Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.26 +1.24%
(7/10 15:35) ◀
|
Friday, July 10, 2026 (3:40pm)
January 2026
|
▶ (7/10 15:45)
◀ 7/10 15:40 ▶

Option Volume

Detail
ℹ
Current (07/10 3:40pm) 532,400
Calls: 335,669 (63%)
Puts: 196,731 (37%)
Prior (07/08) 332,295
Calls: 181,128 (55%)
Puts: 151,167 (45%)
Current vs Prior +60.22%
Calls: +85.32% (Calls)
Puts: +30.14% (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 -15.16%
Calls: -1.97%
Puts: -31.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:40pm) $59.66M
Calls: $26.59M (45%)
Puts: $33.07M (55%)
Prior (07/08) $31.26M
Calls: $13.42M (43%)
Puts: $17.84M (57%)
Current vs Prior +90.84%
Calls: +98.15%
Puts: +85.35%
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 -27.89%
Calls: -31.95%
Puts: -24.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:40pm) 0.59
Prior (07/08) 0.83
Current vs Prior -29.78%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -30.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:40pm) 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 1.43% | 2.68%1.43% | 4.33%3.72% | 11.31%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -53.22% | -31.71%-53.22% | -20.96%-22.39% | -8.42%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -50.67% | -28.53%-60.12% | -22.80%-26.13% | -8.40%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -53.22% | -31.71%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.41% | 9.31%
Calls: 16.00% | 6.12%
Puts: 14.81% | 12.50%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +84.99% | +7.01%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +30.37% | +28.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 91% vs prior. Above-average activity with volume up 60% vs prior. Bullish P/C ratio of 0.59. P/C ratio dropping 30% - 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
15:40BEARISHBULLISHBULLISH
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 235 of results (avg 5.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 212.612.63$2.620.8%1.3K0.6439.7K
$38.00Aug 211.081.10$1.091.8%7.1K0.3822.2K
$36.50Jul 170.530.54$0.541.9%3.9K0.456.0K
$31.00Jul 175.255.35$5.301.9%41.0070
$37.00Aug 211.491.52$1.512.0%1.3K0.4622.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.581.60$1.591.3%4560.458.5K
$37.00Aug 212.072.10$2.091.4%3370.5411.5K
$36.50Aug 141.651.68$1.671.8%710.5013
$36.00Jul 170.520.53$0.531.9%4.4K0.4315.3K
$36.00Jul 311.031.05$1.041.9%7110.452.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.050.06$0.0616.7%310.06158
$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%2.1K0.11907
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%1.5K0.111.1K
$33.50Jul 150.050.06$0.0616.7%1810.071.0K
$32.50Jul 170.050.06$0.0616.7%2980.056.6K
$29.50Jul 240.050.06$0.0616.7%1160.033
$33.00Jul 170.060.07$0.0714.3%1.4K0.0622.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 166 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$31.50Jul 104.554.80$4.685.3%151.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 245.705.95$5.834.3%41.004
$42.50Jul 246.206.45$6.333.9%661.00--
$43.00Jul 246.557.00$6.786.6%201.00--
$43.50Jul 107.207.45$7.333.4%310.99--
$42.00Jul 105.705.95$5.834.3%40.99--

Most actively traded options today. High liquidity = easy entry/exit. 340 active (total vol 421.3K, top 26.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.320.34$0.336.1%26.6K0.3323.7K
$36.00Jul 100.230.27$0.2516.0%24.4K0.9824.5K
$36.50Jul 100.010.02$0.0250.0%18.6K0.1316.3K
$37.00Jul 100.000.01$0.01100.0%16.1K0.0320.1K
$35.00Jul 101.221.29$1.255.6%15.9K1.0023.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.790.81$0.802.5%21.5K0.442.2K
$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 170.160.18$0.1711.8%12.9K0.1710.8K
$37.00Jul 171.041.07$1.062.8%10.3K0.6721.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 1139.1%, max 2237.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21842.7%36.1%2237.1%1098.3K
$42.00Jul 10Aug 21740.1%35.2%2005.0%1.4K11.2K
$30.00Jul 10Aug 21940.8%45.8%1953.2%235545
$30.50Jul 10Aug 7866.9%45.5%1803.1%3811
$42.50Jul 10Jul 24791.9%42.5%1764.0%31.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21842.7%36.1%2237.1%31.0K
$29.50Jul 10Aug 141015.6%47.0%2059.0%--1.0K
$42.00Jul 10Aug 21740.1%35.2%2005.0%1051.5K
$30.00Jul 10Aug 21940.8%45.8%1953.2%2.6K48.7K
$30.50Jul 10Aug 14866.9%44.4%1851.4%637.7K

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 2.09)

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$0.13$0.87$0.136.69$39.13
$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
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$0.15$0.85$0.155.67$33.85
$33.00$32.00Aug 21$0.17$0.83$0.174.88$32.83
$35.50$35.00Jul 17$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 9.00, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Jul 31$0.85$0.85$0.155.67$33.85
$32.00$33.00Jul 31$0.83$0.83$0.174.88$32.83
$34.50$35.00Jul 17$0.40$0.40$0.104.00$34.90
$33.00$33.50Aug 7$0.40$0.40$0.104.00$33.40
$34.50$35.00Jul 15$0.39$0.39$0.113.55$34.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$41.00Aug 21$0.90$0.90$0.109.00$41.10
$42.00$40.00Aug 14$1.75$1.75$0.257.00$40.25
$40.00$39.00Jul 31$0.87$0.87$0.136.69$39.13
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Jul 10Jul 17$0.05866.9%66.1%
$34.50Jul 10Jul 13$0.05289.2%36.3%
$30.00Jul 10Jul 17$0.07940.8%71.4%
$37.00Jul 10Jul 13$0.09138.0%26.5%
$31.50Jul 10Jul 17$0.10720.8%58.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 13Jul 17$0.0636.0%31.8%
$41.50Jul 10Jul 13$0.07687.2%60.8%
$35.50Jul 10Jul 13$0.10139.3%27.7%
$37.00Jul 10Jul 13$0.11138.0%26.5%
$36.50Jul 10Jul 13$0.2178.0%26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 0.72% of stock, avg 10.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.25$0.01$0.26$35.74$36.260.72%
$36.50Jul 10$0.02$0.27$0.29$36.21$36.790.80%
$36.50Jul 13$0.23$0.48$0.71$35.79$37.211.96%
$36.00Jul 13$0.49$0.23$0.72$35.28$36.721.99%
$35.50Jul 10$0.75$0.01$0.76$34.74$36.262.10%
$37.00Jul 10$0.01$0.78$0.79$36.21$37.792.18%
$35.50Jul 13$0.86$0.11$0.97$34.53$36.472.68%
$37.00Jul 13$0.10$0.89$0.99$36.01$37.992.73%
$36.00Jul 15$0.66$0.42$1.08$34.92$37.082.98%
$36.50Jul 15$0.42$0.69$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
$38.50$34.00Jul 15$0.05$0.08$0.13$33.87$38.63
$37.00$34.50Jul 13$0.10$0.04$0.14$34.36$37.14
$38.00$35.50Jul 13$0.03$0.11$0.14$35.36$38.14
$37.50$35.50Jul 13$0.04$0.11$0.15$35.35$37.65
$37.00$35.00Jul 13$0.10$0.06$0.16$34.84$37.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 7.33, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.88$0.127.33$32.12$34.88
31/3233/34Aug 21$0.85$0.155.67$31.15$33.85
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
31/3234/35Aug 21$0.84$0.165.25$31.16$34.84
37/3839/40Jul 31$0.83$0.174.88$37.17$39.83
36/3738/39Aug 21$0.83$0.174.88$36.17$38.83
37/3839/40Aug 21$0.82$0.184.56$37.18$39.82
34/3536/37Aug 21$0.81$0.194.26$34.19$36.81
35/3636/37Aug 14$0.40$0.104.00$35.10$36.90
35/3637/38Aug 21$0.80$0.204.00$35.20$37.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$36.00$37.00$38.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 7$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. 108 found (best net $-0.02, 102 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.501:2Jul 15-$0.02$1.48
$41.00$42.001:2Jul 31-$0.05$0.95
$38.00$39.001:2Jul 31-$0.06$0.94
$40.00$41.001:2Aug 7-$0.06$0.94
$42.00$43.001:2Aug 7-$0.06$0.94
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
$33.00$32.001:2Jul 31-$0.11$0.89
$34.00$33.001:2Jul 31-$0.14$0.86
$35.00$34.001:2Jul 31-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 4.11%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 21$1.490.462.0%4.11%6.15%1.3K22.3K
$36.50Aug 14$1.470.500.7%4.05%4.72%458179
$37.00Aug 14$1.290.452.0%3.56%5.60%251309
$36.50Aug 7$1.280.490.7%3.53%4.19%2.9K1.0K
$37.00Aug 7$1.080.442.0%2.98%5.02%1.8K5.6K
$37.50Aug 14$1.080.403.4%2.98%6.40%13312
$38.00Aug 21$1.080.384.8%2.98%7.78%7.1K22.2K
$38.00Aug 14$0.890.354.8%2.45%7.25%102223
$37.50Aug 7$0.870.383.4%2.40%5.82%2132.0K
$37.00Jul 31$0.850.422.0%2.34%4.38%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 335,669
Total Puts 196,731
Put/Call Ratio 0.59
Net Difference 138,938

Prior's Put/Call Breakdown

Total Calls 181,128
Total Puts 151,167
Put/Call Ratio 0.83
Net Difference 29,961

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