Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.25 +1.23%
(7/10 10:30) ◀
|
Friday, July 10, 2026 (10:35am)
January 2026
|
▶ (7/10 10:40)
◀ 7/10 10:35 ▶

Option Volume

Detail
ℹ
Current (07/10 10:35am) 168,881
Calls: 130,735 (77%)
Puts: 38,146 (23%)
Prior (07/08) 142,260
Calls: 72,086 (51%)
Puts: 70,174 (49%)
Current vs Prior +18.71%
Calls: +81.36% (Calls)
Puts: -45.64% (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 -73.09%
Calls: -61.82%
Puts: -86.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:35am) $14.80M
Calls: $6.51M (44%)
Puts: $8.30M (56%)
Prior (07/08) $16.15M
Calls: $5.39M (33%)
Puts: $10.76M (67%)
Current vs Prior -8.34%
Calls: +20.66%
Puts: -22.88%
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 -82.11%
Calls: -83.34%
Puts: -81.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:35am) 0.29
Prior (07/08) 0.97
Current vs Prior -70.03%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -65.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 10:35am) 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 1.71% | 2.84%1.71% | 4.52%3.83% | 11.42%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -44.21% | -27.46%-44.21% | -17.42%-20.06% | -7.51%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -41.17% | -24.08%-52.43% | -19.33%-23.92% | -7.48%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -44.21% | -27.46%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.90% | 16.52%
Calls: 12.90% | 17.65%
Puts: 12.90% | 15.38%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +54.86% | +89.89%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +9.14% | +128.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.29 - heavy call buying (130,735 calls vs 38,146 puts). P/C ratio dropping 70% - 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
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 5.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 310.900.91$0.911.1%1.2K0.4216.6K
$37.50Aug 70.910.93$0.922.2%1530.392.0K
$36.00Jul 170.830.85$0.842.4%1.6K0.5719.6K
$39.00Aug 210.770.79$0.782.6%3700.3015.4K
$37.00Aug 71.121.15$1.142.6%8370.445.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.092.12$2.111.4%2150.5411.5K
$35.00Aug 211.221.24$1.231.6%2670.3735.4K
$36.00Aug 211.601.63$1.621.9%1740.458.5K
$36.00Jul 311.061.08$1.071.9%1010.452.3K
$36.50Aug 141.661.70$1.682.4%470.5013

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.050.06$0.0616.7%70.06158
$36.50Jul 100.060.07$0.0714.3%7.2K0.2716.3K
$42.00Jul 310.060.07$0.0714.3%200.052.3K
$40.00Jul 240.070.08$0.0812.5%1.6K0.072.2K
$38.00Jul 150.080.09$0.0911.1%2.0K0.12907
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Jul 150.050.06$0.0616.7%1600.071.0K
$34.00Jul 150.070.08$0.0812.5%90.09741
$33.00Jul 170.070.08$0.0812.5%1360.0722.0K
$31.50Jul 240.080.09$0.0911.1%2000.06265
$33.50Jul 170.090.10$0.1010.0%1560.096.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 153 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 107.107.35$7.233.5%2131.0086
$29.50Jul 106.606.85$6.733.7%1341.0083
$30.00Jul 106.106.35$6.234.0%1411.0071
$30.50Jul 105.605.85$5.734.4%61.006
$31.00Jul 105.105.35$5.234.8%101.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 245.656.05$5.856.8%11.004
$42.50Jul 246.206.40$6.303.2%661.00--
$43.00Jul 106.706.95$6.833.7%10.99--
$42.00Jul 105.706.05$5.886.0%10.99--
$42.50Jul 106.206.45$6.333.9%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 123.2K, top 12.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 100.010.03$0.02100.0%12.1K0.0920.1K
$37.00Jul 170.360.38$0.375.4%10.6K0.3423.7K
$37.50Jul 100.010.02$0.0250.0%10.1K0.0513.0K
$36.50Jul 100.060.07$0.0714.3%7.2K0.2716.3K
$38.00Jul 170.130.15$0.1414.3%6.5K0.1616.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 100.040.06$0.0540.0%2.6K0.245.2K
$30.00Aug 210.280.29$0.293.4%2.5K0.1024.1K
$36.50Jul 100.290.33$0.3112.9%2.2K0.733.6K
$36.00Jul 170.550.57$0.563.6%2.1K0.4315.3K
$35.00Jul 170.260.27$0.273.7%1.4K0.2421.7K

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 288.0%, max 628.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21265.9%36.5%628.6%38.3K
$29.00Jul 10Aug 21345.6%48.7%609.3%214151
$42.00Jul 10Aug 21233.5%35.7%553.7%1.3K11.2K
$30.00Jul 10Aug 21298.1%46.1%546.1%141545
$42.50Jul 10Jul 24249.9%41.1%507.7%11.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21265.9%36.5%628.6%11.0K
$29.00Jul 10Aug 21345.6%48.7%609.3%17.9K
$29.50Jul 10Aug 14321.7%47.6%575.1%--1.0K
$42.00Jul 10Aug 21233.5%35.7%553.7%11.5K
$30.00Jul 10Aug 21298.1%46.1%546.1%2.5K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 8.09, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.11$0.89$0.118.09$40.11
$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$0.15$0.85$0.155.67$40.15
$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$0.17$0.83$0.174.88$33.83
$33.00$32.00Aug 21$0.18$0.82$0.184.56$32.82
$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. 127 found (best R:R 9.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$33.00Aug 7$2.70$2.70$0.309.00$32.70
$32.00$33.00Jul 31$0.87$0.87$0.136.69$32.87
$31.00$32.00Aug 21$0.85$0.85$0.155.67$31.85
$33.00$34.00Jul 31$0.83$0.83$0.174.88$33.83
$32.00$33.00Aug 21$0.82$0.82$0.184.56$32.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Jul 31$0.87$0.87$0.136.69$39.13
$40.00$39.00Aug 7$0.87$0.87$0.136.69$39.13
$41.00$40.00Aug 21$0.84$0.84$0.165.25$40.16
$38.00$37.00Jul 15$0.83$0.83$0.174.88$37.17
$37.00$36.50Jul 13$0.39$0.39$0.113.55$36.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 10Jul 13$0.0668.8%31.9%
$32.50Jul 10Jul 17$0.07182.9%49.6%
$34.50Jul 10Jul 13$0.0792.1%35.1%
$31.50Jul 10Jul 17$0.08228.5%56.2%
$35.50Jul 10Jul 13$0.1155.8%28.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Jul 17Jul 24$0.0536.0%32.7%
$37.00Jul 10Jul 13$0.1057.6%28.7%
$35.50Jul 10Jul 13$0.1155.8%28.8%
$38.50Jul 17Jul 24$0.1133.0%32.2%
$36.00Jul 10Jul 13$0.2141.0%27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 0.99% of stock, avg 10.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.31$0.05$0.36$35.64$36.360.99%
$36.50Jul 10$0.07$0.31$0.38$36.12$36.881.05%
$35.50Jul 10$0.75$0.02$0.77$34.73$36.272.12%
$36.00Jul 13$0.51$0.26$0.77$35.23$36.772.12%
$36.50Jul 13$0.27$0.52$0.79$35.71$37.292.18%
$37.00Jul 10$0.02$0.81$0.83$36.17$37.832.29%
$35.50Jul 13$0.86$0.13$0.99$34.51$36.492.73%
$37.00Jul 13$0.13$0.91$1.04$35.96$38.042.87%
$36.00Jul 15$0.69$0.44$1.13$34.87$37.133.12%
$36.50Jul 15$0.44$0.70$1.14$35.36$37.643.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 195 found (cheapest 0.11% of stock, avg 3.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$35.50Jul 10$0.02$0.02$0.04$35.46$37.04
$37.00$36.00Jul 10$0.02$0.05$0.07$35.93$37.07
$38.00$34.50Jul 13$0.04$0.04$0.08$34.42$38.08
$36.50$35.50Jul 10$0.07$0.02$0.09$35.41$36.59
$37.50$34.50Jul 13$0.06$0.04$0.10$34.40$37.60
$38.00$35.00Jul 13$0.04$0.06$0.10$34.90$38.10
$36.50$36.00Jul 10$0.07$0.05$0.12$35.88$36.62
$37.50$35.00Jul 13$0.06$0.06$0.12$34.88$37.62
$38.50$34.00Jul 15$0.05$0.08$0.13$33.87$38.63
$38.50$34.50Jul 15$0.05$0.11$0.16$34.34$38.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 7.33, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
32/3334/35Aug 21$0.87$0.136.69$32.13$34.87
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
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
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
35/3636/37Aug 14$0.40$0.104.00$35.10$36.90
35/3637/38Aug 14$0.40$0.104.00$35.10$37.40
34/3536/37Aug 21$0.80$0.204.00$34.20$36.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Jul 24$0.05$0.9519.00
$29.00$30.00$31.00Jul 31$0.05$0.9519.00
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$31.00$32.00$33.00Jul 13$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.06$0.9415.67
$38.00$39.00$40.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$33.00$34.00$35.00Jul 31$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 $-0.02, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 15-$0.02$1.98
$30.00$33.001:2Aug 7-$1.08$1.92
$42.00$43.501:2Jul 15-$0.02$1.48
$42.00$43.001:2Aug 7-$0.05$0.95
$40.00$41.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Jul 31-$0.05$0.95
$31.00$30.001:2Jul 31-$0.08$0.92
$32.00$31.001:2Jul 31-$0.08$0.92
$40.00$38.001:2Aug 14-$1.08$0.92
$33.00$32.001:2Jul 31-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 4.14%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.500.500.7%4.14%4.83%47179
$37.00Aug 21$1.500.462.1%4.14%6.21%59522.3K
$36.50Aug 7$1.310.490.7%3.61%4.30%761.0K
$37.00Aug 14$1.310.452.1%3.61%5.68%50309
$37.00Aug 7$1.120.442.1%3.09%5.16%8375.6K
$37.50Aug 14$1.100.413.5%3.03%6.48%2312
$38.00Aug 21$1.090.384.8%3.01%7.83%36122.2K
$37.50Aug 7$0.910.393.5%2.51%5.96%1532.0K
$38.00Aug 14$0.910.364.8%2.51%7.34%9223
$37.00Jul 31$0.900.422.1%2.48%4.55%1.2K16.6K

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 130,735
Total Puts 38,146
Put/Call Ratio 0.29
Net Difference 92,589

Prior's Put/Call Breakdown

Total Calls 72,086
Total Puts 70,174
Put/Call Ratio 0.97
Net Difference 1,912

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