Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.17 +1.00%
(7/10 14:40) ◀
|
Friday, July 10, 2026 (2:45pm)
January 2026
|
▶ (7/10 14:50)
◀ 7/10 14:45 ▶

Option Volume

Detail
ℹ
Current (07/10 2:45pm) 453,425
Calls: 273,053 (60%)
Puts: 180,372 (40%)
Prior (07/08) 314,837
Calls: 172,316 (55%)
Puts: 142,521 (45%)
Current vs Prior +44.02%
Calls: +58.46% (Calls)
Puts: +26.56% (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 -27.75%
Calls: -20.25%
Puts: -36.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:45pm) $41.68M
Calls: $20.70M (50%)
Puts: $20.98M (50%)
Prior (07/08) $29.45M
Calls: $12.22M (41%)
Puts: $17.23M (59%)
Current vs Prior +41.51%
Calls: +69.42%
Puts: +21.72%
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 -49.62%
Calls: -47.02%
Puts: -51.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:45pm) 0.66
Prior (07/08) 0.83
Current vs Prior -20.13%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -21.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 2:45pm) 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 1.49% | 2.68%1.49% | 4.40%3.65% | 11.45%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -51.30% | -31.54%-51.30% | -19.76%-23.92% | -7.30%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -48.64% | -28.35%-58.48% | -21.62%-27.59% | -7.28%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -51.30% | -31.54%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.48% | 10.02%
Calls: 5.26% | 6.82%
Puts: 25.71% | 13.21%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +85.83% | +15.17%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +30.96% | +38.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. P/C ratio dropping 20% - sentiment shifting bullish.

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
14:45BEARISHBULLISHBULLISH
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 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 212.572.61$2.591.5%1.2K0.6339.7K
$34.00Jul 312.692.74$2.721.8%900.773.8K
$40.00Aug 210.520.53$0.531.9%3.8K0.2230.2K
$38.00Jul 310.490.50$0.502.0%1.7K0.2816.6K
$36.00Aug 211.972.01$1.992.0%7710.5433.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.132.16$2.151.4%3200.5411.5K
$35.00Aug 211.241.26$1.251.6%8460.3735.4K
$36.00Aug 211.641.67$1.651.8%4210.468.5K
$36.00Jul 311.081.10$1.091.8%6930.462.3K
$36.50Jul 241.071.09$1.081.9%5990.54472

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 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. 340 active (total vol 359.9K, top 23.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.310.32$0.323.1%23.2K0.3123.7K
$36.50Jul 100.010.02$0.0250.0%15.5K0.1116.3K
$37.00Jul 100.000.01$0.01100.0%15.2K0.0320.1K
$36.00Jul 100.180.19$0.195.3%11.7K0.8024.5K
$38.00Jul 170.100.11$0.119.1%11.6K0.1316.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.830.85$0.842.4%21.5K0.462.2K
$33.00Jul 240.160.17$0.175.9%21.1K0.125.2K
$36.00Jul 100.020.03$0.0333.3%16.1K0.215.2K
$34.50Jul 170.180.19$0.195.3%12.4K0.1810.8K
$37.00Jul 171.101.15$1.134.4%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 680.7%, max 1339.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21524.3%36.4%1339.5%1098.3K
$29.00Jul 10Aug 21664.5%48.2%1278.1%252151
$42.00Jul 10Aug 21461.4%35.8%1190.2%1.4K11.2K
$30.00Jul 10Aug 21572.0%45.9%1146.7%235545
$30.50Jul 10Aug 7526.5%45.5%1055.8%3811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21524.3%36.4%1339.5%31.0K
$29.00Jul 10Aug 21664.5%48.2%1278.1%17.9K
$29.50Jul 10Aug 14618.0%47.1%1210.8%--1.0K
$42.00Jul 10Aug 21461.4%35.8%1190.2%41.5K
$30.00Jul 10Aug 21572.0%45.9%1146.7%2.6K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 9.00, avg 2.05)

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$0.14$0.86$0.146.14$40.14
$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. 128 found (best R:R 9.00, avg 1.53)

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$0.81$0.81$0.194.26$33.81
$34.50$35.00Jul 15$0.39$0.39$0.113.55$34.89
$35.00$35.50Jul 15$0.39$0.39$0.113.55$35.39
$33.00$34.00Aug 21$0.78$0.78$0.223.55$33.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 7$0.90$0.90$0.109.00$40.10
$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

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$0.06170.5%34.8%
$32.50Jul 10Jul 17$0.07347.8%48.5%
$35.00Jul 10Jul 13$0.07124.9%29.8%
$31.50Jul 10Jul 17$0.08436.6%54.7%
$33.50Jul 10Jul 13$0.08259.6%43.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 10Jul 13$0.05177.4%33.5%
$39.00Jul 10Jul 17$0.05254.6%34.5%
$39.50Jul 17Jul 24$0.0537.2%32.4%
$38.50Jul 13Jul 17$0.0638.7%32.6%
$37.00Jul 10Jul 13$0.0792.8%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.61% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.19$0.03$0.22$35.78$36.220.61%
$36.50Jul 10$0.02$0.35$0.37$36.13$36.871.02%
$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$0.53$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$0.91$1.00$36.00$38.002.76%
$36.50Jul 15$0.39$0.69$1.08$35.42$37.582.99%
$36.00Jul 15$0.63$0.46$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. 60 found (best R:R 8.09, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.89$0.118.09$32.11$34.89
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
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
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
33/3436/36Aug 14$0.40$0.104.00$33.10$35.90
35/3637/38Aug 14$0.40$0.104.00$35.10$37.40
33/3435/36Jul 31$0.79$0.213.76$33.21$35.79
34/3436/37Aug 14$0.39$0.113.55$34.11$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Jul 15$0.05$0.9519.00
$41.00$42.00$43.00Aug 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$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 7$0.05$0.9519.00
$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

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 $-0.01, 102 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. 52 found (best yield 4.15%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.500.490.9%4.15%5.06%446179
$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%1.3K1.0K
$37.00Aug 14$1.270.452.3%3.51%5.81%239309
$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%9312
$38.00Aug 21$1.060.375.1%2.93%7.99%7.1K22.2K
$38.00Aug 14$0.890.355.1%2.46%7.52%97223
$37.50Aug 7$0.860.383.7%2.38%6.05%1932.0K
$37.00Jul 31$0.830.412.3%2.29%4.59%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 273,053
Total Puts 180,372
Put/Call Ratio 0.66
Net Difference 92,681

Prior's Put/Call Breakdown

Total Calls 172,316
Total Puts 142,521
Put/Call Ratio 0.83
Net Difference 29,795

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