Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.14 +0.92%
(7/10 15:15) ◀
|
Friday, July 10, 2026 (3:20pm)
January 2026
|
▶ (7/10 15:25)
◀ 7/10 15:20 ▶

Option Volume

Detail
ℹ
Current (07/10 3:20pm) 490,168
Calls: 303,565 (62%)
Puts: 186,603 (38%)
Prior (07/08) 323,458
Calls: 177,181 (55%)
Puts: 146,277 (45%)
Current vs Prior +51.54%
Calls: +71.33% (Calls)
Puts: +27.57% (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 -21.89%
Calls: -11.34%
Puts: -34.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:20pm) $45.53M
Calls: $23.51M (52%)
Puts: $22.02M (48%)
Prior (07/08) $30.43M
Calls: $12.86M (42%)
Puts: $17.57M (58%)
Current vs Prior +49.62%
Calls: +82.82%
Puts: +25.32%
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 -44.97%
Calls: -39.84%
Puts: -49.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:20pm) 0.61
Prior (07/08) 0.83
Current vs Prior -25.54%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -27.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:20pm) 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% | 2.57%1.44% | 4.34%3.65% | 11.37%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -53.06% | -34.31%-53.07% | -20.70%-23.86% | -7.90%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -50.50% | -31.25%-59.98% | -22.54%-27.53% | -7.87%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -53.06% | -34.31%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.88% | 9.43%
Calls: 18.75% | 7.32%
Puts: 25.00% | 11.54%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +162.67% | +8.39%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +85.11% | +30.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 52% vs prior. Bullish P/C ratio of 0.61. P/C ratio dropping 26% - 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
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
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 241 of results (avg 5.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 310.820.83$0.831.2%3.2K0.4116.6K
$37.00Aug 71.051.07$1.061.9%1.8K0.435.6K
$38.00Aug 211.041.06$1.051.9%7.1K0.3722.2K
$36.50Jul 170.480.49$0.492.0%3.9K0.426.0K
$36.00Aug 211.941.98$1.962.0%7950.5433.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.132.16$2.151.4%3270.5511.5K
$36.00Aug 211.631.66$1.651.8%4290.468.5K
$36.00Jul 311.081.10$1.091.8%7020.462.3K
$36.50Aug 71.521.55$1.541.9%80.52383
$32.00Aug 210.500.51$0.512.0%1040.173.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 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%7.9K0.099.5K
$40.00Jul 240.060.07$0.0714.3%1.8K0.072.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%9130.121.1K
$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
$41.00Jul 174.705.00$4.856.2%--1.00701
$42.00Jul 175.706.00$5.855.1%51.004.5K
$43.00Jul 176.707.00$6.854.4%241.00289
$41.50Jul 245.155.50$5.336.6%11.002
$42.00Jul 245.656.00$5.836.0%11.004

Most actively traded options today. High liquidity = easy entry/exit. 347 active (total vol 390.2K, top 26.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.290.30$0.303.3%26.0K0.3023.7K
$36.50Jul 100.010.02$0.0250.0%15.9K0.1116.3K
$37.00Jul 100.000.01$0.01100.0%15.8K0.0320.1K
$36.00Jul 100.140.17$0.1618.8%15.5K0.7724.5K
$38.00Jul 170.100.11$0.119.1%13.1K0.1316.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.840.86$0.852.4%21.5K0.462.2K
$33.00Jul 240.160.17$0.175.9%21.1K0.125.2K
$36.00Jul 100.020.03$0.0333.3%16.5K0.235.2K
$34.50Jul 170.180.19$0.195.3%12.9K0.1810.8K
$37.00Jul 171.121.15$1.142.6%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 901.1%, max 1742.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21672.6%36.5%1742.7%1098.3K
$29.00Jul 10Aug 21848.1%48.2%1661.0%252151
$42.00Jul 10Aug 21592.1%35.6%1561.3%1.4K11.2K
$30.00Jul 10Aug 21729.8%45.6%1500.8%235545
$30.50Jul 10Aug 7671.5%45.6%1373.7%3811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21672.6%36.5%1742.7%31.0K
$29.00Jul 10Aug 21848.1%48.2%1661.0%47.9K
$29.50Jul 10Aug 14788.6%47.1%1573.9%--1.0K
$42.00Jul 10Aug 21592.1%35.6%1561.3%41.5K
$30.00Jul 10Aug 21729.8%45.6%1500.8%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 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Jul 31$0.11$0.89$0.118.09$39.11
$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
$37.00$37.50Jul 15$0.10$0.40$0.104.00$37.10
$38.00$39.00Jul 31$0.22$0.78$0.223.55$38.22
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$0.11$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. 123 found (best R:R 7.33, avg 1.59)

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
$34.50$35.00Jul 15$0.40$0.40$0.104.00$34.90
$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
$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. 17 found (avg debit $0.10, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Jul 10Jul 13$0.05848.1%95.0%
$30.00Jul 10Jul 17$0.05729.8%68.7%
$30.50Jul 10Jul 17$0.05671.5%65.2%
$35.00Jul 10Jul 13$0.05157.5%29.5%
$37.00Jul 10Jul 13$0.07121.0%26.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Jul 10Jul 13$0.06121.0%26.3%
$38.50Jul 13Jul 17$0.0637.3%32.9%
$41.50Jul 10Jul 13$0.07550.6%61.8%
$35.50Jul 10Jul 13$0.1196.8%26.8%
$36.50Jul 10Jul 13$0.1678.5%25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.53% of stock, avg 10.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.16$0.03$0.19$35.81$36.190.53%
$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$0.27$0.68$35.32$36.681.88%
$36.50Jul 13$0.18$0.52$0.70$35.80$37.201.94%
$37.00Jul 10$0.01$0.88$0.89$36.11$37.892.46%
$35.50Jul 13$0.77$0.12$0.89$34.61$36.392.46%
$37.00Jul 13$0.08$0.94$1.02$35.98$38.022.82%
$36.00Jul 15$0.61$0.47$1.08$34.92$37.082.99%
$36.50Jul 15$0.37$0.71$1.08$35.42$37.582.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 192 found (cheapest 0.14% of stock, avg 3.17%)

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$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. 52 found (best R:R 6.14, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3234/35Aug 21$0.86$0.146.14$31.14$34.86
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
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
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
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
31/3233/34Aug 21$0.80$0.204.00$31.20$33.80
32/3335/36Aug 21$0.79$0.213.76$32.21$35.79
34/3436/36Aug 14$0.39$0.113.55$33.61$36.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 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
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$31.00$32.00$33.00Aug 21$0.07$0.9313.29
$39.00$40.00$41.00Aug 21$0.07$0.9313.29
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
$38.00$39.00$40.00Jul 31$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$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. 106 found (best net $-0.06, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$41.00$42.001:2Aug 14-$0.09$0.91
$42.00$43.001:2Aug 21-$0.11$0.89
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 4.07%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.470.491.0%4.07%5.06%458179
$37.00Aug 21$1.440.452.4%3.98%6.36%1.2K22.3K
$36.50Aug 7$1.270.491.0%3.51%4.51%2.9K1.0K
$37.00Aug 14$1.240.442.4%3.43%5.81%251309
$37.00Aug 7$1.050.432.4%2.91%5.29%1.8K5.6K
$37.50Aug 14$1.040.403.8%2.88%6.64%13312
$38.00Aug 21$1.040.375.2%2.88%8.02%7.1K22.2K
$38.00Aug 14$0.860.355.2%2.38%7.53%102223
$37.50Aug 7$0.840.373.8%2.32%6.09%2132.0K
$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 303,565
Total Puts 186,603
Put/Call Ratio 0.61
Net Difference 116,962

Prior's Put/Call Breakdown

Total Calls 177,181
Total Puts 146,277
Put/Call Ratio 0.83
Net Difference 30,904

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