Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.23 +1.17%
(7/10 10:50) ◀
|
Friday, July 10, 2026 (10:55am)
January 2026
|
▶ (7/10 11:00)
◀ 7/10 10:55 ▶

Option Volume

Detail
ℹ
Current (07/10 10:55am) 184,978
Calls: 138,570 (75%)
Puts: 46,408 (25%)
Prior (07/08) 158,613
Calls: 83,222 (52%)
Puts: 75,391 (48%)
Current vs Prior +16.62%
Calls: +66.51% (Calls)
Puts: -38.44% (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 -70.52%
Calls: -59.53%
Puts: -83.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:55am) $16.47M
Calls: $7.63M (46%)
Puts: $8.84M (54%)
Prior (07/08) $17.73M
Calls: $6.26M (35%)
Puts: $11.47M (65%)
Current vs Prior -7.08%
Calls: +21.97%
Puts: -22.92%
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 -80.09%
Calls: -80.47%
Puts: -79.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:55am) 0.33
Prior (07/08) 0.91
Current vs Prior -63.03%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -60.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 10:55am) 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 1.63% | 2.79%1.63% | 4.50%3.84% | 11.48%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -46.88% | -28.83%-46.88% | -17.88%-20.02% | -7.01%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -43.98% | -25.52%-54.71% | -19.78%-23.87% | -6.98%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -46.88% | -28.83%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.59% | 13.90%
Calls: 14.29% | 9.80%
Puts: 12.90% | 18.00%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +63.15% | +59.77%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +14.97% | +92.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.33 - heavy call buying (138,570 calls vs 46,408 puts). P/C ratio dropping 63% - 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
10:55BEARISHBULLISHBULLISH
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 234 of results (avg 5.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 210.760.77$0.771.3%3730.2915.4K
$37.00Jul 240.620.63$0.631.6%5610.394.6K
$37.00Aug 71.101.12$1.111.8%8480.445.6K
$40.00Aug 210.520.53$0.531.9%5740.2230.2K
$38.00Aug 140.900.92$0.912.2%90.36223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.102.13$2.121.4%2150.5411.5K
$35.00Aug 211.231.25$1.241.6%2670.3735.4K
$36.00Aug 211.611.64$1.631.8%1820.458.5K
$36.00Jul 311.071.09$1.081.9%1030.452.3K
$36.50Jul 241.061.08$1.071.9%1970.53472

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 100.050.06$0.0616.7%7.6K0.2416.3K
$37.50Jul 130.050.06$0.0616.7%3.7K0.112.2K
$38.50Jul 150.050.06$0.0616.7%260.08292
$40.50Jul 240.050.06$0.0616.7%110.06158
$42.00Jul 310.060.07$0.0714.3%200.052.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 100.050.06$0.0616.7%7.0K0.265.2K
$33.50Jul 150.050.06$0.0616.7%1600.071.0K
$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%110.09741

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 107.107.40$7.254.1%2141.0086
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 245.105.40$5.255.7%11.002
$42.00Jul 245.605.90$5.755.2%11.004
$42.50Jul 246.106.40$6.254.8%661.00--
$43.00Jul 316.606.90$6.754.4%--1.0026
$42.00Jul 105.605.90$5.755.2%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 287 active (total vol 137.5K, top 12.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 100.010.02$0.0250.0%12.6K0.0720.1K
$37.00Jul 170.350.37$0.365.6%10.7K0.3323.7K
$37.50Jul 100.000.02$0.01200.0%10.1K0.0413.0K
$36.50Jul 100.050.06$0.0616.7%7.6K0.2416.3K
$38.00Jul 170.130.14$0.147.1%6.6K0.1616.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 100.050.06$0.0616.7%7.0K0.265.2K
$30.00Aug 210.280.29$0.293.4%2.5K0.1024.1K
$36.50Jul 100.290.33$0.3112.9%2.3K0.763.6K
$36.00Jul 170.560.58$0.573.5%2.2K0.4415.3K
$36.00Jul 130.260.28$0.277.4%1.7K0.40581

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 299.0%, max 659.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21275.5%36.3%659.7%158.3K
$29.00Jul 10Aug 21354.9%48.7%628.3%215151
$42.00Jul 10Aug 21242.1%35.5%581.4%1.3K11.2K
$30.00Jul 10Aug 21305.9%46.1%563.0%141545
$42.50Jul 10Jul 24259.0%42.2%513.4%11.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21275.5%36.3%659.7%11.0K
$29.00Jul 10Aug 21354.9%48.7%628.3%17.9K
$29.50Jul 10Aug 14330.2%47.4%596.6%--1.0K
$42.00Jul 10Aug 21242.1%35.5%581.4%11.5K
$30.00Jul 10Aug 21305.9%46.1%563.0%2.5K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 9.00, avg 2.14)

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$0.13$0.87$0.136.69$39.13
$40.00$41.00Aug 14$0.14$0.86$0.146.14$40.14
$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$0.17$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$0.10$0.40$0.104.00$35.40
$33.50$33.00Aug 7$0.10$0.40$0.104.00$33.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 9.00, avg 1.60)

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
$33.00$34.00Jul 31$0.85$0.85$0.155.67$33.85
$32.00$33.00Aug 21$0.85$0.85$0.155.67$32.85
$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$0.88$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. 16 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Jul 10Jul 17$0.05187.1%48.5%
$31.50Jul 10Jul 17$0.08234.1%56.1%
$35.00Jul 10Jul 13$0.1069.3%30.9%
$37.00Jul 10Jul 13$0.1057.3%28.1%
$35.50Jul 10Jul 13$0.1344.4%28.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Jul 17Jul 24$0.0536.2%32.8%
$38.00Jul 10Jul 15$0.0691.2%33.3%
$41.00Jul 17Jul 24$0.0644.0%35.8%
$37.50Jul 10Jul 13$0.0777.9%30.0%
$35.50Jul 10Jul 13$0.1244.4%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 0.94% of stock, avg 10.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.28$0.06$0.34$35.66$36.340.94%
$36.50Jul 10$0.06$0.31$0.37$36.13$36.871.02%
$36.50Jul 13$0.25$0.50$0.75$35.75$37.252.07%
$35.50Jul 10$0.75$0.01$0.76$34.74$36.262.10%
$37.00Jul 10$0.02$0.75$0.77$36.23$37.772.13%
$36.00Jul 13$0.51$0.27$0.78$35.22$36.782.15%
$37.00Jul 13$0.12$0.88$1.00$36.00$38.002.76%
$35.50Jul 13$0.88$0.13$1.01$34.49$36.512.79%
$36.50Jul 15$0.43$0.68$1.11$35.39$37.613.06%
$36.00Jul 15$0.71$0.45$1.16$34.84$37.163.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 193 found (cheapest 0.22% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$36.00Jul 10$0.02$0.06$0.08$35.92$37.08
$38.00$34.50Jul 13$0.04$0.04$0.08$34.42$38.08
$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$0.06$0.06$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$0.06$0.08$0.14$33.86$38.64
$37.00$34.50Jul 13$0.12$0.04$0.16$34.34$37.16
$38.00$35.50Jul 13$0.04$0.13$0.17$35.33$38.17
$38.00$34.00Jul 15$0.09$0.08$0.17$33.83$38.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 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$0.88$0.127.33$32.12$34.88
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
31/3234/35Aug 21$0.83$0.174.88$31.17$34.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
33/3435/36Jul 31$0.82$0.184.56$33.18$35.82
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
33/3434/35Aug 14$0.79$0.213.76$32.71$34.79
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. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Jul 31$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
$32.00$33.00$34.00Jul 15$0.07$0.9313.29
$31.00$32.00$33.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Jul 31$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$40.00$41.00$42.00Aug 7$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. 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-$1.10$1.90
$42.00$43.001:2Aug 7-$0.05$0.95
$40.00$41.001:2Aug 7-$0.07$0.93
$38.00$39.001:2Jul 31-$0.08$0.92
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
$33.00$32.001:2Jul 31-$0.10$0.90
$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. 54 found (best yield 4.28%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.550.500.8%4.28%5.02%49179
$37.00Aug 21$1.490.462.1%4.11%6.24%60422.3K
$36.50Aug 7$1.330.490.8%3.67%4.42%761.0K
$37.00Aug 14$1.300.452.1%3.59%5.71%60309
$37.00Aug 7$1.100.442.1%3.04%5.16%8485.6K
$37.50Aug 14$1.090.413.5%3.01%6.51%2312
$38.00Aug 21$1.080.384.9%2.98%7.87%36522.2K
$38.00Aug 14$0.900.364.9%2.48%7.37%9223
$37.50Aug 7$0.890.383.5%2.46%5.96%1572.0K
$37.00Jul 31$0.870.422.1%2.40%4.53%1.4K16.6K

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 138,570
Total Puts 46,408
Put/Call Ratio 0.33
Net Difference 92,162

Prior's Put/Call Breakdown

Total Calls 83,222
Total Puts 75,391
Put/Call Ratio 0.91
Net Difference 7,831

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