Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.23 +1.17%
$36.15 (-0.22%)🌙
as of 07/10 04:15 PM
(7/10 16:10) ◀
|
Friday, July 10, 2026 (4:15pm)
January 2026
|
▶ (7/10 16:20)
◀ 7/10 16:15 ▶

Option Volume

Detail
ℹ
Current (07/10 4:15pm) 561,017
Calls: 349,930 (62%)
Puts: 211,087 (38%)
Prior (07/08) 359,715
Calls: 199,774 (56%)
Puts: 159,941 (44%)
Current vs Prior +55.96%
Calls: +75.16% (Calls)
Puts: +31.98% (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 -10.60%
Calls: +2.20%
Puts: -25.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 4:15pm) $61.90M
Calls: $27.05M (44%)
Puts: $34.85M (56%)
Prior (07/08) $33.24M
Calls: $14.89M (45%)
Puts: $18.36M (55%)
Current vs Prior +86.21%
Calls: +81.72%
Puts: +89.85%
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 -25.17%
Calls: -30.77%
Puts: -20.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 4:15pm) 0.60
Prior (07/08) 0.80
Current vs Prior -24.65%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -28.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 4:15pm) 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 1.38% | 2.59%1.38% | 4.28%3.64% | 11.37%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -15.37% | -6.99%-54.98% | -21.91%-24.05% | -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% | -2.66%-61.62% | -23.72%-27.71% | -7.88%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -15.37% | -6.99%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.98% | 7.42%
Calls: 16.28% | 4.84%
Puts: 15.69% | 10.00%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +91.84% | -14.71%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +35.19% | +2.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 86% vs prior. Above-average activity with volume up 56% vs prior. Bullish P/C ratio of 0.60. P/C ratio dropping 25% - 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
16:15BEARISHBULLISHBULLISH
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
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 220 of results (avg 5.6%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 311.321.34$1.331.5%7470.544.2K
$37.00Aug 71.051.07$1.061.9%1.8K0.435.6K
$36.50Aug 71.281.31$1.302.3%2.9K0.481.0K
$37.00Aug 141.261.29$1.272.4%2890.44309
$37.00Jul 310.820.84$0.832.4%3.3K0.4116.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 71.521.55$1.541.9%80.52383
$36.00Aug 71.281.31$1.302.3%3.5K0.46677
$37.00Aug 212.122.17$2.152.3%3410.5511.5K
$36.00Jul 240.830.85$0.842.4%21.5K0.462.2K
$35.00Aug 211.231.26$1.252.4%1.2K0.3735.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 116 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.050.06$0.0616.7%310.05158
$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 70.070.08$0.0812.5%3000.05376
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%1.9K0.111.1K
$33.50Jul 150.050.06$0.0616.7%1810.071.0K
$30.00Jul 240.060.07$0.0714.3%820.042.1K
$30.50Jul 240.060.07$0.0714.3%--0.04271
$31.50Jul 240.080.09$0.0911.1%5600.06265

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 136.557.90$7.2318.7%--1.0021
$31.00Jul 134.555.60$5.0720.7%--1.0019
$32.00Jul 133.554.75$4.1528.9%--1.0015
$33.00Jul 132.783.55$3.1724.3%11.0031
$33.50Jul 132.453.00$2.7320.1%--1.0054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 100.230.40$0.3253.1%3.3K1.003.6K
$37.00Jul 100.730.90$0.8220.7%6861.003.4K
$37.50Jul 101.231.40$1.3212.9%1.2K1.001.7K
$38.00Jul 101.731.95$1.8412.0%971.004
$39.00Jul 102.732.90$2.826.0%171.0010

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 448.6K, top 27.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.290.30$0.303.3%27.6K0.3023.7K
$36.00Jul 100.150.20$0.1827.8%26.2K0.9324.5K
$36.50Jul 100.000.01$0.01100.0%19.0K0.0716.3K
$37.00Jul 100.000.01$0.01100.0%16.2K0.0320.1K
$35.00Jul 101.111.22$1.179.4%16.0K0.9823.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.830.85$0.842.4%21.5K0.462.2K
$33.00Jul 240.160.17$0.175.9%21.1K0.125.2K
$36.00Jul 100.000.01$0.01100.0%16.6K0.075.2K
$34.50Jul 170.170.19$0.1811.1%13.0K0.1710.8K
$37.00Jul 171.101.15$1.134.4%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 1251.1%, max 2370.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21896.5%36.3%2370.3%1108.3K
$29.00Jul 10Aug 211162.2%48.2%2313.1%252151
$42.00Jul 10Aug 21787.2%35.5%2119.2%1.4K11.2K
$30.00Jul 10Aug 211002.2%45.6%2098.5%244545
$30.50Jul 10Aug 7923.5%45.5%1928.7%3811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21896.5%36.3%2370.3%31.0K
$29.00Jul 10Aug 211162.2%48.2%2313.1%117.9K
$29.50Jul 10Aug 141081.8%47.2%2193.7%--1.0K
$42.00Jul 10Aug 21787.2%35.5%2119.2%1051.5K
$30.00Jul 10Aug 211002.2%45.6%2098.5%2.7K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 9.00, avg 2.18)

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
$33.00$32.00Jul 31$0.11$0.89$0.118.09$32.89
$32.00$31.00Aug 21$0.13$0.87$0.136.69$31.87
$34.00$33.00Jul 31$0.17$0.83$0.174.88$33.83
$33.00$32.00Aug 21$0.19$0.81$0.194.26$32.81
$35.50$35.00Jul 15$0.10$0.40$0.104.00$35.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 9.00, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 31$0.88$0.88$0.127.33$32.88
$33.00$34.00Jul 31$0.85$0.85$0.155.67$33.85
$35.00$35.50Jul 15$0.40$0.40$0.104.00$35.40
$33.00$34.00Aug 14$0.77$0.77$0.233.35$33.77
$34.50$35.00Jul 24$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 $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 10Jul 13$0.06308.6%34.0%
$37.00Jul 10Jul 13$0.06146.1%25.3%
$35.00Jul 10Jul 13$0.09230.2%30.1%
$31.50Jul 10Jul 15$0.10768.0%61.1%
$35.50Jul 10Jul 13$0.10149.1%26.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 13Jul 17$0.0637.2%32.9%
$37.00Jul 10Jul 13$0.07146.1%25.3%
$35.50Jul 10Jul 13$0.10149.1%26.5%
$36.50Jul 10Jul 13$0.1961.0%24.5%
$36.00Jul 10Jul 13$0.2561.4%25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.52% of stock, avg 10.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.18$0.01$0.19$35.81$36.190.52%
$36.50Jul 10$0.01$0.32$0.33$36.17$36.830.91%
$36.00Jul 13$0.43$0.26$0.69$35.31$36.691.90%
$36.50Jul 13$0.18$0.51$0.69$35.81$37.191.90%
$35.50Jul 10$0.69$0.01$0.70$34.80$36.201.93%
$37.00Jul 10$0.01$0.82$0.83$36.17$37.832.29%
$35.50Jul 13$0.79$0.11$0.90$34.60$36.402.48%
$37.00Jul 13$0.07$0.89$0.96$36.04$37.962.65%
$36.00Jul 15$0.62$0.45$1.07$34.93$37.072.95%
$36.50Jul 15$0.37$0.70$1.07$35.43$37.572.95%

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
$37.00$34.50Jul 13$0.07$0.03$0.10$34.40$37.10
$37.50$35.00Jul 13$0.04$0.06$0.10$34.90$37.60
$37.00$35.00Jul 13$0.07$0.06$0.13$34.87$37.13
$38.50$34.00Jul 15$0.05$0.08$0.13$33.87$38.63
$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. 61 found (best R:R 9.00, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.90$0.109.00$32.10$34.90
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
33/3435/36Aug 21$0.86$0.146.14$33.14$35.86
32/3334/35Jul 31$0.84$0.165.25$32.16$34.84
31/3234/35Aug 21$0.84$0.165.25$31.16$34.84
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
33/3435/36Jul 31$0.81$0.194.26$33.19$35.81
32/3335/36Aug 21$0.81$0.194.26$32.19$35.81
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 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
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.07$0.9313.29
$31.00$32.00$33.00Jul 31$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 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
$31.00$32.00$33.00Aug 21$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. 112 found (best net $-0.05, 105 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
$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-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Jul 31-$0.07$0.93
$32.00$31.001:2Jul 31-$0.07$0.93
$30.00$29.001:2Jul 31-$0.08$0.92
$33.00$32.001:2Jul 31-$0.08$0.92
$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. 52 found (best yield 4.09%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.480.490.8%4.09%4.83%471179
$37.00Aug 21$1.440.452.1%3.97%6.10%1.3K22.3K
$36.50Aug 7$1.280.480.8%3.53%4.28%2.9K1.0K
$37.00Aug 14$1.260.442.1%3.48%5.60%289309
$37.00Aug 7$1.050.432.1%2.90%5.02%1.8K5.6K
$37.50Aug 14$1.050.403.5%2.90%6.40%13312
$38.00Aug 21$1.040.374.9%2.87%7.76%7.2K22.2K
$38.00Aug 14$0.860.354.9%2.37%7.26%102223
$37.50Aug 7$0.840.373.5%2.32%5.82%2132.0K
$37.00Jul 31$0.820.412.1%2.26%4.39%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 349,930
Total Puts 211,087
Put/Call Ratio 0.60
Net Difference 138,843

Prior's Put/Call Breakdown

Total Calls 199,774
Total Puts 159,941
Put/Call Ratio 0.80
Net Difference 39,833

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