Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.23 +1.17%
$36.19 (-0.11%)🌙
as of 07/10 04:00 PM
(7/10 15:55) ◀
|
Friday, July 10, 2026 (4:00pm)
January 2026
|
▶ (7/10 16:05)
◀ 7/10 16:00 ▶

Option Volume

Detail
ℹ
Current (07/10 4:00pm) 559,477
Calls: 348,899 (62%)
Puts: 210,578 (38%)
Prior (07/08) 354,162
Calls: 195,544 (55%)
Puts: 158,618 (45%)
Current vs Prior +57.97%
Calls: +78.42% (Calls)
Puts: +32.76% (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 -10.85%
Calls: +1.90%
Puts: -26.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 4:00pm) $62.01M
Calls: $27.44M (44%)
Puts: $34.57M (56%)
Prior (07/08) $32.84M
Calls: $14.61M (44%)
Puts: $18.23M (56%)
Current vs Prior +88.84%
Calls: +87.85%
Puts: +89.64%
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 -25.05%
Calls: -29.77%
Puts: -20.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 4:00pm) 0.60
Prior (07/08) 0.81
Current vs Prior -25.59%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -28.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 4:00pm) 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% | 2.59%1.44% | 4.31%3.70% | 11.37%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -15.37% | -5.58%-53.18% | -21.40%-22.90% | -7.90%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -10.75% | -1.18%-60.08% | -23.22%-26.61% | -7.88%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -15.37% | -5.58%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.53% | 9.00%
Calls: 8.89% | 12.12%
Puts: 8.16% | 5.88%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +2.40% | +3.45%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg -27.83% | +24.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 89% vs prior. Above-average activity with volume up 58% vs prior. Bullish P/C ratio of 0.60. P/C ratio dropping 26% - 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 BULLISH
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
16:00BEARISHBULLISHBULLISH
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 223 of results (avg 5.3%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.982.01$2.001.5%8080.5433.1K
$38.00Aug 211.061.08$1.071.9%7.2K0.3722.2K
$34.00Jul 312.702.76$2.732.2%970.773.8K
$36.00Jul 311.341.37$1.362.2%7460.554.2K
$29.50Jul 106.656.80$6.732.2%1920.9983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.211.23$1.221.6%1.2K0.3735.4K
$32.00Aug 210.490.50$0.502.0%1280.173.4K
$37.00Aug 212.092.14$2.122.4%3410.5411.5K
$36.00Aug 211.601.64$1.622.5%3.8K0.468.5K
$37.00Aug 141.941.99$1.972.5%1.9K0.5512

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 116 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.050.06$0.0616.7%310.05158
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%1.8K0.111.1K
$33.50Jul 150.050.06$0.0616.7%1810.071.0K
$33.00Jul 170.060.07$0.0714.3%1.4K0.0722.0K
$30.00Jul 240.060.07$0.0714.3%820.042.1K
$30.50Jul 240.060.07$0.0714.3%--0.04271

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 177.107.45$7.284.8%31.0024
$30.00Jul 176.206.35$6.282.4%181.00643
$30.50Jul 175.605.95$5.786.1%--1.00150
$31.00Jul 175.205.40$5.303.8%41.0070
$29.00Jul 106.757.30$7.037.8%2511.0086
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 100.230.35$0.2941.4%3.3K1.003.6K
$37.00Jul 100.730.85$0.7915.2%6861.003.4K
$37.50Jul 101.231.34$1.298.5%1.2K1.001.7K
$38.00Jul 101.731.95$1.8412.0%971.004
$39.00Jul 102.732.85$2.794.3%171.0010

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 447.3K, top 27.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.310.32$0.323.1%27.5K0.3123.7K
$36.00Jul 100.200.25$0.2321.7%26.1K0.9324.5K
$36.50Jul 100.000.01$0.01100.0%19.0K0.0616.3K
$37.00Jul 100.000.01$0.01100.0%16.2K0.0320.1K
$35.00Jul 101.151.24$1.197.6%16.0K0.9823.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.800.83$0.823.7%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%13.0K0.1710.8K
$37.00Jul 171.071.11$1.093.7%10.3K0.6921.7K

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 1250.3%, max 2381.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21900.4%36.3%2381.1%1108.3K
$29.00Jul 10Aug 211157.8%48.4%2291.4%252151
$42.00Jul 10Aug 21791.2%35.6%2121.8%1.4K11.2K
$30.00Jul 10Aug 21998.4%45.9%2077.1%244545
$30.50Jul 10Aug 7919.6%45.4%1926.4%3811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21900.4%36.3%2381.1%31.0K
$29.00Jul 10Aug 211157.8%48.4%2291.4%117.9K
$29.50Jul 10Aug 141077.3%47.4%2173.5%--1.0K
$42.00Jul 10Aug 21791.2%35.6%2121.8%1051.5K
$30.00Jul 10Aug 21997.8%45.9%2075.7%2.7K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 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$0.12$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$0.13$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$0.10$0.40$0.104.00$35.40
$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. 132 found (best R:R 9.00, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 31$0.85$0.85$0.155.67$32.85
$33.00$34.00Jul 31$0.85$0.85$0.155.67$33.85
$34.00$34.50Jul 24$0.40$0.40$0.104.00$34.40
$33.00$34.00Aug 21$0.78$0.78$0.223.55$33.78
$34.50$35.00Jul 15$0.38$0.38$0.123.17$34.88
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$1.77$1.77$0.237.70$40.23
$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. 17 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Jul 10Jul 13$0.07151.0%25.5%
$35.00Jul 10Jul 13$0.08225.6%30.9%
$31.50Jul 10Jul 15$0.10764.1%61.7%
$35.50Jul 10Jul 13$0.10144.2%27.1%
$36.50Jul 10Jul 13$0.1966.6%24.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 10Jul 15$0.05558.2%45.8%
$38.50Jul 13Jul 17$0.0638.3%32.5%
$35.50Jul 10Jul 13$0.10143.4%27.1%
$37.00Jul 10Jul 13$0.10151.0%25.5%
$36.50Jul 10Jul 13$0.2066.6%24.7%

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$0.29$0.30$36.20$36.800.83%
$36.00Jul 13$0.45$0.23$0.68$35.32$36.681.88%
$36.50Jul 13$0.20$0.49$0.69$35.81$37.191.90%
$35.50Jul 10$0.72$0.01$0.73$34.77$36.232.01%
$37.00Jul 10$0.01$0.79$0.80$36.20$37.802.21%
$35.50Jul 13$0.82$0.11$0.93$34.57$36.432.57%
$37.00Jul 13$0.08$0.89$0.97$36.03$37.972.68%
$36.50Jul 15$0.39$0.68$1.07$35.43$37.572.95%
$36.00Jul 15$0.66$0.43$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 3.16%)

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$0.08$0.03$0.11$34.39$37.11
$38.50$34.00Jul 15$0.05$0.08$0.13$33.87$38.63
$37.00$35.00Jul 13$0.08$0.06$0.14$34.86$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 6.14, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.86$0.146.14$32.14$34.86
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
31/3234/35Aug 21$0.82$0.184.56$31.18$34.82
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
33/3435/36Jul 31$0.79$0.213.76$33.21$35.79
34/3436/36Aug 14$0.39$0.113.55$33.61$36.39
36/3638/38Aug 14$0.39$0.113.55$35.61$37.89
32/3335/36Aug 21$0.78$0.223.55$32.22$35.78

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 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
$33.00$34.00$35.00Aug 14$0.07$0.9313.29
$38.00$39.00$40.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 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. 112 found (best net $-0.05, 106 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
$41.00$42.001:2Aug 14-$0.09$0.91
$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 4.20%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.520.500.8%4.20%4.94%471179
$37.00Aug 21$1.470.462.1%4.06%6.18%1.3K22.3K
$37.00Aug 14$1.290.452.1%3.56%5.69%289309
$36.50Aug 7$1.280.490.8%3.53%4.28%2.9K1.0K
$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$1.060.374.9%2.93%7.81%7.2K22.2K
$38.00Aug 14$0.890.354.9%2.46%7.34%102223
$37.50Aug 7$0.860.383.5%2.37%5.88%2132.0K
$37.00Jul 31$0.840.412.1%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 348,899
Total Puts 210,578
Put/Call Ratio 0.60
Net Difference 138,321

Prior's Put/Call Breakdown

Total Calls 195,544
Total Puts 158,618
Put/Call Ratio 0.81
Net Difference 36,926

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