Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.23 +1.17%
(7/10 15:30) ◀
|
Friday, July 10, 2026 (3:35pm)
January 2026
|
▶ (7/10 15:40)
◀ 7/10 15:35 ▶

Option Volume

Detail
ℹ
Current (07/10 3:35pm) 512,048
Calls: 316,853 (62%)
Puts: 195,195 (38%)
Prior (07/08) 329,650
Calls: 179,322 (54%)
Puts: 150,328 (46%)
Current vs Prior +55.33%
Calls: +76.69% (Calls)
Puts: +29.85% (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 -18.41%
Calls: -7.46%
Puts: -31.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:35pm) $58.15M
Calls: $25.02M (43%)
Puts: $33.13M (57%)
Prior (07/08) $31.13M
Calls: $13.27M (43%)
Puts: $17.86M (57%)
Current vs Prior +86.81%
Calls: +88.53%
Puts: +85.54%
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 -29.71%
Calls: -35.97%
Puts: -24.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:35pm) 0.62
Prior (07/08) 0.84
Current vs Prior -26.51%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -27.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:35pm) 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 1.41% | 2.65%1.41% | 4.36%3.73% | 11.32%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -54.08% | -32.35%-54.08% | -20.40%-22.32% | -8.35%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -51.58% | -29.20%-60.85% | -22.24%-26.06% | -8.33%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -54.08% | -32.35%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.44% | 7.27%
Calls: 18.18% | 6.38%
Puts: 20.69% | 8.16%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +133.37% | -16.44%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +64.47% | +0.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 87% vs prior. Above-average activity with volume up 55% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 27% - 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
15:35BEARISHBULLISHBULLISH
15:30BEARISHBULLISHBULLISH
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 239 of results (avg 5.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 212.582.61$2.601.2%1.3K0.6339.7K
$38.00Aug 211.071.09$1.081.9%7.1K0.3722.2K
$36.00Jul 311.351.38$1.372.2%7240.554.2K
$37.50Aug 70.870.89$0.882.3%2130.382.0K
$37.00Aug 141.281.31$1.302.3%2510.45309
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 141.931.96$1.941.5%1.6K0.5512
$36.00Jul 311.041.06$1.051.9%7110.452.3K
$37.00Aug 212.082.12$2.101.9%3370.5411.5K
$36.50Jul 241.031.05$1.041.9%6160.53472
$36.00Aug 141.431.46$1.442.1%930.46301

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.050.06$0.0616.7%310.05158
$38.50Jul 170.060.07$0.0714.3%8.2K0.099.5K
$40.00Jul 240.060.07$0.0714.3%1.8K0.072.2K
$42.00Jul 310.060.07$0.0714.3%1550.052.3K
$38.00Jul 150.070.08$0.0812.5%2.1K0.10907
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%1.4K0.111.1K
$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 136.857.60$7.2310.4%--1.0021
$31.00Jul 134.905.40$5.159.7%--1.0019
$32.00Jul 133.954.40$4.1810.8%--1.0015
$33.00Jul 132.903.45$3.1817.3%11.0031
$33.50Jul 132.542.91$2.7313.6%--1.0054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 100.740.90$0.8219.5%6581.003.4K
$37.50Jul 101.241.45$1.3515.6%1.2K1.001.7K
$38.00Jul 101.721.95$1.8412.5%951.004
$39.00Jul 102.742.95$2.857.4%151.0010
$40.00Jul 103.703.95$3.836.5%2351.001

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 403.2K, top 26.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.320.33$0.333.0%26.4K0.3223.7K
$36.00Jul 100.200.24$0.2218.2%18.3K0.9324.5K
$37.00Jul 100.000.01$0.01100.0%16.1K0.0320.1K
$36.50Jul 100.010.02$0.0250.0%16.1K0.1316.3K
$38.00Jul 170.100.12$0.1118.2%13.2K0.1416.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.790.82$0.813.7%21.5K0.452.2K
$33.00Jul 240.160.17$0.175.9%21.1K0.115.2K
$36.00Jul 100.000.01$0.01100.0%16.6K0.075.2K
$34.50Jul 170.170.18$0.185.6%12.9K0.1710.8K
$37.00Jul 171.061.12$1.095.5%10.3K0.6821.7K

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 1075.8%, max 2051.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21779.2%36.2%2051.6%1098.3K
$29.00Jul 10Aug 211003.8%48.2%1984.2%252151
$42.00Jul 10Aug 21684.6%35.3%1837.9%1.4K11.2K
$30.00Jul 10Aug 21865.2%45.7%1794.9%235545
$30.50Jul 10Aug 7797.0%45.8%1640.4%3811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21779.2%36.2%2051.6%31.0K
$29.00Jul 10Aug 211003.8%48.2%1984.2%47.9K
$29.50Jul 10Aug 14934.1%46.9%1890.5%--1.0K
$42.00Jul 10Aug 21684.6%35.3%1837.9%1051.5K
$30.00Jul 10Aug 21865.2%45.7%1794.9%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 9.00, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.10$0.90$0.109.00$40.10
$41.00$42.00Aug 21$0.11$0.89$0.118.09$41.11
$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$0.16$0.84$0.165.25$40.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 21$0.12$0.88$0.127.33$31.88
$34.00$33.00Jul 31$0.16$0.84$0.165.25$33.84
$33.00$32.00Aug 21$0.17$0.83$0.174.88$32.83
$35.50$35.00Jul 15$0.10$0.40$0.104.00$35.40
$35.00$34.50Jul 24$0.11$0.39$0.113.55$34.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 8.09, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 31$0.88$0.88$0.127.33$32.88
$31.00$32.00Aug 21$0.87$0.87$0.136.69$31.87
$33.00$34.00Jul 31$0.85$0.85$0.155.67$33.85
$34.50$35.00Jul 17$0.40$0.40$0.104.00$34.90
$35.00$35.50Jul 17$0.40$0.40$0.104.00$35.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Jul 31$0.89$0.89$0.118.09$39.11
$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$0.85$0.85$0.155.67$40.15
$40.00$39.00Aug 21$0.82$0.82$0.184.56$39.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Jul 10Jul 13$0.051003.8%96.0%
$30.00Jul 10Jul 17$0.05865.2%71.1%
$30.50Jul 10Jul 17$0.05797.0%65.8%
$33.50Jul 10Jul 13$0.07397.2%44.7%
$37.00Jul 10Jul 13$0.08130.0%26.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 13Jul 17$0.0638.2%32.2%
$41.50Jul 10Jul 13$0.07635.8%61.1%
$37.00Jul 10Jul 13$0.08130.0%26.0%
$35.50Jul 10Jul 13$0.10125.6%27.0%
$36.50Jul 10Jul 13$0.2075.8%25.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.63% of stock, avg 10.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.22$0.01$0.23$35.77$36.230.63%
$36.50Jul 10$0.02$0.29$0.31$36.19$36.810.86%
$36.00Jul 13$0.47$0.24$0.71$35.29$36.711.96%
$36.50Jul 13$0.22$0.49$0.71$35.79$37.211.96%
$35.50Jul 10$0.72$0.01$0.73$34.77$36.232.01%
$37.00Jul 10$0.01$0.82$0.83$36.17$37.832.29%
$35.50Jul 13$0.84$0.11$0.95$34.55$36.452.62%
$37.00Jul 13$0.09$0.90$0.99$36.01$37.992.73%
$36.00Jul 15$0.65$0.43$1.08$34.92$37.082.98%
$36.50Jul 15$0.41$0.70$1.11$35.39$37.613.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 192 found (cheapest 0.08% of stock, avg 3.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.50$36.00Jul 10$0.02$0.01$0.03$35.97$36.53
$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$0.09$0.04$0.13$34.37$37.13
$38.50$34.00Jul 15$0.05$0.08$0.13$33.87$38.63
$38.00$35.50Jul 13$0.03$0.11$0.14$35.36$38.14
$37.00$35.00Jul 13$0.09$0.06$0.15$34.85$37.15
$37.50$35.50Jul 13$0.04$0.11$0.15$35.35$37.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 5.67, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3234/35Aug 21$0.85$0.155.67$31.15$34.85
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
31/3233/34Aug 21$0.84$0.165.25$31.16$33.84
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
34/3536/37Aug 21$0.81$0.194.26$34.19$36.81
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
35/3636/37Aug 14$0.40$0.104.00$35.10$36.90
33/3435/36Jul 31$0.79$0.213.76$33.21$35.79
35/3637/38Aug 14$0.39$0.113.55$35.11$37.39
36/3638/38Aug 14$0.39$0.113.55$36.11$38.39

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
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Jul 31$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$33.00$34.00$35.00Aug 21$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-0.05, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$42.001:2Jul 31-$0.05$0.95
$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
$32.00$31.001:2Jul 31-$0.06$0.94
$31.00$30.001:2Jul 31-$0.07$0.93
$30.00$29.001:2Jul 31-$0.08$0.92
$33.00$32.001:2Jul 31-$0.11$0.89
$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. 54 found (best yield 4.06%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.470.490.8%4.06%4.80%458179
$37.00Aug 21$1.470.462.1%4.06%6.18%1.3K22.3K
$36.50Aug 7$1.280.490.8%3.53%4.28%2.9K1.0K
$37.00Aug 14$1.280.452.1%3.53%5.66%251309
$37.00Aug 7$1.070.432.1%2.95%5.08%1.8K5.6K
$37.50Aug 14$1.070.403.5%2.95%6.46%13312
$38.00Aug 21$1.070.374.9%2.95%7.84%7.1K22.2K
$38.00Aug 14$0.880.354.9%2.43%7.31%102223
$37.50Aug 7$0.870.383.5%2.40%5.91%2132.0K
$37.00Jul 31$0.840.412.1%2.32%4.44%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 316,853
Total Puts 195,195
Put/Call Ratio 0.62
Net Difference 121,658

Prior's Put/Call Breakdown

Total Calls 179,322
Total Puts 150,328
Put/Call Ratio 0.84
Net Difference 28,994

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