Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.14 +0.92%
(7/10 15:20) ◀
|
Friday, July 10, 2026 (3:25pm)
January 2026
|
▶ (7/10 15:30)
◀ 7/10 15:25 ▶

Option Volume

Detail
ℹ
Current (07/10 3:25pm) 498,740
Calls: 305,793 (61%)
Puts: 192,947 (39%)
Prior (07/08) 327,379
Calls: 178,523 (55%)
Puts: 148,856 (45%)
Current vs Prior +52.34%
Calls: +71.29% (Calls)
Puts: +29.62% (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 -20.53%
Calls: -10.69%
Puts: -32.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:25pm) $57.16M
Calls: $23.65M (41%)
Puts: $33.51M (59%)
Prior (07/08) $30.88M
Calls: $13.14M (43%)
Puts: $17.74M (57%)
Current vs Prior +85.10%
Calls: +80.05%
Puts: +88.84%
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 -30.91%
Calls: -39.46%
Puts: -23.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:25pm) 0.63
Prior (07/08) 0.83
Current vs Prior -24.33%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -25.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:25pm) 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 1.47% | 2.60%1.47% | 4.34%3.68% | 11.34%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -52.16% | -33.60%-52.16% | -20.70%-23.28% | -8.12%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -49.55% | -30.51%-59.21% | -22.54%-26.98% | -8.10%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -52.16% | -33.60%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.25% | 11.21%
Calls: 13.33% | 7.32%
Puts: 13.16% | 15.09%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +59.06% | +28.85%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +12.10% | +54.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 85% vs prior. Above-average activity with volume up 52% vs prior. Bullish P/C ratio of 0.63. P/C ratio dropping 24% - 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
15:25BEARISHBULLISHBULLISH
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 243 of results (avg 5.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 310.810.82$0.821.2%3.2K0.4016.6K
$38.00Aug 211.031.05$1.041.9%7.1K0.3722.2K
$40.00Aug 210.500.51$0.512.0%3.8K0.2230.2K
$36.00Aug 211.931.97$1.952.1%7950.5433.1K
$36.50Jul 170.470.48$0.482.1%3.9K0.426.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.132.16$2.151.4%3280.5511.5K
$36.50Aug 141.701.73$1.721.7%710.5113
$36.00Aug 211.631.66$1.651.8%4290.468.5K
$36.00Jul 311.081.10$1.091.8%7020.462.3K
$35.50Aug 71.081.10$1.091.8%220.41766

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 found (avg $0.36, 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%9390.121.1K
$33.50Jul 150.050.06$0.0616.7%1780.071.0K
$32.50Jul 170.050.06$0.0616.7%2980.056.6K
$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 107.057.30$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
$43.00Jul 316.657.00$6.835.1%--1.0026
$42.50Jul 106.156.45$6.304.8%30.99--
$43.00Jul 106.706.95$6.833.7%30.99--
$41.50Jul 105.205.45$5.334.7%30.99--
$42.00Jul 105.705.95$5.834.3%40.99--

Most actively traded options today. High liquidity = easy entry/exit. 348 active (total vol 393.0K, top 26.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.290.30$0.303.3%26.1K0.3023.7K
$36.50Jul 100.010.02$0.0250.0%16.0K0.1116.3K
$36.00Jul 100.140.16$0.1513.3%16.0K0.7924.5K
$37.00Jul 100.000.01$0.01100.0%15.8K0.0320.1K
$38.00Jul 170.100.11$0.119.1%13.1K0.1316.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.830.86$0.853.5%21.5K0.462.2K
$33.00Jul 240.160.18$0.1711.8%21.1K0.125.2K
$36.00Jul 100.020.03$0.0333.3%16.5K0.245.2K
$34.50Jul 170.180.20$0.1910.5%12.9K0.1810.8K
$37.00Jul 171.121.17$1.154.3%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 951.4%, max 1846.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21707.0%36.3%1846.5%1098.3K
$29.00Jul 10Aug 21888.0%48.1%1746.2%252151
$42.00Jul 10Aug 21622.5%35.5%1653.2%1.4K11.2K
$30.00Jul 10Aug 21763.9%45.5%1578.1%235545
$30.50Jul 10Aug 7702.8%45.5%1445.8%3811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21707.0%36.3%1846.5%31.0K
$29.00Jul 10Aug 21888.0%48.1%1746.2%47.9K
$29.50Jul 10Aug 14825.6%47.0%1655.9%--1.0K
$42.00Jul 10Aug 21622.5%35.5%1653.2%1051.5K
$30.00Jul 10Aug 21763.9%45.5%1578.1%2.6K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 8.09, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.12$0.88$0.127.33$40.12
$40.00$41.00Aug 21$0.16$0.84$0.165.25$40.16
$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$0.17$0.83$0.174.88$32.83
$34.00$33.50Aug 7$0.11$0.39$0.113.55$33.89
$33.50$33.00Aug 14$0.11$0.39$0.113.55$33.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 9.00, avg 1.64)

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
$32.50$33.00Aug 7$0.40$0.40$0.104.00$32.90
$32.50$33.00Aug 14$0.40$0.40$0.104.00$32.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$42.00Aug 21$0.90$0.90$0.109.00$42.10
$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 $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Jul 10Jul 13$0.05888.0%95.0%
$30.00Jul 10Jul 17$0.05763.9%68.6%
$30.50Jul 10Jul 17$0.05702.8%65.0%
$34.50Jul 10Jul 13$0.05224.7%34.5%
$37.00Jul 10Jul 13$0.07128.8%26.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 13Jul 17$0.0637.5%33.1%
$37.00Jul 10Jul 13$0.07128.8%26.6%
$41.50Jul 10Jul 13$0.07579.0%61.9%
$35.50Jul 10Jul 13$0.1299.6%27.1%
$36.50Jul 10Jul 13$0.1584.8%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 10.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.15$0.03$0.18$35.82$36.180.50%
$36.50Jul 10$0.02$0.38$0.40$36.10$36.901.11%
$35.50Jul 10$0.64$0.01$0.65$34.85$36.151.80%
$36.00Jul 13$0.41$0.27$0.68$35.32$36.681.88%
$36.50Jul 13$0.18$0.53$0.71$35.79$37.211.96%
$35.50Jul 13$0.75$0.13$0.88$34.62$36.382.43%
$37.00Jul 10$0.01$0.88$0.89$36.11$37.892.46%
$37.00Jul 13$0.08$0.95$1.03$35.97$38.032.85%
$36.00Jul 15$0.61$0.47$1.08$34.92$37.082.99%
$36.50Jul 15$0.37$0.72$1.09$35.41$37.593.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 192 found (cheapest 0.14% of stock, avg 3.16%)

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. 56 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
33/3434/35Aug 14$0.82$0.184.56$32.68$34.82
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
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
34/3436/36Aug 14$0.39$0.113.55$33.61$35.89
34/3436/37Aug 14$0.39$0.113.55$33.61$36.89

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
$29.00$30.00$31.00Jul 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Jul 15$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 31$0.05$0.9519.00
$38.00$39.00$40.00Jul 31$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
$38.00$39.00$40.00Aug 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. 106 found (best net $-0.05, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$42.001:2Aug 7-$0.05$0.95
$40.00$41.001:2Aug 7-$0.06$0.94
$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-$0.10$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 4.04%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.460.491.0%4.04%5.04%458179
$37.00Aug 21$1.430.452.4%3.96%6.34%1.2K22.3K
$36.50Aug 7$1.250.481.0%3.46%4.45%2.9K1.0K
$37.00Aug 14$1.240.442.4%3.43%5.81%251309
$37.00Aug 7$1.030.432.4%2.85%5.23%1.8K5.6K
$37.50Aug 14$1.030.393.8%2.85%6.61%13312
$38.00Aug 21$1.030.375.2%2.85%8.00%7.1K22.2K
$38.00Aug 14$0.850.355.2%2.35%7.50%102223
$37.50Aug 7$0.830.373.8%2.30%6.06%2132.0K
$37.00Jul 31$0.810.402.4%2.24%4.62%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 305,793
Total Puts 192,947
Put/Call Ratio 0.63
Net Difference 112,846

Prior's Put/Call Breakdown

Total Calls 178,523
Total Puts 148,856
Put/Call Ratio 0.83
Net Difference 29,667

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