Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.18 +1.03%
(7/10 10:55) ◀
|
Friday, July 10, 2026 (11:00am)
January 2026
|
▶ (7/10 11:05)
◀ 7/10 11:00 ▶

Option Volume

Detail
ℹ
Current (07/10 11:00am) 187,109
Calls: 140,053 (75%)
Puts: 47,056 (25%)
Prior (07/08) 160,409
Calls: 84,568 (53%)
Puts: 75,841 (47%)
Current vs Prior +16.64%
Calls: +65.61% (Calls)
Puts: -37.95% (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 -70.18%
Calls: -59.10%
Puts: -83.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:00am) $16.86M
Calls: $7.81M (46%)
Puts: $9.06M (54%)
Prior (07/08) $17.97M
Calls: $6.30M (35%)
Puts: $11.67M (65%)
Current vs Prior -6.19%
Calls: +23.88%
Puts: -22.42%
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 -79.62%
Calls: -80.03%
Puts: -79.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:00am) 0.34
Prior (07/08) 0.90
Current vs Prior -62.54%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -60.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 11:00am) 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% | 2.82%1.71% | 4.53%3.84% | 11.50%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -44.10% | -28.03%-44.10% | -17.26%-19.91% | -6.88%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -41.05% | -24.68%-52.34% | -19.18%-23.77% | -6.85%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -44.10% | -28.03%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.79% | 10.88%
Calls: 7.69% | 12.50%
Puts: 13.89% | 9.26%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +29.53% | +25.06%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg -8.71% | +50.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.34 - heavy call buying (140,053 calls vs 47,056 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
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 233 of results (avg 5.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 71.081.10$1.091.8%8530.435.6K
$36.50Jul 170.530.54$0.541.9%7420.446.0K
$38.00Aug 211.071.09$1.081.9%3680.3722.2K
$35.00Aug 212.582.64$2.612.3%1.1K0.6339.7K
$37.00Jul 310.850.87$0.862.3%1.4K0.4116.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.132.16$2.151.4%2150.5411.5K
$36.00Jul 311.091.11$1.101.8%1030.462.3K
$36.00Aug 211.641.67$1.651.8%1870.468.5K
$36.50Jul 241.081.10$1.091.8%2140.54472
$36.50Aug 71.531.56$1.551.9%70.51383

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.050.06$0.0616.7%110.05158
$42.00Jul 310.060.07$0.0714.3%230.052.3K
$38.00Jul 150.070.08$0.0812.5%2.0K0.11907
$38.50Jul 170.070.08$0.0812.5%8470.109.5K
$43.00Aug 70.070.08$0.0812.5%--0.05376
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Jul 150.050.06$0.0616.7%1600.071.0K
$32.50Jul 170.050.06$0.0616.7%50.056.6K
$35.00Jul 130.060.07$0.0714.3%6420.121.1K
$30.50Jul 240.060.07$0.0714.3%--0.04271
$36.00Jul 100.070.08$0.0812.5%7.1K0.315.2K

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%2140.9986
$29.50Jul 106.606.90$6.754.4%1350.9983
$29.00Jul 136.857.60$7.2310.4%--0.9921
$30.00Jul 106.156.40$6.284.0%1830.9971
$30.50Jul 105.605.90$5.755.2%60.996
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 101.171.36$1.2715.0%1.1K1.001.7K
$38.00Jul 101.781.86$1.824.4%681.004
$39.00Jul 102.642.86$2.758.0%11.0010
$40.00Jul 103.603.85$3.736.7%2281.001
$42.00Jul 105.605.90$5.755.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 288 active (total vol 138.9K, top 12.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 100.010.02$0.0250.0%12.6K0.0720.1K
$37.00Jul 170.340.35$0.352.9%10.8K0.3323.7K
$37.50Jul 100.000.01$0.01100.0%10.1K0.0213.0K
$36.50Jul 100.040.05$0.0520.0%7.7K0.2116.3K
$38.00Jul 170.120.13$0.137.7%6.6K0.1516.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 100.070.08$0.0812.5%7.1K0.315.2K
$30.00Aug 210.280.30$0.296.9%2.5K0.1024.1K
$36.50Jul 100.330.38$0.3613.9%2.3K0.793.6K
$36.00Jul 170.580.60$0.593.4%2.2K0.4415.3K
$36.00Jul 130.280.30$0.296.9%1.7K0.42581

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 301.5%, max 664.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21279.3%36.5%664.7%158.3K
$29.00Jul 10Aug 21356.3%48.5%635.0%215151
$42.00Jul 10Aug 21245.6%35.8%586.0%1.3K11.2K
$30.00Jul 10Aug 21306.7%46.1%565.4%183545
$42.50Jul 10Jul 24262.6%42.6%517.1%11.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21279.3%36.5%664.7%11.0K
$29.00Jul 10Aug 21356.3%48.5%635.0%17.9K
$29.50Jul 10Aug 14331.4%47.6%596.6%--1.0K
$42.00Jul 10Aug 21245.6%35.8%585.6%11.5K
$30.00Jul 10Aug 21306.7%46.1%565.4%2.5K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 9.00, avg 2.25)

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$0.15$0.85$0.155.67$40.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Aug 21$0.10$0.90$0.109.00$30.90
$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$0.18$0.82$0.184.56$32.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 9.00, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$33.00Aug 7$2.70$2.70$0.309.00$32.70
$33.00$34.00Jul 31$0.86$0.86$0.146.14$33.86
$31.00$32.00Aug 21$0.85$0.85$0.155.67$31.85
$32.00$33.00Aug 21$0.85$0.85$0.155.67$32.85
$33.00$33.50Aug 7$0.40$0.40$0.104.00$33.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 7$0.88$0.88$0.127.33$40.12
$43.00$42.00Aug 21$0.88$0.88$0.127.33$42.12
$40.00$39.00Jul 31$0.86$0.86$0.146.14$39.14
$40.00$39.00Aug 7$0.85$0.85$0.155.67$39.15
$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. 14 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Jul 10Jul 17$0.05186.9%48.3%
$31.50Jul 10Jul 17$0.08234.4%55.8%
$35.00Jul 10Jul 13$0.0967.9%31.0%
$37.00Jul 10Jul 13$0.0960.1%27.9%
$35.50Jul 10Jul 13$0.1753.5%29.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Jul 10Jul 13$0.0560.1%27.9%
$39.50Jul 17Jul 24$0.0536.5%32.4%
$35.00Jul 10Jul 13$0.0667.9%31.0%
$38.50Jul 17Jul 24$0.1133.1%32.0%
$35.50Jul 10Jul 13$0.1253.5%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 0.94% of stock, avg 10.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.26$0.08$0.34$35.66$36.340.94%
$36.50Jul 10$0.05$0.36$0.41$36.09$36.911.13%
$35.50Jul 10$0.71$0.02$0.73$34.77$36.232.02%
$36.00Jul 13$0.48$0.29$0.77$35.23$36.772.13%
$36.50Jul 13$0.24$0.54$0.78$35.72$37.282.16%
$37.00Jul 10$0.02$0.83$0.85$36.15$37.852.35%
$37.00Jul 13$0.11$0.88$0.99$36.01$37.992.74%
$35.50Jul 13$0.88$0.14$1.02$34.48$36.522.82%
$36.50Jul 15$0.41$0.69$1.10$35.40$37.603.04%
$36.00Jul 15$0.70$0.47$1.17$34.83$37.173.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 195 found (cheapest 0.11% of stock, avg 3.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$35.50Jul 10$0.02$0.02$0.04$35.46$37.04
$36.50$35.50Jul 10$0.05$0.02$0.07$35.43$36.57
$38.00$34.50Jul 13$0.03$0.04$0.07$34.43$38.07
$37.50$34.50Jul 13$0.05$0.04$0.09$34.41$37.59
$37.00$36.00Jul 10$0.02$0.08$0.10$35.90$37.10
$38.00$35.00Jul 13$0.03$0.07$0.10$34.90$38.10
$37.50$35.00Jul 13$0.05$0.07$0.12$34.88$37.62
$36.50$36.00Jul 10$0.05$0.08$0.13$35.87$36.63
$38.50$34.00Jul 15$0.05$0.08$0.13$33.87$38.63
$37.00$34.50Jul 13$0.11$0.04$0.15$34.35$37.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 6.69, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Jul 31$0.87$0.136.69$32.13$34.87
31/3234/35Aug 21$0.87$0.136.69$31.13$34.87
31/3233/34Aug 21$0.86$0.146.14$31.14$33.86
30/3134/35Aug 21$0.84$0.165.25$30.16$34.84
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
30/3133/34Aug 21$0.83$0.174.88$30.17$33.83
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
33/3435/36Jul 31$0.80$0.204.00$33.20$35.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$30.00$31.00$32.00Aug 21$0.07$0.9313.29
$38.00$39.00$40.00Aug 21$0.08$0.9211.50
$38.00$39.00$40.00Jul 31$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Jul 17$0.06$0.9415.67
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$36.00$37.00$38.00Aug 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. 112 found (best net $-0.02, 107 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-$0.06$0.94
$41.00$42.001:2Aug 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
$33.00$32.001:2Jul 31-$0.09$0.91
$34.00$33.001:2Jul 31-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 4.23%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.530.500.9%4.23%5.11%59179
$37.00Aug 21$1.470.462.3%4.06%6.33%60822.3K
$36.50Aug 7$1.310.490.9%3.62%4.51%761.0K
$37.00Aug 14$1.270.452.3%3.51%5.78%66309
$37.00Aug 7$1.080.432.3%2.99%5.25%8535.6K
$38.00Aug 21$1.070.375.0%2.96%7.99%36822.2K
$37.50Aug 14$1.060.403.6%2.93%6.58%2312
$38.00Aug 14$0.880.355.0%2.43%7.46%9223
$37.50Aug 7$0.870.383.6%2.40%6.05%1602.0K
$37.00Jul 31$0.850.412.3%2.35%4.62%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 140,053
Total Puts 47,056
Put/Call Ratio 0.34
Net Difference 92,997

Prior's Put/Call Breakdown

Total Calls 84,568
Total Puts 75,841
Put/Call Ratio 0.90
Net Difference 8,727

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