Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.32 +1.42%
(7/10 10:40) ◀
|
Friday, July 10, 2026 (10:45am)
January 2026
|
▶ (7/10 10:50)
◀ 7/10 10:45 ▶

Option Volume

Detail
ℹ
Current (07/10 10:45am) 174,189
Calls: 134,329 (77%)
Puts: 39,860 (23%)
Prior (07/08) 148,994
Calls: 77,003 (52%)
Puts: 71,991 (48%)
Current vs Prior +16.91%
Calls: +74.45% (Calls)
Puts: -44.63% (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 -72.24%
Calls: -60.77%
Puts: -86.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:45am) $15.97M
Calls: $7.42M (46%)
Puts: $8.55M (54%)
Prior (07/08) $16.77M
Calls: $5.60M (33%)
Puts: $11.18M (67%)
Current vs Prior -4.81%
Calls: +32.44%
Puts: -23.48%
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 -80.70%
Calls: -81.02%
Puts: -80.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:45am) 0.30
Prior (07/08) 0.93
Current vs Prior -68.26%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -64.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 10:45am) 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 1.68% | 2.84%1.68% | 4.52%3.86% | 11.46%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -45.20% | -27.58%-45.20% | -17.55%-19.62% | -7.21%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -42.21% | -24.21%-53.28% | -19.46%-23.49% | -7.19%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -45.20% | -27.58%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.84% | 16.50%
Calls: 14.29% | 16.67%
Puts: 15.38% | 16.33%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +78.15% | +89.66%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +25.55% | +128.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.30 - heavy call buying (134,329 calls vs 39,860 puts). P/C ratio dropping 68% - 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
10:45BEARISHBULLISHBULLISH
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 233 of results (avg 5.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 70.930.94$0.941.1%1570.392.0K
$35.00Aug 212.672.70$2.691.1%1.0K0.6439.7K
$36.50Jul 240.880.89$0.891.1%2010.483.7K
$39.00Aug 210.790.80$0.801.3%3720.3015.4K
$37.00Jul 240.650.66$0.661.5%5610.404.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.591.62$1.611.9%1820.458.5K
$36.00Jul 311.041.06$1.051.9%1030.442.3K
$37.00Aug 212.062.10$2.081.9%2150.5311.5K
$36.50Jul 241.021.04$1.031.9%1970.52472
$36.50Aug 71.471.50$1.492.0%60.50383

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 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%2960.0719.3K
$40.50Jul 240.050.06$0.0616.7%110.06158
$36.50Jul 100.060.07$0.0714.3%7.5K0.2916.3K
$37.50Jul 130.060.07$0.0714.3%3.7K0.132.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$33.00Jul 170.070.08$0.0812.5%1360.0722.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.83, 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%131.0062
$31.50Jul 104.604.90$4.756.3%131.0015
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--
$41.50Jul 135.105.70$5.4011.1%20.99--
$40.00Jul 103.603.80$3.705.4%2280.991

Most actively traded options today. High liquidity = easy entry/exit. 277 active (total vol 127.0K, top 12.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 100.020.03$0.0333.3%12.1K0.1020.1K
$37.00Jul 170.380.40$0.395.1%10.7K0.3523.7K
$37.50Jul 100.010.02$0.0250.0%10.1K0.0513.0K
$36.50Jul 100.060.07$0.0714.3%7.5K0.2916.3K
$38.00Jul 170.140.15$0.156.7%6.5K0.1716.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 100.030.05$0.0450.0%2.7K0.205.2K
$30.00Aug 210.270.29$0.287.1%2.5K0.1024.1K
$36.50Jul 100.240.28$0.2615.4%2.3K0.713.6K
$36.00Jul 170.530.55$0.543.7%2.1K0.4215.3K
$36.00Jul 130.230.25$0.248.3%1.7K0.37581

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 282.9%, max 636.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21268.6%36.5%636.5%38.3K
$42.00Jul 10Aug 21235.6%35.6%561.3%1.3K11.2K
$30.00Jul 10Aug 21304.7%46.2%559.9%141545
$42.50Jul 10Jul 24252.2%41.9%501.3%11.8K
$41.50Jul 10Jul 24218.5%36.6%496.7%--1.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21268.6%36.5%636.5%11.0K
$29.50Jul 10Aug 14328.7%47.6%590.6%--1.0K
$42.00Jul 10Aug 21235.6%35.6%561.3%11.5K
$30.00Jul 10Aug 21304.7%46.2%559.9%2.5K48.7K
$30.50Jul 10Aug 14281.0%45.2%521.4%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 2.07)

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$0.12$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
$35.50$35.00Jul 15$0.10$0.40$0.104.00$35.40
$33.00$32.50Aug 14$0.10$0.40$0.104.00$32.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 9.00, avg 1.59)

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$0.88$0.88$0.127.33$32.88
$31.00$32.00Aug 21$0.83$0.83$0.174.88$31.83
$33.00$34.00Aug 14$0.82$0.82$0.184.56$33.82
$33.00$34.00Jul 31$0.81$0.81$0.194.26$33.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 7$0.88$0.88$0.127.33$40.12
$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. 17 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Jul 10Jul 17$0.05187.8%49.1%
$35.50Jul 10Jul 13$0.0547.7%28.7%
$37.50Jul 10Jul 13$0.0578.6%30.4%
$35.00Jul 10Jul 13$0.0772.0%31.9%
$31.50Jul 10Jul 17$0.08234.1%56.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Jul 17Jul 24$0.0535.5%32.4%
$38.00Jul 10Jul 15$0.0686.4%33.0%
$41.00Jul 17Jul 24$0.0645.0%35.5%
$37.50Jul 10Jul 13$0.1078.6%30.4%
$35.50Jul 10Jul 13$0.1147.7%28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 0.91% of stock, avg 9.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 10$0.07$0.26$0.33$36.17$36.830.91%
$36.00Jul 10$0.35$0.04$0.39$35.61$36.391.07%
$37.00Jul 10$0.03$0.72$0.75$36.25$37.752.06%
$36.00Jul 13$0.54$0.24$0.78$35.22$36.782.15%
$36.50Jul 13$0.29$0.49$0.78$35.72$37.282.15%
$35.50Jul 10$0.83$0.01$0.84$34.66$36.342.31%
$35.50Jul 13$0.88$0.12$1.00$34.50$36.502.75%
$37.00Jul 13$0.13$0.88$1.01$35.99$38.012.78%
$36.00Jul 15$0.71$0.42$1.13$34.87$37.133.11%
$36.50Jul 15$0.47$0.69$1.16$35.34$37.663.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 194 found (cheapest 0.17% of stock, avg 3.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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$36.00Jul 10$0.07$0.04$0.11$35.89$36.61
$37.50$34.50Jul 13$0.07$0.04$0.11$34.39$37.61
$37.50$35.00Jul 13$0.07$0.06$0.13$34.87$37.63
$38.50$34.00Jul 15$0.06$0.08$0.14$33.86$38.64
$38.00$35.50Jul 13$0.04$0.12$0.16$35.34$38.16
$37.00$34.50Jul 13$0.13$0.04$0.17$34.33$37.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 5.25, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.84$0.165.25$32.16$34.84
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
37/3839/40Aug 21$0.82$0.184.56$37.18$39.82
33/3435/36Jul 31$0.81$0.194.26$33.19$35.81
37/3839/40Jul 31$0.80$0.204.00$37.20$39.80
36/3638/38Aug 14$0.40$0.104.00$36.10$38.40
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
32/3335/36Aug 21$0.79$0.213.76$32.21$35.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Jul 31$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$31.00$32.00$33.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$40.00$41.00$42.00Aug 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. 109 found (best net $-0.01, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 15-$0.01$1.99
$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
$42.00$43.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Jul 31-$0.08$0.92
$32.00$31.001:2Jul 31-$0.08$0.92
$33.00$32.001:2Jul 31-$0.10$0.90
$34.00$33.001:2Jul 31-$0.14$0.86
$38.00$37.001:2Jul 15-$0.17$0.83

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 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.550.510.5%4.27%4.76%49179
$37.00Aug 21$1.530.471.9%4.21%6.08%60322.3K
$36.50Aug 7$1.330.500.5%3.66%4.16%761.0K
$37.00Aug 14$1.300.461.9%3.58%5.45%59309
$37.00Aug 7$1.120.441.9%3.08%4.96%8385.6K
$37.50Aug 14$1.120.413.2%3.08%6.33%2312
$38.00Aug 21$1.120.384.6%3.08%7.71%36122.2K
$37.50Aug 7$0.930.393.2%2.56%5.81%1572.0K
$38.00Aug 14$0.930.364.6%2.56%7.19%9223
$37.00Jul 31$0.910.431.9%2.51%4.38%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 134,329
Total Puts 39,860
Put/Call Ratio 0.30
Net Difference 94,469

Prior's Put/Call Breakdown

Total Calls 77,003
Total Puts 71,991
Put/Call Ratio 0.93
Net Difference 5,012

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