Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.34 +1.47%
(7/10 10:35) ◀
|
Friday, July 10, 2026 (10:40am)
January 2026
|
▶ (7/10 10:45)
◀ 7/10 10:40 ▶

Option Volume

Detail
ℹ
Current (07/10 10:40am) 173,043
Calls: 133,665 (77%)
Puts: 39,378 (23%)
Prior (07/08) 144,403
Calls: 73,568 (51%)
Puts: 70,835 (49%)
Current vs Prior +19.83%
Calls: +81.69% (Calls)
Puts: -44.41% (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 -72.43%
Calls: -60.96%
Puts: -86.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:40am) $15.83M
Calls: $7.41M (47%)
Puts: $8.41M (53%)
Prior (07/08) $16.42M
Calls: $5.46M (33%)
Puts: $10.96M (67%)
Current vs Prior -3.59%
Calls: +35.87%
Puts: -23.24%
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 -80.87%
Calls: -81.02%
Puts: -80.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:40am) 0.29
Prior (07/08) 0.96
Current vs Prior -69.40%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -65.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 10:40am) 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% | 2.81%1.71% | 4.46%3.85% | 11.36%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -44.35% | -28.34%-44.35% | -18.63%-19.69% | -7.96%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -41.31% | -25.01%-52.55% | -20.51%-23.56% | -7.93%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -44.35% | -28.34%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.41% | 17.60%
Calls: 10.81% | 18.87%
Puts: 12.00% | 16.33%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +36.97% | +102.30%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg -3.47% | +143.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.29 - heavy call buying (133,665 calls vs 39,378 puts). P/C ratio dropping 69% - 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
10:40BEARISHBULLISHBULLISH
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 222 of results (avg 5.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 210.800.81$0.811.2%3720.3015.4K
$37.00Jul 240.660.67$0.671.5%5110.404.6K
$38.00Aug 211.131.15$1.141.8%3610.3822.2K
$37.50Jul 240.480.49$0.492.0%1.4K0.322.2K
$39.00Aug 70.470.48$0.482.1%1540.241.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.581.61$1.601.9%1740.458.5K
$36.00Jul 311.031.05$1.041.9%1030.442.3K
$37.00Aug 212.052.09$2.071.9%2150.5311.5K
$36.50Jul 241.011.03$1.022.0%1970.52472
$36.50Aug 71.461.49$1.482.0%60.50383

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 150.050.06$0.0616.7%260.08292
$39.00Jul 170.050.06$0.0616.7%2950.0719.3K
$40.50Jul 240.050.06$0.0616.7%110.06158
$37.50Jul 130.060.07$0.0714.3%3.7K0.132.2K
$42.00Jul 310.060.07$0.0714.3%200.052.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%5720.111.1K
$33.50Jul 150.050.06$0.0616.7%1600.061.0K
$32.50Jul 170.050.06$0.0616.7%50.056.6K
$30.50Jul 240.060.07$0.0714.3%--0.04271
$34.00Jul 150.070.08$0.0812.5%100.09741

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 106.606.90$6.754.4%1351.0083
$30.00Jul 106.156.40$6.284.0%1411.0071
$30.50Jul 105.605.90$5.755.2%61.006
$31.00Jul 105.105.40$5.255.7%121.0062
$31.50Jul 104.604.90$4.756.3%121.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 106.606.90$6.754.4%10.99--
$42.00Jul 105.605.90$5.755.2%10.99--
$42.50Jul 106.106.40$6.254.8%10.99--
$40.00Jul 103.603.80$3.705.4%2280.991
$39.00Jul 102.642.86$2.758.0%10.9910

Most actively traded options today. High liquidity = easy entry/exit. 274 active (total vol 126.1K, top 12.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 100.020.03$0.0333.3%12.1K0.1020.1K
$37.00Jul 170.390.41$0.405.0%10.7K0.3523.7K
$37.50Jul 100.010.02$0.0250.0%10.1K0.0513.0K
$36.50Jul 100.080.09$0.0911.1%7.5K0.3116.3K
$38.00Jul 170.140.15$0.156.7%6.5K0.1716.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 100.030.04$0.0425.0%2.6K0.205.2K
$30.00Aug 210.270.29$0.287.1%2.5K0.1024.1K
$36.50Jul 100.230.26$0.2512.0%2.2K0.693.6K
$36.00Jul 170.520.54$0.533.8%2.1K0.4215.3K
$36.00Jul 130.230.24$0.244.2%1.7K0.38581

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 284.7%, max 633.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21265.8%36.2%633.2%38.3K
$30.00Jul 10Aug 21302.4%46.4%551.9%141545
$42.00Jul 10Aug 21233.0%35.8%550.3%1.3K11.2K
$42.50Jul 10Jul 24249.6%41.9%495.9%11.8K
$41.50Jul 10Jul 24216.2%36.6%491.4%--1.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21265.8%36.2%633.2%11.0K
$29.50Jul 10Aug 14326.2%47.6%585.2%--1.0K
$30.00Jul 10Aug 21302.4%46.4%551.9%2.5K48.7K
$42.00Jul 10Aug 21233.0%35.8%550.3%11.5K
$30.50Jul 10Aug 14278.8%45.2%516.7%637.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 8.09, avg 2.06)

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$0.12$0.88$0.127.33$41.12
$39.00$40.00Jul 31$0.14$0.86$0.146.14$39.14
$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$0.12$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$0.18$0.82$0.184.56$32.82
$33.00$32.50Aug 14$0.10$0.40$0.104.00$32.90
$34.00$33.00Aug 21$0.23$0.77$0.233.35$33.77

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 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Jul 15$0.90$0.90$0.109.00$33.90
$30.00$33.00Aug 7$2.70$2.70$0.309.00$32.70
$30.00$31.00Aug 21$0.90$0.90$0.109.00$30.90
$32.00$33.00Jul 31$0.88$0.88$0.127.33$32.88
$31.00$32.00Aug 21$0.83$0.83$0.174.88$31.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 7$0.90$0.90$0.109.00$40.10
$40.00$39.00Aug 7$0.85$0.85$0.155.67$39.15
$40.00$39.00Jul 31$0.84$0.84$0.165.25$39.16
$38.00$37.00Jul 15$0.82$0.82$0.184.56$37.18
$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. 15 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Jul 10Jul 17$0.05186.5%49.2%
$37.50Jul 10Jul 13$0.0577.3%30.4%
$35.50Jul 10Jul 13$0.0659.3%28.7%
$31.50Jul 10Jul 17$0.08232.4%56.7%
$37.00Jul 10Jul 13$0.1157.8%28.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Jul 17Jul 24$0.0535.4%32.7%
$38.00Jul 10Jul 15$0.0785.1%33.6%
$37.50Jul 10Jul 13$0.0877.3%30.4%
$35.50Jul 10Jul 13$0.0959.3%28.7%
$37.00Jul 10Jul 13$0.1057.8%28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 0.94% of stock, avg 9.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 10$0.09$0.25$0.34$36.16$36.840.94%
$36.00Jul 10$0.37$0.04$0.41$35.59$36.411.13%
$36.00Jul 13$0.53$0.24$0.77$35.23$36.772.12%
$36.50Jul 13$0.29$0.49$0.78$35.72$37.282.15%
$37.00Jul 10$0.03$0.78$0.81$36.19$37.812.23%
$35.50Jul 10$0.82$0.02$0.84$34.66$36.342.31%
$35.50Jul 13$0.88$0.11$0.99$34.51$36.492.72%
$37.00Jul 13$0.14$0.88$1.02$35.98$38.022.81%
$36.00Jul 15$0.71$0.41$1.12$34.88$37.123.08%
$36.50Jul 15$0.48$0.69$1.17$35.33$37.673.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 197 found (cheapest 0.11% of stock, avg 3.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$35.50Jul 10$0.02$0.02$0.04$35.46$37.54
$37.00$35.50Jul 10$0.03$0.02$0.05$35.45$37.05
$37.50$36.00Jul 10$0.02$0.04$0.06$35.94$37.56
$37.00$36.00Jul 10$0.03$0.04$0.07$35.93$37.07
$38.00$34.50Jul 13$0.04$0.04$0.08$34.42$38.08
$38.00$35.00Jul 13$0.04$0.06$0.10$34.90$38.10
$36.50$35.50Jul 10$0.09$0.02$0.11$35.39$36.61
$37.50$34.50Jul 13$0.07$0.04$0.11$34.39$37.61
$36.50$36.00Jul 10$0.09$0.04$0.13$35.87$36.63
$37.50$35.00Jul 13$0.07$0.06$0.13$34.87$37.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 9.00, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.90$0.109.00$31.10$33.90
33/3435/36Aug 21$0.86$0.146.14$33.14$35.86
32/3334/35Aug 21$0.84$0.165.25$32.16$34.84
37/3839/40Aug 21$0.84$0.165.25$37.16$39.84
37/3839/40Jul 31$0.81$0.194.26$37.19$39.81
32/3335/36Aug 21$0.81$0.194.26$32.19$35.81
34/3536/37Aug 21$0.81$0.194.26$34.19$36.81
36/3638/38Aug 14$0.40$0.104.00$36.10$38.40
35/3637/38Aug 21$0.80$0.204.00$35.20$37.80
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 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
$31.00$32.00$33.00Jul 31$0.07$0.9313.29
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 7$0.05$0.9519.00
$32.00$33.00$34.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$38.00$39.00$40.00Jul 31$0.06$0.9415.67
$31.00$32.00$33.00Aug 21$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-0.02, 102 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 15-$0.02$1.98
$30.00$33.001:2Aug 7-$1.10$1.90
$42.00$43.501:2Jul 15-$0.02$1.48
$41.00$42.001:2Aug 7-$0.06$0.94
$40.00$41.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Jul 31-$0.08$0.92
$32.00$31.001:2Jul 31-$0.09$0.91
$33.00$32.001:2Jul 31-$0.09$0.91
$34.00$33.001:2Jul 31-$0.13$0.87
$38.00$37.001:2Jul 15-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 4.27%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.550.510.4%4.27%4.71%49179
$37.00Aug 21$1.520.471.8%4.18%6.00%59522.3K
$36.50Aug 7$1.330.500.4%3.66%4.10%761.0K
$37.00Aug 14$1.300.461.8%3.58%5.39%59309
$37.00Aug 7$1.130.441.8%3.11%4.93%8385.6K
$37.50Aug 14$1.130.413.2%3.11%6.30%2312
$38.00Aug 21$1.130.384.6%3.11%7.68%36122.2K
$37.50Aug 7$0.940.393.2%2.59%5.78%1532.0K
$38.00Aug 14$0.940.364.6%2.59%7.15%9223
$37.00Jul 31$0.920.431.8%2.53%4.35%1.3K16.6K

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 133,665
Total Puts 39,378
Put/Call Ratio 0.29
Net Difference 94,287

Prior's Put/Call Breakdown

Total Calls 73,568
Total Puts 70,835
Put/Call Ratio 0.96
Net Difference 2,733

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