Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.24 +1.21%
(7/10 12:20) ◀
|
Friday, July 10, 2026 (12:25pm)
January 2026
|
▶ (7/10 12:30)
◀ 7/10 12:25 ▶

Option Volume

Detail
ℹ
Current (07/10 12:25pm) 293,031
Calls: 183,566 (63%)
Puts: 109,465 (37%)
Prior (07/08) 246,713
Calls: 140,927 (57%)
Puts: 105,786 (43%)
Current vs Prior +18.77%
Calls: +30.26% (Calls)
Puts: +3.48% (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 -53.31%
Calls: -46.39%
Puts: -61.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:25pm) $27.59M
Calls: $13.39M (49%)
Puts: $14.21M (51%)
Prior (07/08) $24.68M
Calls: $9.94M (40%)
Puts: $14.74M (60%)
Current vs Prior +11.78%
Calls: +34.65%
Puts: -3.64%
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 -66.65%
Calls: -65.74%
Puts: -67.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:25pm) 0.60
Prior (07/08) 0.75
Current vs Prior -20.56%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -29.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 12:25pm) 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 1.60% | 2.70%1.60% | 4.47%3.78% | 11.56%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -47.79% | -30.96%-47.79% | -18.40%-21.19% | -6.36%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -44.95% | -27.75%-55.49% | -20.29%-24.99% | -6.34%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -47.79% | -30.96%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.69% | 11.29%
Calls: 13.79% | 8.00%
Puts: 27.59% | 14.58%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +148.38% | +29.77%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +75.04% | +56.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60. 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
12:25BEARISHBULLISHBULLISH
12:20BEARISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 250 of results (avg 5.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.531.55$1.541.3%8820.4722.3K
$38.00Aug 211.111.13$1.121.8%4070.3822.2K
$38.00Jul 310.530.54$0.541.9%8150.3016.6K
$37.50Aug 70.920.94$0.932.2%1600.392.0K
$39.00Aug 70.450.46$0.462.2%2050.241.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 172.792.81$2.800.7%320.935.8K
$35.00Aug 70.900.91$0.911.1%190.34922
$36.00Aug 211.621.64$1.631.2%2340.458.5K
$37.00Aug 212.102.13$2.121.4%2550.5411.5K
$35.00Aug 211.231.25$1.241.6%4880.3635.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.37, 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%3450.0719.3K
$40.50Jul 240.050.06$0.0616.7%130.06158
$42.00Jul 310.060.07$0.0714.3%1540.052.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%8870.111.1K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 165 found (avg delta 0.84, 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 101.661.83$1.759.7%931.004
$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. 319 active (total vol 222.3K, top 21.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.360.37$0.372.7%16.0K0.3423.7K
$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 100.040.05$0.0520.0%8.4K0.2316.3K
$36.00Jul 100.270.31$0.2913.8%7.3K0.8024.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 240.160.17$0.175.9%21.0K0.115.2K
$36.00Jul 240.810.83$0.822.4%20.9K0.442.2K
$36.00Jul 100.030.04$0.0425.0%9.2K0.205.2K
$36.50Jul 100.250.33$0.2927.6%2.7K0.773.6K
$30.00Aug 210.280.29$0.293.4%2.6K0.1024.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 370.2%, max 782.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21323.6%36.7%782.6%208.3K
$29.00Jul 10Aug 21420.0%48.6%764.3%215151
$42.00Jul 10Aug 21284.1%35.8%693.1%1.3K11.2K
$30.00Jul 10Aug 21362.2%46.3%682.5%186545
$30.50Jul 10Aug 7333.7%46.3%621.4%811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21323.6%36.7%782.6%11.0K
$29.00Jul 10Aug 21420.0%48.6%764.3%17.9K
$29.50Jul 10Aug 14390.9%47.8%718.6%--1.0K
$42.00Jul 10Aug 21284.1%35.8%693.1%11.5K
$30.00Jul 10Aug 21362.2%46.3%682.5%2.6K48.7K

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 2.09)

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$0.17$0.83$0.174.88$33.83
$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. 133 found (best R:R 9.00, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 13$0.90$0.90$0.109.00$32.90
$31.00$32.00Aug 7$0.90$0.90$0.109.00$31.90
$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
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$0.86$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$0.85$0.85$0.155.67$40.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.12, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Jul 10Jul 17$0.08362.2%67.1%
$30.50Jul 10Jul 17$0.08333.7%65.6%
$31.50Jul 10Jul 17$0.08277.6%55.3%
$35.00Jul 10Jul 13$0.0883.4%30.7%
$32.50Jul 10Jul 17$0.10222.2%49.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 10Jul 13$0.0680.1%30.1%
$39.00Jul 10Jul 17$0.08154.5%34.9%
$35.50Jul 10Jul 13$0.1154.1%28.1%
$37.00Jul 10Jul 13$0.1365.5%28.0%
$38.50Jul 17Jul 24$0.1333.6%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 0.91% of stock, avg 10.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.29$0.04$0.33$35.67$36.330.91%
$36.50Jul 10$0.05$0.29$0.34$36.16$36.840.94%
$36.50Jul 13$0.25$0.48$0.73$35.77$37.232.01%
$36.00Jul 13$0.50$0.25$0.75$35.25$36.752.07%
$35.50Jul 10$0.77$0.01$0.78$34.72$36.282.15%
$37.00Jul 10$0.02$0.76$0.78$36.22$37.782.15%
$35.50Jul 13$0.88$0.12$1.00$34.50$36.502.76%
$37.00Jul 13$0.12$0.89$1.01$35.99$38.012.79%
$36.50Jul 15$0.43$0.67$1.10$35.40$37.603.04%
$36.00Jul 15$0.70$0.43$1.13$34.87$37.133.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 193 found (cheapest 0.17% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$36.00Jul 10$0.02$0.04$0.06$35.94$37.06
$38.00$34.50Jul 13$0.03$0.04$0.07$34.43$38.07
$36.50$36.00Jul 10$0.05$0.04$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
$38.00$35.50Jul 13$0.03$0.12$0.15$35.35$38.15
$37.00$34.50Jul 13$0.12$0.04$0.16$34.34$37.16
$38.00$34.00Jul 15$0.09$0.08$0.17$33.83$38.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 6.14, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.86$0.146.14$31.14$33.86
32/3334/35Aug 21$0.86$0.146.14$32.14$34.86
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
34/3536/37Aug 21$0.84$0.165.25$34.16$36.84
33/3435/36Jul 31$0.82$0.184.56$33.18$35.82
33/3434/35Aug 14$0.82$0.184.56$32.68$34.82
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
31/3234/35Aug 21$0.81$0.194.26$31.19$34.81
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
34/3436/36Aug 14$0.39$0.113.55$34.11$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
$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 13$0.07$0.9313.29
$31.00$32.00$33.00Jul 31$0.07$0.9313.29
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Jul 17$0.07$0.9313.29
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$33.00$34.00$35.00Jul 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
$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
$40.00$41.001:2Aug 7-$0.08$0.92
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 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.540.500.7%4.25%4.97%59179
$37.00Aug 21$1.530.472.1%4.22%6.32%88222.3K
$36.50Aug 7$1.330.500.7%3.67%4.39%771.0K
$37.00Aug 14$1.330.452.1%3.67%5.77%120309
$37.00Aug 7$1.120.442.1%3.09%5.19%1.1K5.6K
$37.50Aug 14$1.110.413.5%3.06%6.54%2312
$38.00Aug 21$1.110.384.9%3.06%7.92%40722.2K
$38.00Aug 14$0.930.364.9%2.57%7.42%22223
$37.50Aug 7$0.920.393.5%2.54%6.02%1602.0K
$37.00Jul 31$0.890.422.1%2.46%4.55%1.6K16.6K

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 183,566
Total Puts 109,465
Put/Call Ratio 0.60
Net Difference 74,101

Prior's Put/Call Breakdown

Total Calls 140,927
Total Puts 105,786
Put/Call Ratio 0.75
Net Difference 35,141

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