NEW Tour v251
IBIT
iShares Bitcoin Trust ETF
$33.69 +1.19%
7/1 10:10

Option Volume

Detail
Current (07/01 10:10am) 169,832
Calls: 77,896 (46%)
Puts: 91,936 (54%)
Prior (06/30) 236,696
Calls: 78,218 (33%)
Puts: 158,478 (67%)
Current vs Prior -28.25%
Calls: -0.41% (Calls)
Puts: -41.99% (Puts)
Prior 7-Day Total 5,292,073
Calls: 1,968,453 (37%)
Puts: 3,323,620 (63%)
Prior 7-Day Average 756,010
Calls: 281,207 (37%)
Puts: 474,802 (63%)
Current vs Prior 7-Day Avg -77.54%
Calls: -72.30%
Puts: -80.64%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/01 10:10am) $15.80M
Calls: $7.36M (47%)
Puts: $8.44M (53%)
Prior (06/30) $22.57M
Calls: $7.54M (33%)
Puts: $15.02M (67%)
Current vs Prior -29.97%
Calls: -2.40%
Puts: -43.81%
Prior 7-Day Total $883.06M
Calls: $219.20M (25%)
Puts: $663.86M (75%)
Prior 7-Day Average $126.15M
Calls: $31.31M (25%)
Puts: $94.84M (75%)
Current vs Prior 7-Day Avg -87.47%
Calls: -76.49%
Puts: -91.10%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/01 10:10am) 1.18
Prior (06/30) 2.03
Current vs Prior -41.75%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg -29.22%
Sentiment BEARISH

Open Interest

Detail
Current (07/01 10:10am) 6,260,154
Calls: 3,440,039 (55%)
Puts: 2,820,115 (45%)
Prior (06/30) 6,224,407
Calls: 3,450,032 (55%)
Puts: 2,774,375 (45%)
Current vs Prior +0.57%
Prior 7-Day Total 42,456,163
Calls: 23,363,084 (55%)
Puts: 19,093,079 (45%)
Prior 7-Day Average 6,065,166
Calls: 3,337,583 (55%)
Puts: 2,727,582 (45%)
Current vs Prior 7-Day Avg +3.21%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/01) | Next (07/02)Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 2.05% | 2.97%2.05% | 4.33%5.88% | 7.54%7.00% | 13.92%
Prior 2.85% | 3.51%-- | ---- | ---- | --
Current vs Prior -28.23% | -15.55%-- | ---- | ---- | --
Prior 7-Day Avg 3.10% | 4.11%-- | ---- | ---- | --
Current vs 7-Day Avg -33.86% | -27.74%-- | ---- | ---- | --
Prior 7-Day Eod 2.85% | 3.51%-- | ---- | ---- | --
Current vs 7-Day Eod -28.23% | -15.55%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 11.42% | 4.01%
Calls: 10.34% | 4.26%
Puts: 12.50% | 3.77%
Prior 11.88% | 8.46%
Calls: 7.84% | 9.52%
Puts: 15.91% | 7.41%
Current vs Prior -3.87% | -52.60%
Prior 7-Day Avg 14.59% | 8.48%
Calls: 16.06% | 9.79%
Puts: 13.13% | 7.18%
Current vs 7-Day Avg -21.74% | -52.71%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.18. P/C ratio dropping 42% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHNEUTRALMIXED
09:40BULLISHNEUTRALMIXED
09:35BEARISHBEARISHBEARISH

📈 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 182 of results (avg 5.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.780.79$0.791.3%510.412.8K
$34.00Jul 311.481.50$1.491.3%2080.493.7K
$35.00Jul 311.031.05$1.041.9%420.403.8K
$34.50Jul 241.011.03$1.022.0%--0.42564
$34.00Jul 171.001.02$1.012.0%6280.473.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Jul 171.021.03$1.021.0%4010.466.7K
$33.00Jul 170.820.83$0.831.2%1.8K0.3918.8K
$33.50Jul 241.231.25$1.241.6%240.461.0K
$36.00Jul 312.872.92$2.901.7%20.701.0K
$33.00Jul 241.031.05$1.041.9%300.401.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 60.050.06$0.0616.7%290.072.4K
$36.50Jul 80.050.06$0.0616.7%60.0762
$39.50Jul 170.050.06$0.0616.7%10.041.2K
$37.00Jul 100.060.07$0.0714.3%80.071.4K
$38.50Jul 170.070.08$0.0812.5%130.069.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.50Jul 60.050.06$0.0616.7%10.06118
$28.50Jul 100.050.06$0.0616.7%--0.04105
$29.50Jul 80.060.07$0.0714.3%--0.054.0K
$29.00Jul 100.060.07$0.0714.3%--0.051.2K
$32.50Jul 20.070.08$0.0812.5%3650.1311.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Jul 16.256.75$6.507.7%81.0015
$28.00Jul 15.305.75$5.538.1%261.0016
$28.50Jul 14.905.25$5.086.9%231.001
$29.00Jul 14.104.75$4.4314.7%11.00--
$29.50Jul 13.654.25$3.9515.2%11.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 22.783.05$2.929.2%11.00123
$37.00Jul 23.253.50$3.387.4%371.002.0K
$37.50Jul 23.754.05$3.907.7%11.00251
$38.00Jul 24.254.55$4.406.8%11.00588
$38.50Jul 24.755.05$4.906.1%--1.0098

Most actively traded options today. High liquidity = easy entry/exit. 275 active (total vol 138.9K, top 28.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 10.060.08$0.0728.6%8.7K0.251.9K
$35.00Jul 20.040.05$0.0520.0%6.3K0.0845.7K
$36.00Jul 20.010.02$0.0250.0%5.8K0.0312.7K
$33.50Jul 10.270.30$0.2910.3%4.4K0.642.4K
$34.00Jul 20.220.24$0.238.7%4.1K0.375.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 100.550.57$0.563.6%28.6K0.3648.7K
$33.00Jul 20.140.15$0.156.7%11.7K0.2446.3K
$32.00Jul 100.300.31$0.313.2%4.9K0.2226.7K
$31.50Jul 10.000.01$0.01100.0%3.1K0.014.0K
$28.00Jul 170.090.10$0.1010.0%2.5K0.0514.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 222.4%, max 551.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 1Aug 7261.6%40.1%551.9%271.7K
$39.50Jul 1Aug 7244.8%39.8%515.8%51.2K
$39.00Jul 1Aug 7227.7%39.5%475.9%6249
$28.00Jul 1Jul 31282.7%51.8%446.1%26668
$38.50Jul 1Aug 7210.2%39.4%433.5%1365
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Jul 1Jul 31282.7%51.8%446.1%47116.7K
$27.00Jul 1Jul 17332.3%63.1%426.7%--3.7K
$28.50Jul 1Aug 7258.3%49.4%423.0%8222
$29.00Jul 1Aug 7234.1%48.2%385.8%16817
$37.50Jul 1Jul 24173.9%38.4%352.2%14461

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 9.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$36.00$37.00Jul 13$0.10$0.90$0.109.00$36.10
$36.00$37.00Jul 15$0.12$0.88$0.127.33$36.12
$37.00$38.00Jul 31$0.16$0.84$0.165.25$37.16
$34.50$35.00Jul 6$0.11$0.39$0.113.55$34.61
$35.50$36.00Jul 17$0.11$0.39$0.113.55$35.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Jul 15$0.11$0.89$0.118.09$30.89
$30.00$29.00Jul 24$0.11$0.89$0.118.09$29.89
$30.00$29.00Jul 31$0.13$0.87$0.136.69$29.87
$31.00$30.00Jul 24$0.15$0.85$0.155.67$30.85
$32.00$31.00Jul 15$0.18$0.82$0.184.56$31.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 9.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$30.00Jul 13$0.90$0.90$0.109.00$29.90
$29.00$30.00Jul 31$0.87$0.87$0.136.69$29.87
$31.00$32.00Jul 6$0.82$0.82$0.184.56$31.82
$29.00$30.00Jul 24$0.82$0.82$0.184.56$29.82
$30.00$31.00Jul 24$0.80$0.80$0.204.00$30.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$38.00$37.00Jul 31$0.90$0.90$0.109.00$37.10
$40.00$35.00Jul 13$4.48$4.48$0.528.62$35.52
$39.00$37.00Aug 7$1.70$1.70$0.305.67$37.30
$38.00$36.00Jul 15$1.69$1.69$0.315.45$36.31
$36.00$35.50Jul 17$0.40$0.40$0.104.00$35.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.15, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 1Jul 2$0.0861.4%46.3%
$28.00Jul 1Jul 2$0.10282.7%127.5%
$30.00Jul 1Jul 2$0.15186.3%98.2%
$34.00Jul 1Jul 2$0.1656.6%46.5%
$29.00Jul 1Jul 2$0.17234.1%105.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.50Jul 1Jul 8$0.06210.1%59.4%
$32.50Jul 1Jul 2$0.0681.6%55.7%
$33.00Jul 1Jul 2$0.1165.0%50.8%
$34.00Jul 1Jul 2$0.1356.6%46.5%
$38.00Jul 2Jul 6$0.1586.0%48.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 1.22% of stock, avg 9.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.50Jul 1$0.29$0.12$0.41$33.09$33.911.22%
$34.00Jul 1$0.07$0.40$0.47$33.53$34.471.40%
$33.00Jul 1$0.65$0.04$0.69$32.31$33.692.05%
$33.50Jul 2$0.47$0.28$0.75$32.75$34.252.23%
$34.00Jul 2$0.23$0.53$0.76$33.24$34.762.26%
$34.50Jul 1$0.02$0.90$0.92$33.58$35.422.73%
$33.00Jul 2$0.82$0.15$0.97$32.03$33.972.88%
$32.50Jul 1$1.03$0.02$1.05$31.45$33.553.12%
$34.50Jul 2$0.10$0.95$1.05$33.45$35.553.12%
$33.50Jul 6$0.68$0.50$1.18$32.32$34.683.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.18% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$34.50$33.00Jul 1$0.02$0.04$0.06$32.94$34.56
$35.50$31.50Jul 2$0.03$0.04$0.07$31.43$35.57
$35.50$32.00Jul 2$0.03$0.05$0.08$31.92$35.58
$35.00$31.50Jul 2$0.05$0.04$0.09$31.41$35.09
$35.00$32.00Jul 2$0.05$0.05$0.10$31.90$35.10
$34.00$33.00Jul 1$0.07$0.04$0.11$32.89$34.11
$35.50$32.50Jul 2$0.03$0.08$0.11$32.39$35.61
$35.00$32.50Jul 2$0.05$0.08$0.13$32.37$35.13
$34.50$33.50Jul 1$0.02$0.12$0.14$33.36$34.64
$34.50$31.50Jul 2$0.10$0.04$0.14$31.36$34.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 6.69, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
29/3031/32Jul 24$0.87$0.136.69$29.13$31.87
30/3132/33Jul 31$0.86$0.146.14$30.14$32.86
34/3536/37Jul 13$0.83$0.174.88$34.17$36.83
34/3536/37Jul 31$0.81$0.194.26$34.19$36.81
35/3637/38Jul 31$0.81$0.194.26$35.19$37.81
33/3434/34Jul 10$0.40$0.104.00$33.10$34.40
29/3032/33Jul 31$0.80$0.204.00$29.20$32.80
32/3334/34Aug 7$0.40$0.104.00$32.60$33.90
33/3435/36Aug 7$0.40$0.104.00$33.10$35.40
32/3334/35Jul 31$0.79$0.213.76$32.21$34.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Jul 17$0.07$0.9313.29
$29.00$30.00$31.00Jul 31$0.07$0.9313.29
$33.00$34.00$35.00Jul 31$0.07$0.9313.29
$37.00$38.00$39.00Jul 31$0.07$0.9313.29
$28.00$29.00$30.00Jul 2$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$34.00$36.00$38.00Jul 15$0.12$1.8815.67
$29.00$30.00$31.00Jul 31$0.06$0.9415.67
$30.00$31.00$32.00Jul 15$0.07$0.9313.29
$30.00$31.00$32.00Jul 31$0.07$0.9313.29
$30.00$31.00$32.00Jul 24$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. 136 found (best net $-0.14, 129 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Aug 7-$0.14$2.86
$31.50$33.001:2Jul 13-$0.30$1.20
$36.00$37.001:2Jul 13$0.00$1.00
$37.00$38.001:2Jul 13$0.00$1.00
$35.00$36.001:2Jul 15$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Jul 2$0.00$1.00
$28.00$27.001:2Jul 15-$0.05$0.95
$29.00$28.001:2Jul 17-$0.05$0.95
$31.00$30.001:2Jul 13-$0.06$0.94
$29.00$28.001:2Jul 15-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 4.81%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Aug 7$1.620.490.9%4.81%5.73%--59
$34.00Jul 31$1.480.490.9%4.39%5.31%2083.7K
$34.50Aug 7$1.380.452.4%4.10%6.50%7278
$34.00Jul 24$1.240.480.9%3.68%4.60%33.6K
$35.00Aug 7$1.180.413.9%3.50%7.39%6758
$35.00Jul 31$1.030.403.9%3.06%6.95%423.8K
$34.50Jul 24$1.010.422.4%3.00%5.40%--564
$34.00Jul 17$1.000.470.9%2.97%3.89%6283.3K
$35.50Aug 7$0.980.365.4%2.91%8.28%19417
$34.00Jul 15$0.860.460.9%2.55%3.47%2667

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 77,896
Total Puts 91,936
Put/Call Ratio 1.18
Net Difference -14,040

Prior's Put/Call Breakdown

Total Calls 78,218
Total Puts 158,478
Put/Call Ratio 2.03
Net Difference -80,260

Prior 7-Day Put/Call Summary

Total Calls 1,968,453
Total Puts 3,323,620
Average Put/Call Ratio 1.67
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