Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.23 +1.16%
(7/10 15:40) ◀
|
Friday, July 10, 2026 (3:45pm)
January 2026
|
▶ (7/10 15:50)
◀ 7/10 15:45 ▶

Option Volume

Detail
ℹ
Current (07/10 3:45pm) 541,694
Calls: 339,239 (63%)
Puts: 202,455 (37%)
Prior (07/08) 336,923
Calls: 183,704 (55%)
Puts: 153,219 (45%)
Current vs Prior +60.78%
Calls: +84.67% (Calls)
Puts: +32.13% (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 -13.68%
Calls: -0.92%
Puts: -29.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:45pm) $60.43M
Calls: $26.71M (44%)
Puts: $33.72M (56%)
Prior (07/08) $31.57M
Calls: $13.69M (43%)
Puts: $17.88M (57%)
Current vs Prior +91.44%
Calls: +95.13%
Puts: +88.62%
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 -26.95%
Calls: -31.64%
Puts: -22.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:45pm) 0.60
Prior (07/08) 0.83
Current vs Prior -28.45%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -29.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:45pm) 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% | 2.62%1.41% | 4.31%3.75% | 11.34%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -54.08% | -33.06%-54.08% | -21.40%-21.75% | -8.12%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -51.58% | -29.94%-60.85% | -23.22%-25.52% | -8.10%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -54.08% | -33.06%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.85% | 10.50%
Calls: 8.70% | 8.51%
Puts: 25.00% | 12.50%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +102.28% | +20.69%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +42.55% | +45.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 91% vs prior. Above-average activity with volume up 61% vs prior. Bullish P/C ratio of 0.60. P/C ratio dropping 28% - 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
15:45BEARISHBULLISHBULLISH
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 242 of results (avg 4.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.491.50$1.500.7%1.3K0.4622.3K
$37.00Aug 141.311.32$1.320.8%2520.45309
$37.00Jul 310.860.87$0.871.1%3.2K0.4216.6K
$35.00Jul 312.002.03$2.011.5%1570.686.7K
$35.00Aug 212.592.63$2.611.5%1.3K0.6439.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.671.69$1.681.2%800.5013
$36.50Jul 170.760.77$0.771.3%2.4K0.56306
$36.00Aug 141.441.46$1.451.4%940.45301
$37.00Aug 212.082.11$2.091.4%3370.5411.5K
$37.00Aug 141.931.96$1.941.5%1.7K0.5512

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%310.06158
$38.50Jul 170.060.07$0.0714.3%8.3K0.099.5K
$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. 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
$31.00Jul 155.055.50$5.288.5%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 100.720.86$0.7917.7%6621.003.4K
$37.50Jul 101.231.37$1.3010.8%1.2K1.001.7K
$38.00Jul 101.711.95$1.8313.1%961.004
$39.00Jul 102.712.95$2.838.5%151.0010
$40.00Jul 103.703.85$3.784.0%2361.001

Most actively traded options today. High liquidity = easy entry/exit. 351 active (total vol 431.8K, top 27.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.320.33$0.333.0%27.2K0.3223.7K
$36.00Jul 100.220.24$0.238.7%24.8K0.9324.5K
$36.50Jul 100.010.02$0.0250.0%18.8K0.1316.3K
$37.00Jul 100.000.01$0.01100.0%16.2K0.0320.1K
$35.00Jul 101.201.24$1.223.3%16.0K0.9823.7K
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 170.160.18$0.1711.8%12.9K0.1710.8K
$37.00Jul 171.041.09$1.074.7%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 1256.3%, max 2386.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21897.8%36.1%2386.6%1098.3K
$29.00Jul 10Aug 211161.0%48.3%2305.0%252151
$42.00Jul 10Aug 21788.5%35.2%2139.7%1.4K11.2K
$30.00Jul 10Aug 211001.0%45.8%2086.5%244545
$30.50Jul 10Aug 7922.2%45.5%1925.3%3811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21897.8%36.1%2386.6%31.0K
$29.00Jul 10Aug 211161.0%48.3%2305.0%57.9K
$29.50Jul 10Aug 141080.5%47.1%2195.5%--1.0K
$42.00Jul 10Aug 21788.5%35.2%2139.7%1051.5K
$30.00Jul 10Aug 211001.0%45.8%2086.5%2.6K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 8.09, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.12$0.88$0.127.33$40.12
$40.00$41.00Aug 21$0.16$0.84$0.165.25$40.16
$37.00$37.50Jul 15$0.11$0.39$0.113.55$37.11
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. 126 found (best R:R 7.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Jul 31$0.86$0.86$0.146.14$33.86
$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
$34.00$34.50Jul 24$0.40$0.40$0.104.00$34.40
$33.00$33.50Aug 7$0.40$0.40$0.104.00$33.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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$0.82$0.82$0.184.56$40.18
$40.00$39.00Aug 7$0.80$0.80$0.204.00$39.20

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$0.051161.0%96.2%
$30.50Jul 10Jul 17$0.05922.2%66.0%
$34.50Jul 10Jul 13$0.05307.1%36.1%
$35.00Jul 10Jul 13$0.05228.6%31.2%
$30.00Jul 10Jul 17$0.071001.0%71.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 13Jul 17$0.0638.1%32.1%
$41.50Jul 10Jul 13$0.07732.2%61.0%
$35.50Jul 10Jul 13$0.10147.5%27.9%
$37.00Jul 10Jul 13$0.10147.7%26.8%
$36.50Jul 10Jul 13$0.2084.1%25.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.66% of stock, avg 10.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.23$0.01$0.24$35.76$36.240.66%
$36.50Jul 10$0.02$0.28$0.30$36.20$36.800.83%
$36.50Jul 13$0.22$0.48$0.70$35.80$37.201.93%
$36.00Jul 13$0.47$0.24$0.71$35.29$36.711.96%
$35.50Jul 10$0.71$0.01$0.72$34.78$36.221.99%
$37.00Jul 10$0.01$0.79$0.80$36.20$37.802.21%
$35.50Jul 13$0.84$0.11$0.95$34.55$36.452.62%
$37.00Jul 13$0.10$0.89$0.99$36.01$37.992.73%
$36.00Jul 15$0.67$0.43$1.10$34.90$37.103.04%
$36.50Jul 15$0.41$0.69$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 0.08% 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. 56 found (best R:R 8.09, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.89$0.118.09$32.11$34.89
31/3233/34Aug 21$0.84$0.165.25$31.16$33.84
31/3234/35Aug 21$0.84$0.165.25$31.16$34.84
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
33/3435/36Jul 31$0.80$0.204.00$33.20$35.80
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
34/3436/36Aug 14$0.39$0.113.55$33.61$35.89
34/3436/37Aug 14$0.39$0.113.55$34.11$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
$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
$35.00$36.00$37.00Aug 21$0.07$0.9313.29
$38.00$39.00$40.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$39.00$40.00$41.00Aug 7$0.07$0.9313.29
$32.00$33.00$34.00Aug 21$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. 110 found (best net $-0.05, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$42.001:2Jul 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
$41.00$42.001:2Aug 14-$0.08$0.92
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 4.28%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.550.500.8%4.28%5.02%458179
$37.00Aug 21$1.490.462.1%4.11%6.24%1.3K22.3K
$37.00Aug 14$1.310.452.1%3.62%5.74%252309
$36.50Aug 7$1.280.490.8%3.53%4.28%2.9K1.0K
$37.50Aug 14$1.080.403.5%2.98%6.49%13312
$37.00Aug 7$1.070.442.1%2.95%5.08%1.8K5.6K
$38.00Aug 21$1.070.384.9%2.95%7.84%7.1K22.2K
$38.00Aug 14$0.890.354.9%2.46%7.34%102223
$37.00Jul 31$0.860.422.1%2.37%4.50%3.2K16.6K
$37.50Aug 7$0.860.383.5%2.37%5.88%2132.0K

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 339,239
Total Puts 202,455
Put/Call Ratio 0.60
Net Difference 136,784

Prior's Put/Call Breakdown

Total Calls 183,704
Total Puts 153,219
Put/Call Ratio 0.83
Net Difference 30,485

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