Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.22 +1.13%
(7/10 11:40) ◀
|
Friday, July 10, 2026 (11:45am)
January 2026
|
▶ (7/10 11:50)
◀ 7/10 11:45 ▶

Option Volume

Detail
ℹ
Current (07/10 11:45am) 266,457
Calls: 167,912 (63%)
Puts: 98,545 (37%)
Prior (07/08) 205,315
Calls: 113,700 (55%)
Puts: 91,615 (45%)
Current vs Prior +29.78%
Calls: +47.68% (Calls)
Puts: +7.56% (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 -57.54%
Calls: -50.96%
Puts: -65.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:45am) $23.74M
Calls: $11.79M (50%)
Puts: $11.95M (50%)
Prior (07/08) $22.78M
Calls: $8.28M (36%)
Puts: $14.50M (64%)
Current vs Prior +4.19%
Calls: +42.41%
Puts: -17.62%
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 -71.31%
Calls: -69.84%
Puts: -72.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:45am) 0.59
Prior (07/08) 0.81
Current vs Prior -27.16%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -30.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 11:45am) 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% | 2.76%1.68% | 4.53%3.81% | 11.46%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -45.06% | -29.52%-45.06% | -17.35%-20.58% | -7.20%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -42.07% | -26.23%-53.16% | -19.26%-24.40% | -7.18%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -45.06% | -29.52%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.33% | 8.01%
Calls: 3.57% | 8.33%
Puts: 9.09% | 7.69%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior -24.01% | -7.93%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg -46.45% | +10.72%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59. P/C ratio dropping 27% - 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
11:45BEARISHBULLISHBULLISH
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 242 of results (avg 5.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.501.52$1.511.3%7020.4622.3K
$35.00Aug 212.612.65$2.631.5%1.1K0.6339.7K
$38.50Aug 70.570.58$0.571.8%1460.285.3K
$37.00Aug 71.111.13$1.121.8%8610.445.6K
$38.00Aug 211.091.11$1.101.8%3830.3822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 70.910.92$0.921.1%70.35922
$36.00Aug 211.631.66$1.651.8%2040.468.5K
$36.00Jul 311.071.09$1.081.9%1030.452.3K
$36.50Jul 241.061.08$1.071.9%2140.53472
$37.00Aug 212.112.15$2.131.9%2340.5411.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 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%130.05158
$42.00Jul 310.060.07$0.0714.3%240.052.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 100.050.06$0.0616.7%8.6K0.265.2K
$35.00Jul 130.050.06$0.0616.7%6510.111.1K
$33.50Jul 150.050.06$0.0616.7%1770.071.0K
$32.50Jul 170.050.06$0.0616.7%160.056.6K
$30.00Jul 240.060.07$0.0714.3%410.042.1K

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 101.761.83$1.803.9%911.004
$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. 304 active (total vol 206.6K, top 21.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.350.36$0.362.8%15.9K0.3323.7K
$37.00Jul 100.010.02$0.0250.0%13.4K0.0720.1K
$37.50Jul 100.000.01$0.01100.0%10.1K0.0213.0K
$36.50Jul 100.040.05$0.0520.0%8.3K0.2216.3K
$38.00Jul 170.130.14$0.147.1%6.7K0.1616.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 240.160.18$0.1711.8%21.0K0.125.2K
$36.00Jul 240.830.85$0.842.4%20.9K0.452.2K
$36.00Jul 100.050.06$0.0616.7%8.6K0.265.2K
$30.00Aug 210.280.30$0.296.9%2.5K0.1024.1K
$36.50Jul 100.310.34$0.339.1%2.5K0.793.6K

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 332.9%, max 719.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21300.5%36.7%719.2%168.3K
$29.00Jul 10Aug 21387.1%48.3%701.1%215151
$42.00Jul 10Aug 21264.0%35.9%635.2%1.3K11.2K
$30.00Jul 10Aug 21333.6%46.2%621.7%185545
$42.50Jul 10Jul 24282.4%42.4%566.3%11.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21300.5%36.7%719.2%11.0K
$29.00Jul 10Aug 21387.1%48.3%701.1%17.9K
$29.50Jul 10Aug 14360.2%47.7%655.7%--1.0K
$42.00Jul 10Aug 21264.0%35.9%635.2%11.5K
$30.00Jul 10Aug 21333.6%46.2%621.7%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 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.11$0.89$0.118.09$40.11
$39.00$40.00Jul 31$0.12$0.88$0.127.33$39.12
$41.00$42.00Aug 21$0.12$0.88$0.127.33$41.12
$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$0.14$0.86$0.146.14$31.86
$34.00$33.00Jul 31$0.17$0.83$0.174.88$33.83
$33.00$32.00Aug 21$0.17$0.83$0.174.88$32.83
$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 10.36, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.50Aug 7$2.28$2.28$0.2210.36$32.28
$32.00$33.00Jul 13$0.90$0.90$0.109.00$32.90
$32.00$33.00Jul 31$0.88$0.88$0.127.33$32.88
$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
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. 15 found (avg debit $0.12, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 10Jul 13$0.0775.6%30.0%
$30.00Jul 10Jul 17$0.08333.6%66.8%
$30.50Jul 10Jul 17$0.08307.3%65.3%
$31.50Jul 10Jul 17$0.08255.4%56.3%
$37.00Jul 10Jul 13$0.0962.5%27.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 10Jul 13$0.0675.6%30.5%
$35.50Jul 10Jul 13$0.1160.5%28.2%
$37.00Jul 10Jul 13$0.1362.5%27.6%
$38.50Jul 17Jul 24$0.1333.9%32.0%
$36.50Jul 10Jul 13$0.1943.4%27.3%

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$0.28$0.06$0.34$35.66$36.340.94%
$36.50Jul 10$0.05$0.33$0.38$36.12$36.881.05%
$36.00Jul 13$0.48$0.27$0.75$35.25$36.752.07%
$37.00Jul 10$0.02$0.74$0.76$36.24$37.762.10%
$36.50Jul 13$0.24$0.52$0.76$35.74$37.262.10%
$35.50Jul 10$0.75$0.02$0.77$34.73$36.272.13%
$37.00Jul 13$0.11$0.87$0.98$36.02$37.982.71%
$35.50Jul 13$0.87$0.13$1.00$34.50$36.502.76%
$36.50Jul 15$0.42$0.66$1.08$35.42$37.582.98%
$36.00Jul 15$0.72$0.45$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
$37.00$36.00Jul 10$0.02$0.06$0.08$35.92$37.08
$38.00$35.00Jul 13$0.03$0.06$0.09$34.91$38.09
$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
$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. 63 found (best R:R 6.69, avg credit $0.52)

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
31/3234/35Aug 21$0.84$0.165.25$31.16$34.84
33/3434/35Aug 14$0.83$0.174.88$32.67$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
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
34/3436/37Aug 7$0.40$0.104.00$34.10$36.90

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
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Jul 15$0.06$0.9415.67
$31.00$32.00$33.00Jul 13$0.07$0.9313.29
$31.00$32.00$33.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$37.00$38.00$39.00Jul 31$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
$32.00$33.00$34.00Aug 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
$39.00$40.001:2Jul 31-$0.05$0.95
$42.00$43.001:2Aug 7-$0.05$0.95
$38.00$39.001:2Jul 31-$0.06$0.94
$40.00$41.001:2Aug 7-$0.06$0.94
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-$0.13$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 4.25%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.540.500.8%4.25%5.02%59179
$37.00Aug 21$1.500.462.1%4.14%6.29%70222.3K
$36.50Aug 7$1.330.490.8%3.67%4.45%771.0K
$37.00Aug 14$1.310.452.1%3.62%5.77%86309
$37.00Aug 7$1.110.442.1%3.06%5.22%8615.6K
$37.50Aug 14$1.090.403.5%3.01%6.54%2312
$38.00Aug 21$1.090.384.9%3.01%7.92%38322.2K
$37.50Aug 7$0.900.383.5%2.48%6.02%1602.0K
$38.00Aug 14$0.900.364.9%2.48%7.40%20223
$37.00Jul 31$0.870.422.1%2.40%4.56%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 167,912
Total Puts 98,545
Put/Call Ratio 0.59
Net Difference 69,367

Prior's Put/Call Breakdown

Total Calls 113,700
Total Puts 91,615
Put/Call Ratio 0.81
Net Difference 22,085

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