Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.23 +1.16%
(7/10 15:50) ◀
|
Friday, July 10, 2026 (3:55pm)
January 2026
|
▶ (7/10 16:00)
◀ 7/10 15:55 ▶

Option Volume

Detail
ℹ
Current (07/10 3:55pm) 549,440
Calls: 344,693 (63%)
Puts: 204,747 (37%)
Prior (07/08) 346,021
Calls: 188,622 (55%)
Puts: 157,399 (45%)
Current vs Prior +58.79%
Calls: +82.74% (Calls)
Puts: +30.08% (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 -12.45%
Calls: +0.67%
Puts: -28.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:55pm) $61.24M
Calls: $27.31M (45%)
Puts: $33.93M (55%)
Prior (07/08) $32.11M
Calls: $13.87M (43%)
Puts: $18.24M (57%)
Current vs Prior +90.72%
Calls: +96.86%
Puts: +86.05%
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 -25.98%
Calls: -30.11%
Puts: -22.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:55pm) 0.59
Prior (07/08) 0.83
Current vs Prior -28.82%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -29.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:55pm) 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% | 2.59%1.41% | 4.33%3.67% | 11.37%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -54.08% | -33.76%-54.08% | -20.90%-23.47% | -7.90%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -51.58% | -30.68%-60.85% | -22.73%-27.16% | -7.88%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -54.08% | -33.76%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.73% | 7.47%
Calls: 21.74% | 8.70%
Puts: 35.71% | 6.25%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +244.90% | -14.14%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +143.06% | +3.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 91% vs prior. Above-average activity with volume up 59% vs prior. Bullish P/C ratio of 0.59. P/C ratio dropping 29% - 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
15:55BEARISHBULLISHBULLISH
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 211 of results (avg 5.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.780.79$0.791.3%3.7K0.5619.6K
$36.50Aug 141.561.58$1.571.3%4710.50179
$37.00Aug 141.321.34$1.331.5%2620.45309
$35.00Aug 212.592.64$2.621.9%1.3K0.6439.7K
$37.00Aug 211.491.52$1.512.0%1.3K0.4622.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.201.22$1.211.7%9310.3735.4K
$36.00Aug 141.451.48$1.472.0%1500.46301
$34.00Jul 310.440.45$0.452.2%1860.238.1K
$37.00Aug 212.082.13$2.112.4%3410.5411.5K
$36.00Jul 240.790.81$0.802.5%21.5K0.452.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 107 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 150.060.07$0.0714.3%2.1K0.10907
$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%1.8K0.111.1K
$33.00Jul 170.060.07$0.0714.3%1.4K0.0622.0K
$30.00Jul 240.060.07$0.0714.3%820.042.1K
$29.00Jul 310.080.09$0.0911.1%300.044.9K
$30.00Jul 310.090.10$0.1010.0%1.1K0.059.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 177.107.45$7.284.8%31.0024
$30.00Jul 176.256.45$6.353.1%41.00643
$30.50Jul 175.605.95$5.786.1%--1.00150
$29.00Jul 106.757.30$7.037.8%2511.0086
$29.50Jul 106.656.80$6.732.2%1920.9983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 100.230.33$0.2835.7%3.3K1.003.6K
$37.00Jul 100.710.80$0.7611.8%6831.003.4K
$37.50Jul 101.221.34$1.289.4%1.2K1.001.7K
$38.00Jul 101.711.95$1.8313.1%971.004
$39.00Jul 102.712.83$2.774.3%161.0010

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 438.2K, top 27.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.320.33$0.333.0%27.4K0.3223.7K
$36.00Jul 100.200.25$0.2321.7%25.4K0.9324.5K
$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 101.201.27$1.235.7%16.0K0.9823.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.790.81$0.802.5%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%13.0K0.1710.8K
$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 1253.0%, max 2378.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21896.5%36.2%2378.1%1108.3K
$29.00Jul 10Aug 211161.6%48.2%2308.2%252151
$42.00Jul 10Aug 21787.2%35.5%2118.4%1.4K11.2K
$30.00Jul 10Aug 211002.2%46.0%2081.1%244545
$30.50Jul 10Aug 7923.5%45.5%1929.1%3811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21896.5%36.2%2378.1%31.0K
$29.00Jul 10Aug 211161.6%48.2%2308.2%117.9K
$29.50Jul 10Aug 141081.2%47.1%2197.7%--1.0K
$42.00Jul 10Aug 21787.2%35.5%2118.4%1051.5K
$30.00Jul 10Aug 211001.6%46.0%2078.7%2.7K48.7K

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 2.01)

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$0.13$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
$36.50$37.00Jul 13$0.11$0.39$0.113.55$36.61
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$0.19$0.81$0.194.26$32.81
$35.50$35.00Jul 15$0.11$0.39$0.113.55$35.39
$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. 130 found (best R:R 7.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Jul 13$0.85$0.85$0.155.67$31.85
$32.00$33.00Jul 31$0.85$0.85$0.155.67$32.85
$33.00$34.00Jul 31$0.81$0.81$0.194.26$33.81
$35.00$35.50Jul 15$0.40$0.40$0.104.00$35.40
$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
$37.50$37.00Jul 17$0.40$0.40$0.104.00$37.10
$39.00$38.00Jul 31$0.80$0.80$0.204.00$38.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 10Jul 13$0.05308.6%35.0%
$37.00Jul 10Jul 13$0.08146.1%25.6%
$31.50Jul 10Jul 15$0.10768.0%61.9%
$35.50Jul 10Jul 13$0.10149.1%27.5%
$36.50Jul 10Jul 13$0.1961.0%24.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 10Jul 13$0.05222.4%28.3%
$40.00Jul 10Jul 15$0.05554.1%45.6%
$38.50Jul 13Jul 17$0.0638.0%32.1%
$35.50Jul 10Jul 13$0.10149.1%27.6%
$37.00Jul 10Jul 13$0.13146.1%25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 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$0.01$0.28$0.29$36.21$36.790.80%
$36.50Jul 13$0.20$0.48$0.68$35.82$37.181.88%
$36.00Jul 13$0.46$0.23$0.69$35.31$36.691.90%
$35.50Jul 10$0.73$0.01$0.74$34.76$36.242.04%
$37.00Jul 10$0.01$0.76$0.77$36.23$37.772.13%
$35.50Jul 13$0.83$0.11$0.94$34.56$36.442.59%
$37.00Jul 13$0.09$0.89$0.98$36.02$37.982.70%
$36.50Jul 15$0.41$0.66$1.07$35.43$37.572.95%
$36.00Jul 15$0.67$0.42$1.09$34.91$37.093.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 192 found (cheapest 0.06% of stock, avg 3.17%)

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. 50 found (best R:R 6.69, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.87$0.136.69$32.13$34.87
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
33/3435/36Jul 31$0.80$0.204.00$33.20$35.80
34/3436/36Aug 14$0.40$0.104.00$33.60$35.90
31/3234/35Aug 21$0.80$0.204.00$31.20$34.80
32/3335/36Aug 21$0.80$0.204.00$32.20$35.80
34/3536/37Aug 21$0.80$0.204.00$34.20$36.80
34/3436/36Aug 14$0.39$0.113.55$34.11$36.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$34.00$35.00$36.00Aug 21$0.07$0.9313.29
$39.00$40.00$41.00Aug 21$0.07$0.9313.29
$36.00$37.00$38.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Jul 10$0.07$0.9313.29
$40.00$41.00$42.00Jul 17$0.07$0.9313.29
$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

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, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$39.001:2Jul 31-$0.05$0.95
$41.00$42.001:2Jul 31-$0.05$0.95
$40.00$41.001:2Aug 7-$0.07$0.93
$41.00$42.001:2Aug 14-$0.08$0.92
$42.00$43.001:2Aug 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. 53 found (best yield 4.31%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.560.500.8%4.31%5.05%471179
$37.00Aug 21$1.490.462.1%4.11%6.24%1.3K22.3K
$37.00Aug 14$1.320.452.1%3.64%5.77%262309
$36.50Aug 7$1.280.490.8%3.53%4.28%2.9K1.0K
$37.00Aug 7$1.080.442.1%2.98%5.11%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$0.890.354.9%2.46%7.34%102223
$37.50Aug 7$0.870.383.5%2.40%5.91%2132.0K
$37.00Jul 31$0.840.422.1%2.32%4.44%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 344,693
Total Puts 204,747
Put/Call Ratio 0.59
Net Difference 139,946

Prior's Put/Call Breakdown

Total Calls 188,622
Total Puts 157,399
Put/Call Ratio 0.83
Net Difference 31,223

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