Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.24 +1.19%
(7/10 11:10) ◀
|
Friday, July 10, 2026 (11:15am)
January 2026
|
▶ (7/10 11:20)
◀ 7/10 11:15 ▶

Option Volume

Detail
ℹ
Current (07/10 11:15am) 240,056
Calls: 146,975 (61%)
Puts: 93,081 (39%)
Prior (07/08) 178,360
Calls: 99,375 (56%)
Puts: 78,985 (44%)
Current vs Prior +34.59%
Calls: +47.90% (Calls)
Puts: +17.85% (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 -61.75%
Calls: -57.08%
Puts: -67.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:15am) $20.17M
Calls: $8.42M (42%)
Puts: $11.75M (58%)
Prior (07/08) $19.54M
Calls: $6.82M (35%)
Puts: $12.71M (65%)
Current vs Prior +3.25%
Calls: +23.42%
Puts: -7.57%
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 -75.62%
Calls: -78.45%
Puts: -73.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:15am) 0.63
Prior (07/08) 0.79
Current vs Prior -20.32%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -25.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 11:15am) 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% | 2.79%1.68% | 4.50%3.84% | 11.48%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -45.09% | -28.85%-45.09% | -17.90%-20.04% | -7.03%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -42.10% | -25.54%-53.19% | -19.80%-23.90% | -7.01%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -45.09% | -28.85%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.42% | 11.87%
Calls: 10.34% | 10.00%
Puts: 12.50% | 13.73%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +37.09% | +36.44%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg -3.38% | +64.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63. P/C ratio dropping 20% - 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 BULLISH
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
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
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 238 of results (avg 5.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 240.620.63$0.631.6%9150.394.6K
$38.00Aug 211.091.11$1.101.8%3820.3822.2K
$35.00Aug 212.622.67$2.651.9%1.1K0.6339.7K
$38.00Jul 310.520.53$0.531.9%6340.2916.6K
$36.00Jul 311.381.41$1.402.1%5840.554.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.112.13$2.120.9%2170.5411.5K
$36.00Aug 71.281.30$1.291.6%40.46677
$36.00Jul 170.560.57$0.561.8%2.2K0.4415.3K
$36.00Aug 211.621.65$1.641.8%1870.458.5K
$35.50Aug 71.081.10$1.091.8%220.40766

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
$37.50Jul 130.050.06$0.0616.7%3.7K0.112.2K
$40.50Jul 240.050.06$0.0616.7%110.06158
$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%8770.109.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 100.050.06$0.0616.7%7.4K0.265.2K
$33.50Jul 150.050.06$0.0616.7%1770.071.0K
$32.50Jul 170.050.06$0.0616.7%50.056.6K
$35.00Jul 130.060.07$0.0714.3%6450.121.1K
$30.50Jul 240.060.07$0.0714.3%--0.04271

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 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 106.156.35$6.253.2%1831.0071
$30.50Jul 105.605.90$5.755.2%61.006
$31.00Jul 105.155.35$5.253.8%131.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 174.604.90$4.756.3%--1.00701
$42.00Jul 175.655.85$5.753.5%--1.004.5K
$43.00Jul 176.606.90$6.754.4%241.00289
$41.50Jul 245.105.40$5.255.7%11.002
$42.00Jul 245.605.90$5.755.2%11.004

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 188.2K, top 20.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 100.010.02$0.0250.0%12.7K0.0720.1K
$37.00Jul 170.350.36$0.362.8%10.8K0.3323.7K
$37.50Jul 100.000.01$0.01100.0%10.1K0.0213.0K
$36.50Jul 100.040.05$0.0520.0%7.9K0.2216.3K
$38.00Jul 170.120.13$0.137.7%6.6K0.1516.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 240.160.18$0.1711.8%20.9K0.125.2K
$36.00Jul 240.820.84$0.832.4%20.9K0.452.2K
$36.00Jul 100.050.06$0.0616.7%7.4K0.265.2K
$30.00Aug 210.290.30$0.303.3%2.5K0.1024.1K
$36.50Jul 100.300.34$0.3212.5%2.4K0.783.6K

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 310.5%, max 684.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21284.5%36.3%684.0%158.3K
$29.00Jul 10Aug 21366.5%48.7%652.4%215151
$42.00Jul 10Aug 21250.0%35.8%599.2%1.3K11.2K
$30.00Jul 10Aug 21315.9%46.4%581.5%183545
$42.50Jul 10Jul 24267.4%42.3%532.3%11.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21284.5%36.3%684.0%11.0K
$29.00Jul 10Aug 21366.5%48.7%652.4%17.9K
$29.50Jul 10Aug 14341.1%47.6%616.1%--1.0K
$42.00Jul 10Aug 21250.0%35.8%599.2%11.5K
$30.00Jul 10Aug 21315.9%46.4%581.5%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 2.14)

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$0.12$0.88$0.127.33$41.12
$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
$33.00$32.00Aug 21$0.17$0.83$0.174.88$32.83
$34.00$33.00Jul 31$0.18$0.82$0.184.56$33.82
$35.50$35.00Jul 15$0.10$0.40$0.104.00$35.40
$34.00$33.50Aug 7$0.11$0.39$0.113.55$33.89

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$32.50Aug 7$2.25$2.25$0.259.00$32.25
$32.00$33.00Jul 31$0.88$0.88$0.127.33$32.88
$32.00$33.00Aug 21$0.87$0.87$0.136.69$32.87
$33.00$34.00Jul 31$0.85$0.85$0.155.67$33.85
$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$39.00Jul 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
$40.00$39.50Aug 14$0.40$0.40$0.104.00$39.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Jul 10Jul 17$0.05193.3%48.6%
$35.00Jul 10Jul 13$0.0771.5%31.6%
$30.00Jul 10Jul 17$0.08315.9%66.6%
$37.00Jul 10Jul 13$0.0959.2%27.8%
$35.50Jul 10Jul 13$0.1457.3%28.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Jul 17Jul 24$0.0536.2%32.5%
$35.00Jul 10Jul 13$0.0671.5%31.6%
$38.00Jul 10Jul 15$0.0694.2%32.5%
$37.00Jul 10Jul 13$0.1059.2%27.8%
$35.50Jul 10Jul 13$0.1157.3%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 0.97% of stock, avg 10.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.29$0.06$0.35$35.65$36.350.97%
$36.50Jul 10$0.05$0.32$0.37$36.13$36.871.02%
$35.50Jul 10$0.74$0.02$0.76$34.74$36.262.10%
$36.50Jul 13$0.25$0.51$0.76$35.74$37.262.10%
$36.00Jul 13$0.50$0.27$0.77$35.23$36.772.12%
$37.00Jul 10$0.02$0.78$0.80$36.20$37.802.21%
$37.00Jul 13$0.11$0.88$0.99$36.01$37.992.73%
$35.50Jul 13$0.88$0.13$1.01$34.49$36.512.79%
$36.50Jul 15$0.43$0.69$1.12$35.38$37.623.09%
$36.00Jul 15$0.70$0.44$1.14$34.86$37.143.15%

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
$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
$36.50$36.00Jul 10$0.05$0.06$0.11$35.89$36.61
$38.00$35.00Jul 13$0.04$0.07$0.11$34.89$38.11
$37.50$35.00Jul 13$0.06$0.07$0.13$34.87$37.63
$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. 67 found (best R:R 6.69, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.87$0.136.69$32.13$34.87
31/3233/34Aug 21$0.86$0.146.14$31.14$33.86
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
34/3536/37Aug 21$0.84$0.165.25$34.16$36.84
31/3234/35Aug 21$0.83$0.174.88$31.17$34.83
33/3435/36Jul 31$0.82$0.184.56$33.18$35.82
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
33/3434/35Aug 14$0.79$0.213.76$32.71$34.79
34/3536/36Aug 7$0.39$0.113.55$34.61$36.39

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
$41.00$42.00$43.00Aug 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
$29.00$30.00$31.00Jul 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 7$0.07$0.9313.29
$32.00$33.00$34.00Aug 21$0.07$0.9313.29
$34.00$35.00$36.00Aug 21$0.07$0.9313.29
$39.00$40.00$41.00Aug 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. 109 found (best net $-0.02, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 15-$0.02$1.98
$42.00$43.001:2Aug 7-$0.05$0.95
$38.00$39.001:2Jul 31-$0.07$0.93
$40.00$41.001:2Aug 7-$0.07$0.93
$42.00$43.001:2Aug 14-$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-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 4.22%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.530.500.7%4.22%4.94%59179
$37.00Aug 21$1.500.462.1%4.14%6.24%64322.3K
$36.50Aug 7$1.330.490.7%3.67%4.39%771.0K
$37.00Aug 14$1.310.452.1%3.61%5.71%76309
$37.00Aug 7$1.110.442.1%3.06%5.16%8545.6K
$37.50Aug 14$1.090.403.5%3.01%6.48%2312
$38.00Aug 21$1.090.384.9%3.01%7.86%38222.2K
$38.00Aug 14$0.910.364.9%2.51%7.37%11223
$37.50Aug 7$0.900.383.5%2.48%5.96%1602.0K
$37.00Jul 31$0.880.422.1%2.43%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 146,975
Total Puts 93,081
Put/Call Ratio 0.63
Net Difference 53,894

Prior's Put/Call Breakdown

Total Calls 99,375
Total Puts 78,985
Put/Call Ratio 0.79
Net Difference 20,390

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