Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.12 +0.85%
(7/10 14:55) ◀
|
Friday, July 10, 2026 (3:00pm)
January 2026
|
▶ (7/10 15:05)
◀ 7/10 15:00 ▶

Option Volume

Detail
ℹ
Current (07/10 3:00pm) 467,863
Calls: 285,812 (61%)
Puts: 182,051 (39%)
Prior (07/08) 320,129
Calls: 175,275 (55%)
Puts: 144,854 (45%)
Current vs Prior +46.15%
Calls: +63.06% (Calls)
Puts: +25.68% (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 -25.45%
Calls: -16.53%
Puts: -36.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:00pm) $43.60M
Calls: $21.87M (50%)
Puts: $21.74M (50%)
Prior (07/08) $30.10M
Calls: $12.82M (43%)
Puts: $17.28M (57%)
Current vs Prior +44.86%
Calls: +70.52%
Puts: +25.81%
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 -47.30%
Calls: -44.04%
Puts: -50.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:00pm) 0.64
Prior (07/08) 0.83
Current vs Prior -22.93%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -24.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:00pm) 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% | 2.57%1.52% | 4.37%3.60% | 11.46%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -50.33% | -34.27%-50.33% | -20.15%-24.97% | -7.17%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -47.62% | -31.21%-57.65% | -22.00%-28.59% | -7.15%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -50.33% | -34.27%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.12% | 12.75%
Calls: 14.29% | 5.13%
Puts: 21.95% | 20.37%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +117.53% | +46.55%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +53.30% | +76.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64. P/C ratio dropping 23% - 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
15:00BULLISHBULLISHBULLISH
14:55BEARISHBULLISHBULLISH
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 236 of results (avg 5.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.941.97$1.961.5%7720.5433.1K
$37.00Aug 71.051.07$1.061.9%1.5K0.435.6K
$38.00Aug 211.041.06$1.051.9%7.1K0.3722.2K
$36.50Jul 170.470.48$0.482.1%2.8K0.426.0K
$38.00Jul 310.470.48$0.482.1%1.7K0.2816.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.661.68$1.671.2%4210.468.5K
$35.00Aug 211.261.28$1.271.6%8750.3835.4K
$37.00Aug 212.162.20$2.181.8%3200.5511.5K
$36.50Aug 71.551.58$1.571.9%80.52383
$32.00Aug 210.510.52$0.521.9%1010.183.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%6.3K0.099.5K
$40.00Jul 240.060.07$0.0714.3%1.8K0.062.2K
$37.00Jul 130.070.08$0.0812.5%7.4K0.163.0K
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
$29.50Jul 240.050.06$0.0616.7%1160.033
$30.00Jul 240.060.07$0.0714.3%820.042.1K
$34.00Jul 150.070.08$0.0812.5%550.09741

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 107.057.30$7.183.5%2511.0086
$29.50Jul 106.556.80$6.683.7%1831.0083
$30.00Jul 106.056.30$6.184.0%2341.0071
$30.50Jul 105.555.80$5.684.4%371.006
$31.00Jul 105.055.30$5.184.8%451.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 245.155.50$5.336.6%11.002
$42.00Jul 245.656.00$5.836.0%11.004
$42.50Jul 246.206.50$6.354.7%661.00--
$43.00Jul 246.707.00$6.854.4%201.00--
$43.00Jul 316.657.00$6.835.1%--1.0026

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 372.0K, top 24.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.290.30$0.303.3%24.1K0.3023.7K
$36.50Jul 100.010.02$0.0250.0%15.6K0.1016.3K
$37.00Jul 100.000.01$0.01100.0%15.2K0.0320.1K
$36.00Jul 100.130.15$0.1414.3%11.8K0.7224.5K
$38.00Jul 170.090.11$0.1020.0%11.6K0.1316.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.850.88$0.873.4%21.5K0.472.2K
$33.00Jul 240.160.18$0.1711.8%21.1K0.125.2K
$36.00Jul 100.030.04$0.0425.0%16.2K0.285.2K
$34.50Jul 170.190.20$0.205.0%12.4K0.1810.8K
$37.00Jul 171.141.19$1.174.3%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 755.1%, max 1488.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21578.1%36.4%1488.9%1098.3K
$29.00Jul 10Aug 21724.3%48.3%1399.3%252151
$42.00Jul 10Aug 21509.1%35.8%1322.9%1.4K11.2K
$30.00Jul 10Aug 21622.9%45.7%1263.8%235545
$42.50Jul 10Jul 24543.9%43.3%1157.2%31.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21578.1%36.4%1488.9%31.0K
$29.00Jul 10Aug 21724.3%48.3%1399.3%17.9K
$29.50Jul 10Aug 14673.3%47.0%1333.7%--1.0K
$42.00Jul 10Aug 21509.1%35.8%1322.9%41.5K
$30.00Jul 10Aug 21622.9%45.7%1263.8%2.6K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 9.00, avg 2.15)

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$0.15$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$0.14$0.86$0.146.14$31.86
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 7.33, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 31$0.87$0.87$0.136.69$32.87
$33.00$34.00Jul 31$0.85$0.85$0.155.67$33.85
$32.00$33.00Aug 21$0.83$0.83$0.174.88$32.83
$34.00$34.50Jul 24$0.40$0.40$0.104.00$34.40
$32.50$33.00Aug 7$0.40$0.40$0.104.00$32.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$42.00Aug 21$0.88$0.88$0.127.33$42.12
$42.00$40.00Aug 14$1.75$1.75$0.257.00$40.25
$41.00$40.00Aug 7$0.87$0.87$0.136.69$40.13
$40.00$39.00Jul 31$0.85$0.85$0.155.67$39.15
$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. 19 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Jul 10Jul 13$0.05724.3%94.5%
$30.00Jul 10Jul 17$0.05622.9%66.4%
$30.50Jul 10Jul 17$0.05573.0%64.9%
$37.00Jul 10Jul 13$0.07106.2%26.9%
$33.50Jul 10Jul 13$0.08280.3%43.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 13Jul 17$0.0637.6%33.2%
$41.50Jul 10Jul 13$0.07473.6%62.0%
$37.00Jul 10Jul 13$0.10106.2%26.9%
$35.50Jul 10Jul 13$0.1280.2%27.0%
$36.50Jul 10Jul 13$0.1370.6%25.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.50% of stock, avg 10.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.14$0.04$0.18$35.82$36.180.50%
$36.50Jul 10$0.02$0.41$0.43$36.07$36.931.19%
$35.50Jul 10$0.62$0.01$0.63$34.87$36.131.74%
$36.00Jul 13$0.39$0.28$0.67$35.33$36.671.85%
$36.50Jul 13$0.17$0.54$0.71$35.79$37.211.97%
$37.00Jul 10$0.01$0.86$0.87$36.13$37.872.41%
$35.50Jul 13$0.75$0.13$0.88$34.62$36.382.44%
$37.00Jul 13$0.08$0.96$1.04$35.96$38.042.88%
$36.50Jul 15$0.36$0.70$1.06$35.44$37.562.93%
$36.00Jul 15$0.60$0.48$1.08$34.92$37.082.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 192 found (cheapest 0.17% of stock, avg 3.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.50$36.00Jul 10$0.02$0.04$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$0.08$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. 65 found (best R:R 9.00, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.90$0.109.00$32.10$34.90
31/3234/35Aug 21$0.86$0.146.14$31.14$34.86
32/3334/35Jul 31$0.85$0.155.67$32.15$34.85
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
31/3233/34Aug 21$0.83$0.174.88$31.17$33.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
33/3435/36Jul 31$0.80$0.204.00$33.20$35.80
34/3436/36Aug 14$0.40$0.104.00$34.10$36.40
35/3637/38Aug 14$0.40$0.104.00$35.10$37.40

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$33.00Aug 21$0.07$0.9313.29
$38.00$39.00$40.00Aug 21$0.08$0.9211.50
$39.00$40.00$41.00Aug 21$0.08$0.9211.50
$35.00$36.00$37.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Jul 17$0.05$0.9519.00
$40.00$41.00$42.00Jul 31$0.05$0.9519.00
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$38.00$39.00$40.00Jul 31$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-0.01, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 15-$0.01$1.99
$41.00$42.001:2Aug 7-$0.05$0.95
$42.00$43.001:2Aug 7-$0.06$0.94
$42.00$43.001:2Aug 14-$0.07$0.93
$41.00$42.001:2Aug 14-$0.09$0.91
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-$0.14$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 4.07%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.470.491.1%4.07%5.12%458179
$37.00Aug 21$1.430.452.4%3.96%6.40%1.2K22.3K
$36.50Aug 7$1.260.481.1%3.49%4.54%2.9K1.0K
$37.00Aug 14$1.250.442.4%3.46%5.90%251309
$37.00Aug 7$1.050.432.4%2.91%5.34%1.5K5.6K
$37.50Aug 14$1.040.393.8%2.88%6.70%10312
$38.00Aug 21$1.040.375.2%2.88%8.08%7.1K22.2K
$38.00Aug 14$0.850.355.2%2.35%7.56%102223
$37.50Aug 7$0.840.373.8%2.33%6.15%1932.0K
$37.00Jul 31$0.810.402.4%2.24%4.68%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 285,812
Total Puts 182,051
Put/Call Ratio 0.64
Net Difference 103,761

Prior's Put/Call Breakdown

Total Calls 175,275
Total Puts 144,854
Put/Call Ratio 0.83
Net Difference 30,421

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