Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.14 +0.91%
(7/10 14:45) ◀
|
Friday, July 10, 2026 (2:50pm)
January 2026
|
▶ (7/10 14:55)
◀ 7/10 14:50 ▶

Option Volume

Detail
ℹ
Current (07/10 2:50pm) 459,368
Calls: 278,369 (61%)
Puts: 180,999 (39%)
Prior (07/08) 315,719
Calls: 172,607 (55%)
Puts: 143,112 (45%)
Current vs Prior +45.50%
Calls: +61.27% (Calls)
Puts: +26.47% (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 -26.80%
Calls: -18.70%
Puts: -36.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:50pm) $42.20M
Calls: $21.10M (50%)
Puts: $21.10M (50%)
Prior (07/08) $29.64M
Calls: $12.45M (42%)
Puts: $17.19M (58%)
Current vs Prior +42.36%
Calls: +69.51%
Puts: +22.70%
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 -48.99%
Calls: -46.00%
Puts: -51.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:50pm) 0.65
Prior (07/08) 0.83
Current vs Prior -21.58%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -23.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 2:50pm) 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 1.44% | 2.60%1.44% | 4.37%3.65% | 11.46%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -53.06% | -33.60%-53.07% | -20.20%-23.86% | -7.22%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -50.50% | -30.51%-59.98% | -22.05%-27.53% | -7.20%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -53.06% | -33.60%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.23% | 9.04%
Calls: 5.88% | 4.88%
Puts: 28.57% | 13.21%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +106.84% | +3.91%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +45.77% | +24.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. P/C ratio dropping 22% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
14:50BULLISHBULLISHBULLISH
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 250 of results (avg 5.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 311.941.97$1.961.5%1350.666.7K
$37.00Aug 71.061.08$1.071.9%1.5K0.435.6K
$35.00Aug 212.562.61$2.591.9%1.2K0.6339.7K
$36.00Aug 211.962.00$1.982.0%7710.5433.1K
$37.00Aug 211.461.49$1.482.0%1.2K0.4622.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 210.930.94$0.941.1%4610.2916.8K
$36.00Jul 170.570.58$0.571.8%3.9K0.4615.3K
$36.00Aug 211.651.68$1.671.8%4210.468.5K
$36.00Jul 311.091.11$1.101.8%6930.462.3K
$36.50Jul 241.081.10$1.091.8%6050.55472

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%9090.121.1K
$33.50Jul 150.050.06$0.0616.7%1780.071.0K
$32.50Jul 170.050.06$0.0616.7%2930.056.6K
$29.50Jul 240.050.06$0.0616.7%1160.033
$30.00Jul 240.060.07$0.0714.3%820.042.1K

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
$41.00Jul 174.704.95$4.835.2%--1.00701
$42.00Jul 175.705.95$5.834.3%51.004.5K
$43.00Jul 176.706.95$6.833.7%241.00289
$41.50Jul 245.155.45$5.305.7%11.002
$42.00Jul 245.655.95$5.805.2%11.004

Most actively traded options today. High liquidity = easy entry/exit. 340 active (total vol 365.0K, top 23.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.290.31$0.306.7%23.2K0.3023.7K
$36.50Jul 100.010.02$0.0250.0%15.6K0.1116.3K
$37.00Jul 100.000.01$0.01100.0%15.2K0.0320.1K
$36.00Jul 100.160.17$0.175.9%11.7K0.7524.5K
$38.00Jul 170.100.11$0.119.1%11.6K0.1316.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.840.87$0.863.5%21.5K0.462.2K
$33.00Jul 240.160.17$0.175.9%21.1K0.125.2K
$36.00Jul 100.020.04$0.0366.7%16.2K0.255.2K
$34.50Jul 170.180.19$0.195.3%12.4K0.1810.8K
$37.00Jul 171.111.16$1.144.4%10.3K0.7021.7K

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 708.2%, max 1391.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21544.7%36.5%1391.6%1098.3K
$29.00Jul 10Aug 21685.9%48.1%1325.1%252151
$42.00Jul 10Aug 21479.5%35.9%1237.2%1.4K11.2K
$30.00Jul 10Aug 21590.1%45.8%1188.8%235545
$30.50Jul 10Aug 7543.0%45.5%1094.1%3811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21544.7%36.5%1391.6%31.0K
$29.00Jul 10Aug 21685.9%48.1%1325.1%17.9K
$29.50Jul 10Aug 14637.7%47.1%1254.1%--1.0K
$42.00Jul 10Aug 21479.5%35.9%1237.2%41.5K
$30.00Jul 10Aug 21590.1%45.8%1188.8%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 2.17)

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$0.12$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$0.15$0.85$0.155.67$40.15
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
$34.50$34.00Jul 24$0.10$0.40$0.104.00$34.40

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 1.55)

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$0.82$0.82$0.184.56$33.82
$34.50$35.00Jul 15$0.40$0.40$0.104.00$34.90
$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
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$0.85$0.85$0.155.67$40.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Jul 10Jul 17$0.07358.0%48.2%
$37.00Jul 10Jul 13$0.0798.4%26.9%
$31.50Jul 10Jul 17$0.08449.9%54.5%
$33.50Jul 10Jul 13$0.08266.6%43.4%
$35.00Jul 10Jul 13$0.09127.0%29.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Jul 10Jul 13$0.05185.9%34.0%
$39.00Jul 10Jul 17$0.05265.7%34.7%
$38.50Jul 13Jul 17$0.0639.2%32.9%
$37.00Jul 10Jul 13$0.0798.4%26.9%
$35.50Jul 10Jul 13$0.1277.8%27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.55% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.17$0.03$0.20$35.80$36.200.55%
$36.50Jul 10$0.02$0.35$0.37$36.13$36.871.02%
$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$0.53$0.72$35.78$37.221.99%
$37.00Jul 10$0.01$0.84$0.85$36.15$37.852.35%
$35.50Jul 13$0.77$0.13$0.90$34.60$36.402.49%
$37.00Jul 13$0.08$0.91$0.99$36.01$37.992.74%
$36.50Jul 15$0.37$0.70$1.07$35.43$37.572.96%
$36.00Jul 15$0.62$0.47$1.09$34.91$37.093.02%

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$0.04$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
$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. 60 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
32/3334/35Jul 31$0.86$0.146.14$32.14$34.86
33/3435/36Aug 21$0.86$0.146.14$33.14$35.86
31/3234/35Aug 21$0.84$0.165.25$31.16$34.84
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
34/3536/37Aug 21$0.81$0.194.26$34.19$36.81
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
33/3435/36Jul 31$0.79$0.213.76$33.21$35.79
32/3335/36Aug 21$0.79$0.213.76$32.21$35.79

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
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$31.00$32.00$33.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$33.00$34.00$35.00Jul 31$0.07$0.9313.29
$39.00$40.00$41.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 7$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.06$0.9415.67
$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
$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
$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-$0.09$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 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.500.491.0%4.15%5.15%446179
$37.00Aug 21$1.460.462.4%4.04%6.42%1.2K22.3K
$36.50Aug 7$1.280.481.0%3.54%4.54%1.3K1.0K
$37.00Aug 14$1.270.452.4%3.51%5.89%239309
$37.00Aug 7$1.060.432.4%2.93%5.31%1.5K5.6K
$37.50Aug 14$1.050.403.8%2.91%6.67%9312
$38.00Aug 21$1.050.375.2%2.91%8.05%7.1K22.2K
$38.00Aug 14$0.870.355.2%2.41%7.55%102223
$37.50Aug 7$0.850.373.8%2.35%6.12%1932.0K
$37.00Jul 31$0.820.412.4%2.27%4.65%3.2K16.6K

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 278,369
Total Puts 180,999
Put/Call Ratio 0.65
Net Difference 97,370

Prior's Put/Call Breakdown

Total Calls 172,607
Total Puts 143,112
Put/Call Ratio 0.83
Net Difference 29,495

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