Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.25 +1.22%
(7/10 11:50) ◀
|
Friday, July 10, 2026 (11:55am)
January 2026
|
▶ (7/10 12:00)
◀ 7/10 11:55 ▶

Option Volume

Detail
ℹ
Current (07/10 11:55am) 270,052
Calls: 169,472 (63%)
Puts: 100,580 (37%)
Prior (07/08) 217,775
Calls: 124,436 (57%)
Puts: 93,339 (43%)
Current vs Prior +24.01%
Calls: +36.19% (Calls)
Puts: +7.76% (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 -56.97%
Calls: -50.51%
Puts: -64.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:55am) $24.34M
Calls: $12.12M (50%)
Puts: $12.22M (50%)
Prior (07/08) $23.09M
Calls: $8.63M (37%)
Puts: $14.46M (63%)
Current vs Prior +5.40%
Calls: +40.47%
Puts: -15.54%
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 -70.58%
Calls: -68.97%
Puts: -72.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:55am) 0.59
Prior (07/08) 0.75
Current vs Prior -20.88%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -29.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 11:55am) 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% | 2.79%1.63% | 4.52%3.78% | 11.48%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -46.91% | -28.87%-46.91% | -17.42%-21.22% | -7.06%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -44.01% | -25.56%-54.73% | -19.33%-25.01% | -7.03%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -46.91% | -28.87%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.84% | 7.94%
Calls: 10.34% | 10.00%
Puts: 13.33% | 5.88%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +42.14% | -8.74%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +0.17% | +9.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59. P/C ratio dropping 21% - 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
11:55BEARISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
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 236 of results (avg 5.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.511.53$1.521.3%7920.4622.3K
$35.00Aug 212.612.65$2.631.5%1.1K0.6339.7K
$36.50Jul 170.560.57$0.561.8%8820.456.0K
$38.00Aug 211.101.12$1.111.8%3890.3822.2K
$40.00Aug 210.540.55$0.551.8%3.1K0.2330.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.102.13$2.121.4%2410.5411.5K
$33.00Aug 210.690.70$0.701.4%760.2315.8K
$37.00Aug 141.951.98$1.971.5%1990.5512
$36.00Aug 211.621.65$1.641.8%2050.458.5K
$36.00Jul 311.061.08$1.071.9%1040.452.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 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%3230.0719.3K
$40.50Jul 240.050.06$0.0616.7%130.06158
$42.00Jul 310.060.07$0.0714.3%240.052.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Jul 150.050.06$0.0616.7%1770.071.0K
$32.50Jul 170.050.06$0.0616.7%170.056.6K
$30.00Jul 240.060.07$0.0714.3%420.042.1K
$30.50Jul 240.060.07$0.0714.3%--0.04271
$34.00Jul 150.070.08$0.0812.5%550.09741

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 107.157.40$7.283.4%2141.0086
$29.50Jul 106.656.90$6.783.7%1351.0083
$30.00Jul 106.156.35$6.253.2%1851.0071
$30.50Jul 105.655.85$5.753.5%61.006
$31.00Jul 105.155.35$5.253.8%131.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 245.605.90$5.755.2%11.004
$42.50Jul 246.106.35$6.234.0%661.00--
$42.00Jul 105.605.90$5.755.2%10.99--
$42.50Jul 106.106.40$6.254.8%10.99--
$43.00Jul 106.606.85$6.733.7%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 208.3K, top 21.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.360.37$0.372.7%15.9K0.3423.7K
$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 100.030.05$0.0450.0%8.3K0.2116.3K
$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 240.810.83$0.822.4%20.9K0.442.2K
$36.00Jul 100.040.05$0.0520.0%8.7K0.235.2K
$36.50Jul 100.280.32$0.3013.3%2.6K0.793.6K
$30.00Aug 210.280.29$0.293.4%2.5K0.1024.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 340.1%, max 734.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21305.0%36.6%734.0%178.3K
$29.00Jul 10Aug 21394.3%48.4%714.3%215151
$42.00Jul 10Aug 21267.9%35.8%648.5%1.3K11.2K
$30.00Jul 10Aug 21340.0%46.1%637.3%185545
$42.50Jul 10Jul 24286.6%42.3%577.9%11.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21305.0%36.6%734.0%11.0K
$29.00Jul 10Aug 21394.3%48.4%714.3%17.9K
$29.50Jul 10Aug 14367.0%47.7%669.2%--1.0K
$42.00Jul 10Aug 21267.9%35.8%648.5%11.5K
$30.00Jul 10Aug 21340.0%46.1%637.3%2.6K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 8.09, avg 2.10)

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$0.12$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$0.15$0.85$0.155.67$40.15
$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$0.19$0.81$0.194.26$32.81
$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 1.71)

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
$33.00$34.00Jul 31$0.87$0.87$0.136.69$33.87
$31.00$32.00Aug 21$0.87$0.87$0.136.69$31.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.80$1.80$0.209.00$40.20
$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$0.0777.6%31.3%
$30.00Jul 10Jul 17$0.08340.0%66.9%
$30.50Jul 10Jul 17$0.08313.2%65.3%
$31.50Jul 10Jul 17$0.08260.4%56.3%
$37.00Jul 10Jul 13$0.0962.6%27.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 10Jul 13$0.0676.1%30.1%
$35.50Jul 10Jul 13$0.1062.5%27.9%
$37.00Jul 10Jul 13$0.1262.6%27.5%
$38.50Jul 17Jul 24$0.1333.8%32.0%
$36.00Jul 10Jul 13$0.2041.0%26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 0.94% of stock, avg 10.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.29$0.05$0.34$35.66$36.340.94%
$36.50Jul 10$0.04$0.30$0.34$36.16$36.840.94%
$36.00Jul 13$0.50$0.25$0.75$35.25$36.752.07%
$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%
$37.00Jul 10$0.02$0.75$0.77$36.23$37.772.12%
$37.00Jul 13$0.11$0.87$0.98$36.02$37.982.70%
$35.50Jul 13$0.87$0.12$0.99$34.51$36.492.73%
$36.50Jul 15$0.44$0.67$1.11$35.39$37.613.06%
$36.00Jul 15$0.70$0.44$1.14$34.86$37.143.14%

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$0.04$0.02$0.06$35.44$36.56
$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
$36.50$36.00Jul 10$0.04$0.05$0.09$35.91$36.59
$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
$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 8.09, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.89$0.118.09$32.11$34.89
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
33/3434/35Aug 14$0.83$0.174.88$32.67$34.83
31/3234/35Aug 21$0.83$0.174.88$31.17$34.83
33/3435/36Aug 21$0.82$0.184.56$33.18$35.82
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
33/3435/36Jul 31$0.81$0.194.26$33.19$35.81
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
34/3436/37Aug 14$0.39$0.113.55$33.61$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 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
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$38.00$39.00$40.00Jul 10$0.07$0.9313.29
$37.00$38.00$39.00Jul 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. 111 found (best net $-0.01, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 15-$0.01$1.99
$42.00$43.501:2Jul 15-$0.02$1.48
$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
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 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.540.500.7%4.25%4.94%59179
$37.00Aug 21$1.510.462.1%4.17%6.23%79222.3K
$36.50Aug 7$1.330.490.7%3.67%4.36%771.0K
$37.00Aug 14$1.300.452.1%3.59%5.66%87309
$37.00Aug 7$1.120.442.1%3.09%5.16%8685.6K
$37.50Aug 14$1.100.413.5%3.03%6.48%2312
$38.00Aug 21$1.100.384.8%3.03%7.86%38922.2K
$37.50Aug 7$0.910.393.5%2.51%5.96%1602.0K
$38.00Aug 14$0.910.364.8%2.51%7.34%20223
$37.00Jul 31$0.880.422.1%2.43%4.50%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 169,472
Total Puts 100,580
Put/Call Ratio 0.59
Net Difference 68,892

Prior's Put/Call Breakdown

Total Calls 124,436
Total Puts 93,339
Put/Call Ratio 0.75
Net Difference 31,097

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