Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.17 +0.99%
(7/10 15:05) ◀
|
Friday, July 10, 2026 (3:10pm)
January 2026
|
▶
◀ 7/10 15:10

Option Volume

Detail
ℹ
Current (07/10 3:10pm) 477,763
Calls: 292,901 (61%)
Puts: 184,862 (39%)
Prior (07/08) 321,644
Calls: 176,177 (55%)
Puts: 145,467 (45%)
Current vs Prior +48.54%
Calls: +66.25% (Calls)
Puts: +27.08% (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 -23.87%
Calls: -14.46%
Puts: -35.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:10pm) $44.28M
Calls: $22.56M (51%)
Puts: $21.73M (49%)
Prior (07/08) $30.33M
Calls: $12.96M (43%)
Puts: $17.37M (57%)
Current vs Prior +45.99%
Calls: +74.07%
Puts: +25.04%
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 -46.48%
Calls: -42.28%
Puts: -50.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:10pm) 0.63
Prior (07/08) 0.83
Current vs Prior -23.56%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -25.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:10pm) 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% | 2.60%1.49% | 4.34%3.70% | 11.36%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -51.30% | -33.65%-51.30% | -20.77%-22.77% | -7.97%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -48.64% | -30.56%-58.48% | -22.60%-26.49% | -7.95%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -51.30% | -33.65%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.28% | 11.48%
Calls: 16.67% | 9.76%
Puts: 13.89% | 13.21%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +83.43% | +31.95%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +29.27% | +58.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63. P/C ratio dropping 24% - 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
15:10BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
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 242 of results (avg 4.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 212.562.59$2.581.2%1.2K0.6339.7K
$39.00Aug 140.580.59$0.591.7%790.264.8K
$37.00Aug 71.061.08$1.071.9%1.5K0.435.6K
$38.00Aug 211.051.07$1.061.9%7.1K0.3722.2K
$36.50Jul 170.490.50$0.502.0%3.9K0.426.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 241.081.09$1.090.9%6050.54472
$38.00Aug 212.722.75$2.741.1%840.634.2K
$36.50Aug 141.701.73$1.721.7%710.5113
$36.00Aug 211.631.66$1.651.8%4270.468.5K
$37.00Aug 212.122.16$2.141.9%3200.5511.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.050.06$0.0616.7%300.05158
$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%7.8K0.099.5K
$40.00Jul 240.060.07$0.0714.3%1.8K0.072.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%9120.121.1K
$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
$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
$43.00Jul 106.706.95$6.833.7%30.99--

Most actively traded options today. High liquidity = easy entry/exit. 342 active (total vol 379.2K, top 25.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.300.31$0.313.2%25.8K0.3123.7K
$36.50Jul 100.010.02$0.0250.0%15.8K0.1116.3K
$37.00Jul 100.000.01$0.01100.0%15.3K0.0320.1K
$38.00Jul 170.100.11$0.119.1%12.7K0.1316.9K
$36.00Jul 100.160.19$0.1816.7%12.0K0.8124.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.830.85$0.842.4%21.5K0.462.2K
$33.00Jul 240.160.18$0.1711.8%21.1K0.125.2K
$36.00Jul 100.010.03$0.02100.0%16.4K0.205.2K
$34.50Jul 170.180.19$0.195.3%12.4K0.1810.8K
$37.00Jul 171.111.15$1.133.5%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 819.4%, max 1603.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21617.4%36.2%1603.2%1098.3K
$29.00Jul 10Aug 21781.4%48.2%1522.6%252151
$42.00Jul 10Aug 21543.3%35.8%1415.9%1.4K11.2K
$30.00Jul 10Aug 21672.6%45.8%1368.0%235545
$30.50Jul 10Aug 7619.0%45.8%1251.0%3811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21617.4%36.2%1603.2%31.0K
$29.00Jul 10Aug 21781.4%48.2%1522.6%17.9K
$29.50Jul 10Aug 14726.7%47.0%1445.0%--1.0K
$42.00Jul 10Aug 21543.3%35.8%1415.9%41.5K
$30.00Jul 10Aug 21672.6%45.8%1368.0%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 7.33, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Jul 31$0.12$0.88$0.127.33$39.12
$40.00$41.00Aug 14$0.13$0.87$0.136.69$40.13
$40.00$41.00Aug 21$0.17$0.83$0.174.88$40.17
$37.00$37.50Jul 15$0.10$0.40$0.104.00$37.10
$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$0.17$0.83$0.174.88$32.83
$35.50$35.00Jul 15$0.11$0.39$0.113.55$35.39
$34.00$33.50Aug 7$0.11$0.39$0.113.55$33.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 7.33, avg 1.62)

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
$32.00$32.50Jul 17$0.40$0.40$0.104.00$32.40
$34.00$34.50Jul 24$0.40$0.40$0.104.00$34.40
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
$41.00$40.00Aug 21$0.86$0.86$0.146.14$40.14
$40.00$39.00Jul 31$0.85$0.85$0.155.67$39.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Jul 10Jul 13$0.05781.4%95.0%
$30.00Jul 10Jul 17$0.05672.6%66.8%
$30.50Jul 10Jul 17$0.05619.0%65.2%
$35.00Jul 10Jul 13$0.05146.5%29.5%
$34.00Jul 10Jul 13$0.06252.8%40.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 13Jul 17$0.0637.2%32.8%
$37.00Jul 10Jul 13$0.07109.7%26.2%
$41.50Jul 10Jul 13$0.07505.1%61.7%
$35.50Jul 10Jul 13$0.1190.7%27.4%
$36.50Jul 10Jul 13$0.1770.0%25.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.55% of stock, avg 10.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.18$0.02$0.20$35.80$36.200.55%
$36.50Jul 10$0.02$0.36$0.38$36.12$36.881.05%
$35.50Jul 10$0.66$0.01$0.67$34.83$36.171.85%
$36.00Jul 13$0.41$0.26$0.67$35.33$36.671.85%
$36.50Jul 13$0.19$0.53$0.72$35.78$37.221.99%
$37.00Jul 10$0.01$0.88$0.89$36.11$37.892.46%
$35.50Jul 13$0.78$0.12$0.90$34.60$36.402.49%
$37.00Jul 13$0.08$0.95$1.03$35.97$38.032.85%
$36.00Jul 15$0.62$0.46$1.08$34.92$37.082.99%
$36.50Jul 15$0.38$0.72$1.10$35.40$37.603.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 192 found (cheapest 0.11% of stock, avg 3.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.50$36.00Jul 10$0.02$0.02$0.04$35.96$36.54
$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$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. 63 found (best R:R 6.69, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.87$0.136.69$32.13$34.87
33/3435/36Aug 21$0.86$0.146.14$33.14$35.86
31/3234/35Aug 21$0.83$0.174.88$31.17$34.83
31/3233/34Aug 21$0.82$0.184.56$31.18$33.82
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
33/3435/36Jul 31$0.80$0.204.00$33.20$35.80
34/3436/36Aug 14$0.40$0.104.00$33.60$35.90
35/3637/38Aug 14$0.40$0.104.00$35.10$37.40
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Jul 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 14$0.05$0.9519.00
$32.00$33.00$34.00Jul 15$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
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
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$33.00$34.00$35.00Aug 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-$0.06$0.94
$40.00$41.001:2Aug 7-$0.07$0.93
$42.00$43.001:2Aug 14-$0.07$0.93
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 4.06%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.470.490.9%4.06%4.98%458179
$37.00Aug 21$1.440.452.3%3.98%6.28%1.2K22.3K
$36.50Aug 7$1.270.480.9%3.51%4.42%2.9K1.0K
$37.00Aug 14$1.260.442.3%3.48%5.78%251309
$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%10312
$38.00Aug 21$1.050.375.1%2.90%7.96%7.1K22.2K
$38.00Aug 14$0.870.355.1%2.41%7.46%102223
$37.50Aug 7$0.850.373.7%2.35%6.03%1932.0K
$37.00Jul 31$0.830.412.3%2.29%4.59%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 292,901
Total Puts 184,862
Put/Call Ratio 0.63
Net Difference 108,039

Prior's Put/Call Breakdown

Total Calls 176,177
Total Puts 145,467
Put/Call Ratio 0.83
Net Difference 30,710

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