Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.24 +1.21%
(7/10 11:35) ◀
|
Friday, July 10, 2026 (11:40am)
January 2026
|
▶ (7/10 11:45)
◀ 7/10 11:40 ▶

Option Volume

Detail
ℹ
Current (07/10 11:40am) 259,592
Calls: 161,451 (62%)
Puts: 98,141 (38%)
Prior (07/08) 200,564
Calls: 111,025 (55%)
Puts: 89,539 (45%)
Current vs Prior +29.43%
Calls: +45.42% (Calls)
Puts: +9.61% (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 -58.63%
Calls: -52.85%
Puts: -65.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:40am) $21.11M
Calls: $9.24M (44%)
Puts: $11.87M (56%)
Prior (07/08) $22.01M
Calls: $8.20M (37%)
Puts: $13.80M (63%)
Current vs Prior -4.09%
Calls: +12.64%
Puts: -14.04%
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 -74.49%
Calls: -76.35%
Puts: -72.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:40am) 0.61
Prior (07/08) 0.81
Current vs Prior -24.63%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -28.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 11:40am) 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% | 2.73%1.63% | 4.50%3.84% | 11.51%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -46.89% | -30.26%-46.89% | -17.90%-20.04% | -6.81%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -44.00% | -27.01%-54.72% | -19.80%-23.90% | -6.79%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -46.89% | -30.26%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.79% | 9.12%
Calls: 6.90% | 6.00%
Puts: 16.67% | 12.24%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +41.54% | +4.83%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg -0.25% | +26.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61. P/C ratio dropping 25% - 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
11:40BEARISHBULLISHBULLISH
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
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 240 of results (avg 5.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 171.141.16$1.151.7%2660.685.4K
$40.00Aug 210.540.55$0.551.8%3.0K0.2330.2K
$35.00Aug 212.632.68$2.661.9%1.1K0.6439.7K
$37.00Aug 211.511.54$1.532.0%6700.4622.3K
$37.00Jul 310.880.90$0.892.2%1.4K0.4216.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.820.83$0.831.2%20.9K0.442.2K
$36.00Aug 211.621.64$1.631.2%2040.458.5K
$35.00Jul 310.710.72$0.721.4%4210.3323.4K
$37.00Aug 212.102.13$2.121.4%2340.5411.5K
$36.00Jul 311.061.08$1.071.9%1030.452.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 130.050.06$0.0616.7%3.7K0.112.2K
$38.50Jul 150.050.06$0.0616.7%330.08292
$39.00Jul 170.050.06$0.0616.7%3050.0719.3K
$40.50Jul 240.050.06$0.0616.7%130.06158
$42.00Jul 310.060.07$0.0714.3%240.052.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%6480.111.1K
$33.50Jul 150.050.06$0.0616.7%1770.061.0K
$32.50Jul 170.050.06$0.0616.7%160.056.6K
$30.00Jul 240.060.07$0.0714.3%410.042.1K
$30.50Jul 240.060.07$0.0714.3%--0.04271

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 160 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 136.857.60$7.2310.4%--1.0021
$31.00Jul 134.905.40$5.159.7%--1.0019
$32.00Jul 133.954.40$4.1810.8%--1.0015
$33.00Jul 133.103.45$3.2810.7%11.0031
$33.50Jul 132.652.91$2.789.4%--1.0054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 101.121.35$1.2418.5%1.1K1.001.7K
$38.00Jul 101.611.79$1.7010.6%891.004
$39.00Jul 102.612.84$2.728.5%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. 301 active (total vol 204.6K, top 21.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.350.37$0.365.6%15.9K0.3423.7K
$37.00Jul 100.010.02$0.0250.0%13.1K0.0720.1K
$37.50Jul 100.000.01$0.01100.0%10.1K0.0213.0K
$36.50Jul 100.040.05$0.0520.0%8.3K0.2316.3K
$38.00Jul 170.130.14$0.147.1%6.7K0.1616.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 240.160.17$0.175.9%21.0K0.115.2K
$36.00Jul 240.820.83$0.831.2%20.9K0.442.2K
$36.00Jul 100.040.05$0.0520.0%8.5K0.235.2K
$30.00Aug 210.270.29$0.287.1%2.5K0.1024.1K
$36.50Jul 100.270.32$0.3016.7%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 328.3%, max 707.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21296.3%36.7%707.7%168.3K
$29.00Jul 10Aug 21383.9%48.5%691.4%215151
$42.00Jul 10Aug 21260.3%35.9%625.8%1.3K11.2K
$30.00Jul 10Aug 21330.8%46.0%619.6%185545
$42.50Jul 10Jul 24278.5%42.2%559.9%11.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21296.3%36.7%707.7%11.0K
$29.00Jul 10Aug 21383.9%48.5%691.4%17.9K
$29.50Jul 10Aug 14357.3%47.8%648.1%--1.0K
$42.00Jul 10Aug 21260.3%35.9%625.3%11.5K
$30.00Jul 10Aug 21330.8%46.0%619.6%2.5K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 8.09, avg 2.05)

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$0.14$0.86$0.146.14$40.14
$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$0.13$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
$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. 134 found (best R:R 9.00, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 13$0.90$0.90$0.109.00$32.90
$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
$42.00$40.00Aug 14$1.78$1.78$0.228.09$40.22
$41.00$40.00Aug 7$0.88$0.88$0.127.33$40.12
$40.00$39.00Jul 31$0.87$0.87$0.136.69$39.13
$40.00$39.00Aug 7$0.85$0.85$0.155.67$39.15
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.13, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 10Jul 13$0.0775.7%30.3%
$37.00Jul 10Jul 13$0.0960.6%27.7%
$32.50Jul 10Jul 17$0.10202.8%48.8%
$35.50Jul 10Jul 13$0.1161.1%27.6%
$36.50Jul 10Jul 13$0.2041.1%27.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 10Jul 13$0.0673.7%30.2%
$38.00Jul 10Jul 15$0.0797.4%33.1%
$35.50Jul 10Jul 13$0.1061.1%27.6%
$37.00Jul 10Jul 13$0.1460.6%27.7%
$38.50Jul 17Jul 24$0.1433.7%31.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 0.94% of stock, avg 10.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.29$0.05$0.34$35.66$36.340.94%
$36.50Jul 10$0.05$0.30$0.35$36.15$36.850.97%
$36.50Jul 13$0.25$0.49$0.74$35.76$37.242.04%
$37.00Jul 10$0.02$0.73$0.75$36.25$37.752.07%
$36.00Jul 13$0.50$0.26$0.76$35.24$36.762.10%
$35.50Jul 10$0.77$0.02$0.79$34.71$36.292.18%
$37.00Jul 13$0.11$0.87$0.98$36.02$37.982.70%
$35.50Jul 13$0.88$0.12$1.00$34.50$36.502.76%
$36.50Jul 15$0.43$0.66$1.09$35.41$37.593.01%
$36.00Jul 15$0.73$0.44$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 3.22%)

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$0.05$0.07$35.93$37.07
$38.00$34.50Jul 13$0.03$0.04$0.07$34.43$38.07
$38.00$35.00Jul 13$0.03$0.06$0.09$34.91$38.09
$36.50$36.00Jul 10$0.05$0.05$0.10$35.90$36.60
$37.50$34.50Jul 13$0.06$0.04$0.10$34.40$37.60
$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$0.11$0.04$0.15$34.35$37.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 7.33, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
32/3334/35Aug 21$0.87$0.136.69$32.13$34.87
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
31/3234/35Aug 21$0.82$0.184.56$31.18$34.82
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
35/3637/38Aug 14$0.40$0.104.00$35.10$37.40
34/3536/37Jul 31$0.79$0.213.76$34.21$36.79

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
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
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
$37.00$38.00$39.00Jul 31$0.06$0.9415.67
$41.00$42.00$43.00Jul 31$0.07$0.9313.29
$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. 110 found (best net $-0.02, 105 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
$40.00$41.001:2Aug 7-$0.06$0.94
$38.00$39.001:2Jul 31-$0.07$0.93
$42.00$43.001:2Aug 14-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Jul 31-$0.06$0.94
$31.00$30.001:2Jul 31-$0.06$0.94
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 4.25%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.540.500.7%4.25%4.97%59179
$37.00Aug 21$1.510.462.1%4.17%6.26%67022.3K
$36.50Aug 7$1.340.500.7%3.70%4.42%771.0K
$37.00Aug 14$1.310.452.1%3.61%5.71%86309
$37.00Aug 7$1.110.442.1%3.06%5.16%8615.6K
$37.50Aug 14$1.100.413.5%3.04%6.51%2312
$38.00Aug 21$1.090.384.9%3.01%7.86%38322.2K
$38.00Aug 14$0.910.364.9%2.51%7.37%20223
$37.50Aug 7$0.900.393.5%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 161,451
Total Puts 98,141
Put/Call Ratio 0.61
Net Difference 63,310

Prior's Put/Call Breakdown

Total Calls 111,025
Total Puts 89,539
Put/Call Ratio 0.81
Net Difference 21,486

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