Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.19 +1.05%
(7/10 14:35) ◀
|
Friday, July 10, 2026 (2:40pm)
January 2026
|
▶ (7/10 14:45)
◀ 7/10 14:40 ▶

Option Volume

Detail
ℹ
Current (07/10 2:40pm) 443,061
Calls: 262,826 (59%)
Puts: 180,235 (41%)
Prior (07/08) 312,632
Calls: 171,478 (55%)
Puts: 141,154 (45%)
Current vs Prior +41.72%
Calls: +53.27% (Calls)
Puts: +27.69% (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 -29.40%
Calls: -23.24%
Puts: -36.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:40pm) $40.86M
Calls: $19.94M (49%)
Puts: $20.92M (51%)
Prior (07/08) $29.38M
Calls: $12.18M (41%)
Puts: $17.20M (59%)
Current vs Prior +39.05%
Calls: +63.68%
Puts: +21.62%
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 -50.61%
Calls: -48.98%
Puts: -52.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:40pm) 0.69
Prior (07/08) 0.82
Current vs Prior -16.69%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -18.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 2:40pm) 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% | 2.65%1.52% | 4.39%3.68% | 11.44%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -50.41% | -32.26%-50.41% | -19.78%-23.37% | -7.33%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -47.71% | -29.11%-57.72% | -21.64%-27.06% | -7.30%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -50.41% | -32.26%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.44% | 10.31%
Calls: 14.29% | 9.09%
Puts: 20.59% | 11.54%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +109.36% | +18.51%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +47.55% | +42.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69.

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
14:40BEARISHBULLISHBULLISH
14:35BEARISHBULLISHBULLISH
14:30BEARISHBULLISHBULLISH
14:25BEARISHBULLISHBULLISH
14:20BEARISHBULLISHBULLISH
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 247 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 212.582.62$2.601.5%1.2K0.6339.7K
$37.00Aug 71.081.10$1.091.8%1.5K0.435.6K
$38.00Aug 211.071.09$1.081.9%7.1K0.3722.2K
$40.00Aug 210.520.53$0.531.9%3.8K0.2230.2K
$34.50Aug 72.542.59$2.571.9%240.70327
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.560.57$0.561.8%3.9K0.4515.3K
$36.00Aug 211.631.66$1.651.8%4210.468.5K
$36.50Jul 241.061.08$1.071.9%5990.54472
$37.00Aug 212.122.16$2.141.9%3200.5411.5K
$36.50Aug 71.521.55$1.541.9%80.51383

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.050.06$0.0616.7%130.05158
$42.00Jul 310.050.06$0.0616.7%1540.042.3K
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%9090.111.1K
$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. 171 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%1831.0083
$30.00Jul 106.106.30$6.203.2%2341.0071
$30.50Jul 105.605.85$5.734.4%371.006
$31.00Jul 105.105.35$5.234.8%451.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 316.656.95$6.804.4%--1.0026
$42.00Jul 105.655.90$5.784.3%40.99--
$42.50Jul 106.156.40$6.284.0%30.99--
$43.00Jul 106.656.90$6.783.7%30.99--
$41.00Jul 104.654.90$4.785.2%90.999

Most actively traded options today. High liquidity = easy entry/exit. 339 active (total vol 350.2K, top 22.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.310.32$0.323.1%22.8K0.3123.7K
$36.50Jul 100.010.02$0.0250.0%15.4K0.1216.3K
$37.00Jul 100.000.01$0.01100.0%13.8K0.0320.1K
$36.00Jul 100.190.22$0.2114.3%11.6K0.8024.5K
$40.00Jul 170.030.04$0.0425.0%10.9K0.0428.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.830.85$0.842.4%21.5K0.462.2K
$33.00Jul 240.160.17$0.175.9%21.1K0.115.2K
$36.00Jul 100.020.03$0.0333.3%16.1K0.205.2K
$34.50Jul 170.180.19$0.195.3%12.4K0.1810.8K
$37.00Jul 171.101.14$1.123.6%10.3K0.6921.7K

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 664.4%, max 1308.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21511.6%36.3%1308.0%1098.3K
$29.00Jul 10Aug 21651.6%48.3%1249.1%252151
$42.00Jul 10Aug 21449.9%35.7%1161.7%1.4K11.2K
$30.00Jul 10Aug 21561.1%46.0%1120.7%235545
$30.50Jul 10Aug 7516.6%45.6%1032.2%3811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21511.6%36.3%1308.0%31.0K
$29.00Jul 10Aug 21651.6%48.3%1249.1%17.9K
$29.50Jul 10Aug 14606.1%47.1%1185.7%--1.0K
$42.00Jul 10Aug 21449.9%35.7%1161.7%41.5K
$30.00Jul 10Aug 21561.1%46.0%1120.7%2.6K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 9.00, avg 2.04)

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$0.12$0.88$0.127.33$39.12
$41.00$42.00Aug 21$0.12$0.88$0.127.33$41.12
$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
$35.50$35.00Jul 15$0.10$0.40$0.104.00$35.40
$35.00$34.50Jul 24$0.12$0.38$0.123.17$34.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 9.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 21$0.87$0.87$0.136.69$31.87
$33.00$34.00Jul 31$0.83$0.83$0.174.88$33.83
$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
$33.00$34.00Aug 21$0.75$0.75$0.253.00$33.75
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$0.83$0.83$0.174.88$40.17
$40.00$39.00Aug 21$0.80$0.80$0.204.00$39.20

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$0.06168.5%35.0%
$32.50Jul 10Jul 17$0.07341.9%48.6%
$31.50Jul 10Jul 17$0.08428.7%54.8%
$33.50Jul 10Jul 13$0.08255.6%43.9%
$35.00Jul 10Jul 13$0.08124.0%30.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 10Jul 13$0.05172.0%33.4%
$39.00Jul 10Jul 17$0.05247.6%34.4%
$39.50Jul 17Jul 24$0.0537.0%32.2%
$37.00Jul 10Jul 13$0.0689.0%27.2%
$38.50Jul 13Jul 17$0.0640.2%32.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.66% of stock, avg 10.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.21$0.03$0.24$35.76$36.240.66%
$36.50Jul 10$0.02$0.34$0.36$36.14$36.860.99%
$35.50Jul 10$0.69$0.01$0.70$34.80$36.201.93%
$36.00Jul 13$0.44$0.26$0.70$35.30$36.701.93%
$36.50Jul 13$0.21$0.52$0.73$35.77$37.232.02%
$37.00Jul 10$0.01$0.84$0.85$36.15$37.852.35%
$35.50Jul 13$0.80$0.12$0.92$34.58$36.422.54%
$37.00Jul 13$0.09$0.90$0.99$36.01$37.992.74%
$36.50Jul 15$0.39$0.69$1.08$35.42$37.582.98%
$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. 192 found (cheapest 0.14% of stock, avg 3.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.50$36.00Jul 10$0.02$0.03$0.05$35.95$36.55
$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
$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
$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. 59 found (best R:R 7.33, avg credit $0.52)

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
33/3435/36Jul 31$0.81$0.194.26$33.19$35.81
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
35/3637/38Aug 14$0.40$0.104.00$35.10$37.40
33/3434/35Aug 14$0.78$0.223.55$32.72$34.78
36/3638/38Aug 14$0.39$0.113.55$35.61$37.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 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
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Jul 15$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$40.00$41.00$42.00Jul 31$0.07$0.9313.29
$33.00$34.00$35.00Jul 31$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. 109 found (best net $-0.01, 103 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
$38.00$39.001:2Jul 31-$0.06$0.94
$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
$31.00$30.001:2Jul 31-$0.06$0.94
$30.00$29.001:2Jul 31-$0.08$0.92
$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. 53 found (best yield 4.14%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.500.490.9%4.14%5.00%445179
$37.00Aug 21$1.470.462.2%4.06%6.30%1.2K22.3K
$36.50Aug 7$1.280.490.9%3.54%4.39%1.3K1.0K
$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%9312
$38.00Aug 21$1.070.375.0%2.96%7.96%7.1K22.2K
$38.00Aug 14$0.890.355.0%2.46%7.46%97223
$37.50Aug 7$0.870.383.6%2.40%6.02%1922.0K
$37.00Jul 31$0.840.412.2%2.32%4.56%3.1K16.6K

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 262,826
Total Puts 180,235
Put/Call Ratio 0.69
Net Difference 82,591

Prior's Put/Call Breakdown

Total Calls 171,478
Total Puts 141,154
Put/Call Ratio 0.82
Net Difference 30,324

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