211.471.50$1.492.0%1.2K0.4622.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.122.15$2.131.4%3060.5411.5K
$37.00Jul 171.101.12$1.111.8%10.3K0.6921.7K
$36.50Aug 71.521.55$1.541.9%80.51383
$34.00Jul 310.460.47$0.472.1%310.238.1K
$34.00Aug 210.920.94$0.932.2%4560.2916.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.050.06$0.0616.7%130.05158
$38.50Jul 170.060.07$0.0714.3%6.2K0.099.5K
$40.00Jul 240.060.07$0.0714.3%1.8K0.072.2K
$38.00Jul 150.070.08$0.0812.5%2.1K0.11907
$43.00Aug 70.070.08$0.0812.5%--0.05376
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 102.722.90$2.816.4%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 331.1K, top 22.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.300.31$0.313.2%22.0K0.3123.7K
$36.50Jul 100.020.03$0.0333.3%14.9K0.1516.3K
$37.00Jul 100.010.02$0.0250.0%13.7K0.0720.1K
$36.00Jul 100.180.22$0.2020.0%11.5K0.7724.5K
$40.00Jul 170.030.04$0.0425.0%10.9K0.0428.5K
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
$36.00Jul 100.020.04$0.0366.7%16.1K0.235.2K
$37.00Jul 171.101.12$1.111.8%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 582.0%, max 1151.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21455.3%36.4%1151.2%1098.3K
$29.00Jul 10Aug 21578.5%48.2%1099.6%252151
$42.00Jul 10Aug 21400.6%35.9%1014.9%1.3K11.2K
$30.00Jul 10Aug 21498.1%45.9%985.3%225545
$30.50Jul 10Aug 7458.5%45.5%906.9%3811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21455.3%36.4%1151.2%31.0K
$29.00Jul 10Aug 21578.5%48.2%1099.6%17.9K
$29.50Jul 10Aug 14538.0%47.1%1042.2%--1.0K
$42.00Jul 10Aug 21400.6%35.9%1014.9%41.5K
$30.00Jul 10Aug 21498.1%45.9%985.3%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 9.00, avg 1.99)

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
$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
$36.50$37.00Jul 13$0.11$0.39$0.113.55$36.61
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
$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. 123 found (best R:R 9.00, avg 1.52)

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
$32.00$33.00Aug 21$0.78$0.78$0.223.55$32.78
$33.00$34.00Aug 14$0.77$0.77$0.233.35$33.77
$35.00$35.50Jul 17$0.38$0.38$0.123.17$35.38
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. 18 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 10Jul 13$0.05149.0%34.7%
$32.50Jul 10Jul 17$0.07303.2%48.4%
$37.00Jul 10Jul 13$0.0799.2%26.8%
$31.50Jul 10Jul 17$0.08380.3%54.6%
$33.50Jul 10Jul 13$0.08226.4%43.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 10Jul 13$0.05153.6%33.4%
$39.50Jul 17Jul 24$0.0537.1%32.3%
$39.00Jul 10Jul 17$0.06220.8%34.5%
$38.50Jul 13Jul 17$0.0638.6%32.6%
$35.50Jul 10Jul 13$0.1268.3%27.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.64% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.20$0.03$0.23$35.77$36.230.64%
$36.50Jul 10$0.03$0.33$0.36$36.14$36.861.00%
$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$0.20$0.52$0.72$35.78$37.221.99%
$37.00Jul 10$0.02$0.80$0.82$36.18$37.822.27%
$35.50Jul 13$0.81$0.13$0.94$34.56$36.442.60%
$37.00Jul 13$0.09$0.93$1.02$35.98$38.022.82%
$36.50Jul 15$0.38$0.69$1.07$35.43$37.572.96%
$36.00Jul 15$0.64$0.45$1.09$34.91$37.093.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 193 found (cheapest 0.14% of stock, avg 3.18%)

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$0.13$0.16$35.34$38.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 8.09, avg credit $0.55)

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$0.84$0.165.25$33.16$35.84
33/3435/36Jul 31$0.82$0.184.56$33.18$35.82
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
34/3436/36Aug 14$0.39$0.113.55$34.11$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. 90 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
$31.00$32.00$33.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Jul 15$0.08$0.9211.50
$33.00$34.00$35.00Jul 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Jul 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
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$39.00$40.00$41.00Aug 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. 107 found (best net $-0.01, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 15-$0.01$1.99
$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-$0.06$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. 52 found (best yield 4.15%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.500.490.9%4.15%5.06%445179
$37.00Aug 21$1.470.462.3%4.06%6.36%1.2K22.3K
$36.50Aug 7$1.280.490.9%3.54%4.45%861.0K
$37.00Aug 14$1.270.452.3%3.51%5.81%239309
$38.00Aug 21$1.070.375.1%2.96%8.02%7.0K22.2K
$37.00Aug 7$1.060.432.3%2.93%5.23%1.5K5.6K
$37.50Aug 14$1.050.403.7%2.90%6.58%8312
$38.00Aug 14$0.880.355.1%2.43%7.49%96223
$37.50Aug 7$0.860.383.7%2.38%6.05%1922.0K
$37.00Jul 31$0.820.412.3%2.27%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 247,958
Total Puts 167,400
Put/Call Ratio 0.68
Net Difference 80,558

Prior's Put/Call Breakdown

Total Calls 168,455
Total Puts 137,489
Put/Call Ratio 0.82
Net Difference 30,966

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