Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.29 +1.34%
(7/10 11:15) ◀
|
Friday, July 10, 2026 (11:20am)
January 2026
|
▶ (7/10 11:25)
◀ 7/10 11:20 ▶

Option Volume

Detail
ℹ
Current (07/10 11:20am) 242,836
Calls: 148,014 (61%)
Puts: 94,822 (39%)
Prior (07/08) 183,462
Calls: 102,953 (56%)
Puts: 80,509 (44%)
Current vs Prior +32.36%
Calls: +43.77% (Calls)
Puts: +17.78% (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 -61.30%
Calls: -56.77%
Puts: -66.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:20am) $20.46M
Calls: $8.80M (43%)
Puts: $11.67M (57%)
Prior (07/08) $20.02M
Calls: $7.16M (36%)
Puts: $12.86M (64%)
Current vs Prior +2.20%
Calls: +22.78%
Puts: -9.26%
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 -75.27%
Calls: -77.49%
Puts: -73.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:20am) 0.64
Prior (07/08) 0.78
Current vs Prior -18.08%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -24.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 11:20am) 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% | 2.78%1.68% | 4.49%3.80% | 11.49%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -45.17% | -28.95%-45.17% | -18.01%-20.73% | -6.94%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -42.18% | -25.64%-53.25% | -19.91%-24.55% | -6.91%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -45.17% | -28.95%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.41% | 10.03%
Calls: 20.59% | 7.55%
Puts: 22.22% | 12.50%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +157.02% | +15.29%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +81.13% | +38.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64.

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
11:20BEARISHBULLISHBULLISH
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 226 of results (avg 5.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 211.111.13$1.121.8%3820.3822.2K
$35.00Aug 212.652.70$2.681.9%1.1K0.6439.7K
$37.00Aug 211.531.56$1.551.9%6550.4722.3K
$39.00Aug 70.460.47$0.472.1%1940.241.2K
$37.00Jul 310.900.92$0.912.2%1.4K0.4316.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.082.11$2.091.4%2200.5311.5K
$36.00Aug 71.261.28$1.271.6%40.45677
$36.00Aug 211.601.63$1.621.9%1900.458.5K
$35.50Aug 71.061.08$1.071.9%220.39766
$36.50Jul 241.031.05$1.041.9%2140.52472

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 120 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 100.050.06$0.0616.7%8.0K0.2716.3K
$37.50Jul 130.050.06$0.0616.7%3.7K0.122.2K
$40.50Jul 240.050.06$0.0616.7%110.06158
$42.00Jul 310.060.07$0.0714.3%240.052.3K
$40.00Jul 240.070.08$0.0812.5%1.6K0.072.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Jul 150.050.06$0.0616.7%1770.061.0K
$32.50Jul 170.050.06$0.0616.7%50.056.6K
$30.00Jul 240.060.07$0.0714.3%110.042.1K
$30.50Jul 240.060.07$0.0714.3%--0.04271
$34.00Jul 150.070.08$0.0812.5%210.09741

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 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%1831.0071
$30.50Jul 105.605.90$5.755.2%61.006
$31.00Jul 105.155.40$5.284.7%131.0062
$31.50Jul 104.654.90$4.785.2%131.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 316.606.90$6.754.4%--1.0026
$42.00Jul 105.605.90$5.755.2%10.99--
$42.50Jul 106.106.40$6.254.8%10.99--
$43.00Jul 106.606.90$6.754.4%10.99--
$41.50Jul 135.105.70$5.4011.1%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 189.3K, top 20.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 100.010.02$0.0250.0%12.7K0.0720.1K
$37.00Jul 170.370.38$0.382.6%10.9K0.3423.7K
$37.50Jul 100.000.01$0.01100.0%10.1K0.0213.0K
$36.50Jul 100.050.06$0.0616.7%8.0K0.2716.3K
$38.00Jul 170.130.14$0.147.1%6.7K0.1616.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 240.160.17$0.175.9%20.9K0.115.2K
$36.00Jul 240.800.82$0.812.5%20.9K0.442.2K
$36.00Jul 100.040.05$0.0520.0%7.5K0.215.2K
$30.00Aug 210.270.29$0.287.1%2.5K0.1024.1K
$36.50Jul 100.240.30$0.2722.2%2.4K0.733.6K

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 301.4%, max 679.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21284.5%36.5%679.3%158.3K
$42.00Jul 10Aug 21249.6%35.7%600.0%1.3K11.2K
$30.00Jul 10Aug 21321.0%46.2%595.3%183545
$42.50Jul 10Jul 24267.2%42.1%535.1%11.8K
$41.50Jul 10Jul 24231.6%36.7%530.3%--1.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21284.5%36.5%679.3%11.0K
$29.50Jul 10Aug 14346.4%47.8%624.5%--1.0K
$42.00Jul 10Aug 21249.6%35.7%600.0%11.5K
$30.00Jul 10Aug 21321.0%46.2%595.3%2.5K48.7K
$30.50Jul 10Aug 14295.9%45.1%556.4%637.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 9.00, avg 2.13)

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$0.14$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$0.16$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$0.16$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. 132 found (best R:R 9.00, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Jul 15$0.90$0.90$0.109.00$33.90
$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
$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
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. 14 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Jul 10Jul 17$0.05197.5%49.1%
$35.00Jul 10Jul 13$0.0675.1%32.0%
$35.50Jul 10Jul 13$0.0956.2%29.3%
$37.00Jul 10Jul 13$0.1056.0%27.4%
$36.00Jul 10Jul 13$0.1942.4%27.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Jul 17Jul 24$0.0535.7%32.6%
$37.50Jul 10Jul 13$0.0669.2%29.2%
$38.00Jul 10Jul 15$0.0992.1%32.3%
$35.50Jul 10Jul 13$0.1156.2%29.3%
$38.50Jul 17Jul 24$0.1333.3%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 0.91% of stock, avg 9.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 10$0.06$0.27$0.33$36.17$36.830.91%
$36.00Jul 10$0.34$0.05$0.39$35.61$36.391.07%
$37.00Jul 10$0.02$0.71$0.73$36.27$37.732.01%
$36.50Jul 13$0.27$0.48$0.75$35.75$37.252.07%
$36.00Jul 13$0.53$0.25$0.78$35.22$36.782.15%
$35.50Jul 10$0.80$0.01$0.81$34.69$36.312.23%
$37.00Jul 13$0.12$0.88$1.00$36.00$38.002.76%
$35.50Jul 13$0.89$0.12$1.01$34.49$36.512.78%
$36.50Jul 15$0.45$0.65$1.10$35.40$37.603.03%
$36.00Jul 15$0.73$0.42$1.15$34.85$37.153.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 193 found (cheapest 0.19% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$36.00Jul 10$0.02$0.05$0.07$35.93$37.07
$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$0.05$0.11$35.89$36.61
$37.50$35.00Jul 13$0.06$0.06$0.12$34.88$37.62
$38.50$34.00Jul 15$0.05$0.08$0.13$33.87$38.63
$37.00$34.50Jul 13$0.12$0.04$0.16$34.34$37.16
$38.00$35.50Jul 13$0.04$0.12$0.16$35.34$38.16
$38.00$34.00Jul 15$0.08$0.08$0.16$33.84$38.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 7.33, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
32/3334/35Aug 21$0.85$0.155.67$32.15$34.85
34/3536/37Aug 21$0.84$0.165.25$34.16$36.84
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
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$0.80$0.204.00$33.20$35.80
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
31/3234/35Aug 21$0.80$0.204.00$31.20$34.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 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
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$34.00$35.00$36.00Aug 21$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
$40.00$41.00$42.00Aug 7$0.07$0.9313.29
$33.00$34.00$35.00Jul 31$0.08$0.9211.50

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$43.501:2Jul 15-$0.02$1.48
$41.00$42.001:2Aug 7-$0.06$0.94
$42.00$43.001:2Aug 14-$0.07$0.93
$38.00$39.001:2Jul 31-$0.08$0.92
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. 54 found (best yield 4.22%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.530.500.6%4.22%4.79%59179
$37.00Aug 21$1.530.472.0%4.22%6.17%65522.3K
$36.50Aug 7$1.340.500.6%3.69%4.27%771.0K
$37.00Aug 14$1.310.462.0%3.61%5.57%76309
$37.00Aug 7$1.130.442.0%3.11%5.07%8555.6K
$37.50Aug 14$1.110.413.3%3.06%6.39%2312
$38.00Aug 21$1.110.384.7%3.06%7.77%38222.2K
$37.50Aug 7$0.920.393.3%2.54%5.87%1602.0K
$38.00Aug 14$0.920.364.7%2.54%7.25%20223
$37.00Jul 31$0.900.432.0%2.48%4.44%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 148,014
Total Puts 94,822
Put/Call Ratio 0.64
Net Difference 53,192

Prior's Put/Call Breakdown

Total Calls 102,953
Total Puts 80,509
Put/Call Ratio 0.78
Net Difference 22,444

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