Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.22 +1.16%
(7/10 15:45) ◀
|
Friday, July 10, 2026 (3:50pm)
January 2026
|
▶ (7/10 15:55)
◀ 7/10 15:50 ▶

Option Volume

Detail
ℹ
Current (07/10 3:50pm) 545,898
Calls: 342,226 (63%)
Puts: 203,672 (37%)
Prior (07/08) 340,559
Calls: 184,304 (54%)
Puts: 156,255 (46%)
Current vs Prior +60.29%
Calls: +85.69% (Calls)
Puts: +30.35% (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 -13.01%
Calls: -0.05%
Puts: -28.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:50pm) $60.88M
Calls: $26.98M (44%)
Puts: $33.89M (56%)
Prior (07/08) $31.79M
Calls: $13.51M (42%)
Puts: $18.29M (58%)
Current vs Prior +91.49%
Calls: +99.79%
Puts: +85.36%
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 -26.41%
Calls: -30.94%
Puts: -22.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:50pm) 0.60
Prior (07/08) 0.85
Current vs Prior -29.80%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -29.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:50pm) 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% | 2.65%1.44% | 4.31%3.73% | 11.37%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -53.17% | -32.34%-53.17% | -21.38%-22.30% | -7.88%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -50.61% | -29.18%-60.07% | -23.20%-26.04% | -7.85%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -53.17% | -32.34%-- | ---- | --
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 60% vs prior. Bullish P/C ratio of 0.60. 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
15:50BEARISHBULLISHBULLISH
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 218 of results (avg 5.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 141.791.81$1.801.1%1210.54273
$36.50Aug 141.551.57$1.561.3%4700.50179
$37.00Aug 141.311.33$1.321.5%2600.45309
$35.00Aug 212.582.63$2.611.9%1.3K0.6439.7K
$36.00Jul 311.351.38$1.372.2%7340.554.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.691.70$1.690.6%980.5013
$37.00Aug 141.941.97$1.961.5%1.8K0.5512
$36.00Jul 170.530.54$0.541.9%4.4K0.4415.3K
$36.00Aug 141.441.47$1.462.1%1440.46301
$34.00Jul 310.440.45$0.452.2%1800.238.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 112 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 150.060.07$0.0714.3%2.1K0.11907
$38.50Jul 170.060.07$0.0714.3%8.4K0.099.5K
$40.00Jul 240.060.07$0.0714.3%1.8K0.072.2K
$42.00Jul 310.060.07$0.0714.3%1550.052.3K
$43.00Aug 70.060.07$0.0714.3%3000.05376
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%1.6K0.111.1K
$34.00Jul 150.060.07$0.0714.3%800.09741
$33.00Jul 170.060.07$0.0714.3%1.4K0.0622.0K
$30.00Jul 240.060.07$0.0714.3%820.042.1K
$33.50Jul 170.080.09$0.0911.1%6670.096.7K

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 136.858.85$7.8525.5%--1.0021
$31.00Jul 133.756.75$5.2557.1%--1.0019
$32.00Jul 133.954.55$4.2514.1%--1.0015
$33.00Jul 132.783.55$3.1724.3%11.0031
$29.00Jul 106.757.30$7.037.8%2511.0086
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 100.250.33$0.2927.6%3.3K1.003.6K
$37.00Jul 100.770.84$0.818.6%6631.003.4K
$37.50Jul 101.231.34$1.298.5%1.2K1.001.7K
$38.00Jul 101.721.96$1.8413.0%961.004
$39.00Jul 102.722.96$2.848.5%151.0010

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 434.8K, top 27.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.320.33$0.333.0%27.3K0.3223.7K
$36.00Jul 100.220.24$0.238.7%24.9K0.9324.5K
$36.50Jul 100.000.01$0.01100.0%18.9K0.0716.3K
$37.00Jul 100.000.01$0.01100.0%16.2K0.0320.1K
$35.00Jul 101.171.24$1.215.8%16.0K0.9823.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.800.82$0.812.5%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 171.051.09$1.073.7%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 1253.6%, max 2385.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21898.4%36.1%2385.2%1098.3K
$29.00Jul 10Aug 211160.4%47.9%2320.4%252151
$42.00Jul 10Aug 21789.2%35.3%2138.4%1.4K11.2K
$30.00Jul 10Aug 211000.3%45.7%2087.2%244545
$30.50Jul 10Aug 7921.5%45.9%1909.8%3811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21898.4%36.1%2385.2%31.0K
$29.00Jul 10Aug 211160.4%47.9%2320.4%97.9K
$29.50Jul 10Aug 141079.9%47.0%2197.4%--1.0K
$42.00Jul 10Aug 21789.2%35.3%2138.4%1051.5K
$30.00Jul 10Aug 211000.3%45.7%2087.2%2.7K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 9.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.10$0.90$0.109.00$40.10
$39.00$40.00Jul 31$0.12$0.88$0.127.33$39.12
$41.00$42.00Aug 21$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 14$0.14$0.86$0.146.14$40.14
$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$0.16$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$0.11$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. 135 found (best R:R 7.00, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Jul 15$0.87$0.87$0.136.69$31.87
$33.00$34.00Jul 31$0.85$0.85$0.155.67$33.85
$29.00$30.00Jul 17$0.83$0.83$0.174.88$29.83
$32.00$33.00Jul 31$0.83$0.83$0.174.88$32.83
$34.00$34.50Jul 24$0.40$0.40$0.104.00$34.40
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
$41.50$38.50Jul 13$2.50$2.50$0.505.00$39.00
$41.00$40.00Aug 21$0.82$0.82$0.184.56$40.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 10Jul 13$0.06227.9%31.0%
$31.50Jul 10Jul 17$0.08766.1%58.0%
$33.50Jul 10Jul 13$0.08460.1%44.8%
$37.00Jul 10Jul 13$0.08148.5%26.5%
$35.50Jul 10Jul 13$0.10146.7%27.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 10Jul 15$0.05556.2%45.7%
$38.50Jul 13Jul 17$0.0638.2%32.2%
$37.00Jul 10Jul 13$0.08148.5%26.5%
$35.50Jul 10Jul 13$0.10146.7%27.1%
$42.50Jul 10Jul 24$0.12844.3%42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.66% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.23$0.01$0.24$35.76$36.240.66%
$36.50Jul 10$0.01$0.29$0.30$36.20$36.800.83%
$36.00Jul 13$0.47$0.23$0.70$35.30$36.701.93%
$36.50Jul 13$0.21$0.49$0.70$35.80$37.201.93%
$35.50Jul 10$0.74$0.01$0.75$34.75$36.252.07%
$37.00Jul 10$0.01$0.81$0.82$36.18$37.822.26%
$35.50Jul 13$0.84$0.11$0.95$34.55$36.452.62%
$37.00Jul 13$0.09$0.89$0.98$36.02$37.982.71%
$36.00Jul 15$0.66$0.43$1.09$34.91$37.093.01%
$36.50Jul 15$0.40$0.69$1.09$35.41$37.593.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 192 found (cheapest 0.06% of stock, avg 3.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.50$36.00Jul 10$0.01$0.01$0.02$35.98$36.52
$38.00$34.50Jul 13$0.03$0.03$0.06$34.44$38.06
$37.50$34.50Jul 13$0.04$0.03$0.07$34.43$37.57
$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$0.03$0.12$34.38$37.12
$38.50$34.00Jul 15$0.05$0.07$0.12$33.88$38.62
$38.00$35.50Jul 13$0.03$0.11$0.14$35.36$38.14
$38.00$34.00Jul 15$0.07$0.07$0.14$33.86$38.14
$37.00$35.00Jul 13$0.09$0.06$0.15$34.85$37.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 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$0.85$0.155.67$31.15$33.85
31/3234/35Aug 21$0.85$0.155.67$31.15$34.85
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
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
33/3435/36Jul 31$0.79$0.213.76$33.21$35.79
34/3537/38Aug 14$0.39$0.113.55$34.61$37.39
36/3638/38Aug 14$0.39$0.113.55$35.61$38.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 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
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$38.00$39.00$40.00Jul 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

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
$41.00$42.001:2Aug 7-$0.05$0.95
$41.00$42.001:2Aug 14-$0.09$0.91
$42.00$43.001:2Aug 14-$0.09$0.91
$40.00$41.001:2Aug 14-$0.11$0.89
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 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.550.500.8%4.28%5.05%470179
$37.00Aug 21$1.480.462.1%4.09%6.24%1.3K22.3K
$37.00Aug 14$1.310.452.1%3.62%5.77%260309
$36.50Aug 7$1.280.490.8%3.53%4.31%2.9K1.0K
$37.00Aug 7$1.070.432.1%2.95%5.11%1.8K5.6K
$37.50Aug 14$1.060.403.5%2.93%6.46%13312
$38.00Aug 21$1.060.374.9%2.93%7.84%7.1K22.2K
$38.00Aug 14$0.880.354.9%2.43%7.34%102223
$37.50Aug 7$0.860.383.5%2.37%5.91%2132.0K
$37.00Jul 31$0.840.412.1%2.32%4.47%3.3K16.6K

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 342,226
Total Puts 203,672
Put/Call Ratio 0.60
Net Difference 138,554

Prior's Put/Call Breakdown

Total Calls 184,304
Total Puts 156,255
Put/Call Ratio 0.85
Net Difference 28,049

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