NEW Tour v253
IBIT
iShares Bitcoin Trust ETF
$34.87 +2.54%
7/2 10:55

Option Volume

Detail
Current (07/02 10:55am) 245,864
Calls: 156,845 (64%)
Puts: 89,019 (36%)
Prior (07/01) 289,088
Calls: 155,386 (54%)
Puts: 133,702 (46%)
Current vs Prior -14.95%
Calls: +0.94% (Calls)
Puts: -33.42% (Puts)
Prior 7-Day Total 5,504,992
Calls: 2,088,348 (38%)
Puts: 3,416,644 (62%)
Prior 7-Day Average 786,427
Calls: 298,335 (38%)
Puts: 488,092 (62%)
Current vs Prior 7-Day Avg -68.74%
Calls: -47.43%
Puts: -81.76%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/02 10:55am) $23.12M
Calls: $13.42M (58%)
Puts: $9.70M (42%)
Prior (07/01) $30.85M
Calls: $14.64M (47%)
Puts: $16.21M (53%)
Current vs Prior -25.05%
Calls: -8.31%
Puts: -40.16%
Prior 7-Day Total $945.83M
Calls: $225.60M (24%)
Puts: $720.23M (76%)
Prior 7-Day Average $135.12M
Calls: $32.23M (24%)
Puts: $102.89M (76%)
Current vs Prior 7-Day Avg -82.89%
Calls: -58.36%
Puts: -90.57%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/02 10:55am) 0.57
Prior (07/01) 0.86
Current vs Prior -34.04%
Prior 7-Day Average 1.66
Current vs Prior 7-Day Avg -65.74%
Sentiment BULLISH

Open Interest

Detail
Current (07/02 10:55am) 6,278,063
Calls: 3,489,129 (56%)
Puts: 2,788,934 (44%)
Prior (07/01) 6,260,154
Calls: 3,440,039 (55%)
Puts: 2,820,115 (45%)
Current vs Prior +0.29%
Prior 7-Day Total 42,910,289
Calls: 23,584,725 (55%)
Puts: 19,325,564 (45%)
Prior 7-Day Average 6,130,041
Calls: 3,369,246 (55%)
Puts: 2,760,794 (45%)
Current vs Prior 7-Day Avg +2.41%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/02) | Next (07/06)Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.95% | 3.84%3.84% | 4.79%5.56% | 7.28%6.83% | 13.79%
Prior 1.88% | 3.32%-- | ---- | ---- | --
Current vs Prior +3.60% | +15.63%-- | ---- | ---- | --
Prior 7-Day Avg 3.04% | 4.12%-- | ---- | ---- | --
Current vs 7-Day Avg -35.95% | -6.83%-- | ---- | ---- | --
Prior 7-Day Eod 1.88% | 3.32%-- | ---- | ---- | --
Current vs 7-Day Eod +3.60% | +15.63%-- | ---- | ---- | --
Sentiment BEARISH------

Relative Spread

Detail
Expiry | Next
Current 12.97% | 8.30%
Calls: 13.95% | 13.16%
Puts: 12.00% | 3.45%
Prior 9.41% | 9.02%
Calls: 10.00% | 12.96%
Puts: 8.82% | 5.08%
Current vs Prior +37.83% | -7.98%
Prior 7-Day Avg 14.72% | 9.03%
Calls: 16.13% | 10.94%
Puts: 13.31% | 7.14%
Current vs 7-Day Avg -11.90% | -8.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57. P/C ratio dropping 34% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
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 239 of results (avg 5.7%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 310.750.76$0.761.3%2.6K0.3213.2K
$36.00Jul 311.111.13$1.121.8%2140.412.8K
$35.00Jul 171.081.10$1.091.8%2.8K0.5023.4K
$35.00Jul 311.571.60$1.591.9%9550.514.0K
$36.00Aug 71.311.34$1.332.3%7780.43556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 241.381.40$1.391.4%160.49891
$34.50Jul 241.161.18$1.171.7%410.43620
$35.00Jul 171.151.17$1.161.7%6000.5020.7K
$35.50Jul 241.631.66$1.651.8%400.55865
$35.00Jul 311.591.62$1.611.9%2260.494.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 100.050.06$0.0616.7%1360.061.3K
$40.50Jul 170.050.06$0.0616.7%170.05695
$37.50Jul 80.060.07$0.0714.3%1.1K0.08229
$39.00Jul 130.060.07$0.0714.3%300.06215
$40.00Jul 170.060.07$0.0714.3%4540.0627.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 20.050.06$0.0616.7%2.3K0.213.4K
$31.50Jul 80.050.06$0.0616.7%--0.06972
$30.50Jul 100.050.06$0.0616.7%--0.0537.7K
$31.00Jul 100.060.07$0.0714.3%1200.0610.3K
$28.00Jul 170.060.07$0.0714.3%120.0413.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 84.755.30$5.0310.9%--1.0026
$28.00Jul 26.707.05$6.885.1%10.9924
$28.00Jul 66.657.30$6.989.3%--0.9918
$29.00Jul 25.706.05$5.886.0%70.9925
$29.00Jul 65.656.30$5.9810.9%--0.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 21.011.17$1.0914.7%8571.001.4K
$37.00Jul 21.982.27$2.1313.6%261.001.2K
$38.00Jul 23.003.25$3.138.0%61.00478
$40.00Jul 24.955.30$5.136.8%41.009
$40.00Jul 105.005.25$5.134.9%--1.0084

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 160.8K, top 9.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 20.010.02$0.0250.0%9.8K0.0810.0K
$35.00Jul 20.110.12$0.128.3%9.7K0.3947.0K
$36.50Jul 100.240.26$0.258.0%7.8K0.226.2K
$38.00Jul 170.190.20$0.205.0%7.7K0.1412.0K
$35.50Jul 80.410.43$0.424.8%5.8K0.37615
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 20.230.26$0.2512.0%5.2K0.6131.8K
$32.00Jul 170.280.30$0.296.9%3.9K0.1612.3K
$34.50Jul 170.930.95$0.942.1%3.3K0.43819
$34.00Jul 170.740.76$0.752.7%3.0K0.3640.5K
$34.00Jul 80.360.37$0.372.7%2.9K0.31361

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 245.2%, max 570.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.50Jul 2Jul 24280.1%41.8%570.1%32.5K
$28.00Jul 2Jul 31352.3%52.8%567.6%1676
$41.00Jul 2Aug 7262.9%40.1%555.6%374.1K
$40.50Jul 2Jul 24245.4%39.9%514.9%621.4K
$29.00Jul 2Jul 31301.3%49.9%504.0%839
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Jul 2Jul 31352.3%52.8%567.6%41818.2K
$29.00Jul 2Aug 14301.3%48.1%525.9%53.8K
$40.00Jul 2Aug 7227.4%39.4%477.2%420
$30.00Jul 2Aug 14251.4%46.2%444.5%133.8K
$30.50Jul 2Aug 7226.8%46.0%393.5%53.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 8.09, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Jul 31$0.11$0.89$0.118.09$39.11
$38.00$39.00Jul 31$0.17$0.83$0.174.88$38.17
$36.00$36.50Jul 8$0.10$0.40$0.104.00$36.10
$38.50$39.00Aug 7$0.10$0.40$0.104.00$38.60
$36.50$37.00Jul 13$0.11$0.39$0.113.55$36.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$29.00Aug 14$0.12$0.88$0.127.33$29.88
$31.00$30.00Jul 31$0.13$0.87$0.136.69$30.87
$32.00$31.00Jul 24$0.15$0.85$0.155.67$31.85
$32.00$31.00Jul 31$0.18$0.82$0.184.56$31.82
$31.50$30.00Aug 14$0.27$1.23$0.274.56$31.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 15.67, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$32.00Jul 13$2.82$2.82$0.1815.67$31.82
$30.00$31.00Jul 6$0.87$0.87$0.136.69$30.87
$32.00$33.00Jul 13$0.85$0.85$0.155.67$32.85
$31.00$32.00Jul 24$0.85$0.85$0.155.67$31.85
$31.00$32.00Jul 31$0.85$0.85$0.155.67$31.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.00$38.00Jul 31$0.82$0.82$0.184.56$38.18
$40.00$38.00Aug 7$1.63$1.63$0.374.41$38.37
$38.00$37.50Jul 17$0.40$0.40$0.104.00$37.60
$38.00$37.50Jul 24$0.40$0.40$0.104.00$37.60
$38.00$37.00Jul 31$0.79$0.79$0.213.76$37.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.17, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.50Jul 2Jul 6$0.0787.8%35.3%
$28.00Jul 2Jul 6$0.10352.3%80.7%
$29.00Jul 2Jul 6$0.10301.3%69.0%
$33.00Jul 2Jul 6$0.12104.6%40.9%
$33.50Jul 2Jul 6$0.1389.4%38.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Jul 2Jul 6$0.07104.6%40.9%
$38.50Jul 10Jul 17$0.1041.6%38.6%
$33.50Jul 2Jul 6$0.1289.4%38.5%
$37.50Jul 10Jul 17$0.1239.6%38.0%
$36.00Jul 2Jul 6$0.1664.7%33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 1.06% of stock, avg 9.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Jul 2$0.12$0.25$0.37$34.63$35.371.06%
$34.50Jul 2$0.43$0.06$0.49$34.01$34.991.41%
$35.50Jul 2$0.02$0.65$0.67$34.83$36.171.92%
$34.00Jul 2$0.90$0.02$0.92$33.08$34.922.64%
$35.00Jul 6$0.45$0.58$1.03$33.97$36.032.95%
$35.50Jul 6$0.26$0.82$1.08$34.42$36.583.10%
$36.00Jul 2$0.01$1.09$1.10$34.90$37.103.15%
$34.50Jul 6$0.76$0.36$1.12$33.38$35.623.21%
$34.00Jul 6$1.13$0.22$1.35$32.65$35.353.87%
$36.00Jul 6$0.14$1.25$1.39$34.61$37.393.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.11% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.50$34.00Jul 2$0.02$0.02$0.04$33.96$35.54
$35.50$34.50Jul 2$0.02$0.06$0.08$34.42$35.58
$37.00$32.50Jul 6$0.05$0.05$0.10$32.40$37.10
$36.50$32.50Jul 6$0.08$0.05$0.13$32.37$36.63
$37.00$33.00Jul 6$0.05$0.08$0.13$32.87$37.13
$35.00$34.00Jul 2$0.12$0.02$0.14$33.86$35.14
$36.50$33.00Jul 6$0.08$0.08$0.16$32.84$36.66
$35.00$34.50Jul 2$0.12$0.06$0.18$34.32$35.18
$37.00$33.50Jul 6$0.05$0.13$0.18$33.32$37.18
$36.00$32.50Jul 6$0.14$0.05$0.19$32.31$36.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 6.69, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Jul 31$0.87$0.136.69$31.13$33.87
30/3132/33Jul 31$0.85$0.155.67$30.15$32.85
32/3334/35Jul 31$0.84$0.165.25$32.16$34.84
30/3133/34Jul 31$0.82$0.184.56$30.18$33.82
35/3636/36Jul 13$0.40$0.104.00$35.10$36.40
32/3334/35Jul 24$0.40$0.104.00$32.60$34.90
34/3536/37Jul 31$0.80$0.204.00$34.20$36.80
34/3435/36Aug 14$0.40$0.104.00$33.60$35.40
34/3536/37Aug 14$0.40$0.104.00$34.60$36.90
33/3435/36Jul 31$0.79$0.213.76$33.21$35.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Jul 17$0.05$0.9519.00
$30.00$31.00$32.00Jul 24$0.05$0.9519.00
$38.00$39.00$40.00Jul 31$0.06$0.9415.67
$37.00$38.00$39.00Jul 31$0.09$0.9110.11
$34.00$34.50$35.00Jul 8$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Jul 24$0.05$0.9519.00
$30.00$31.00$32.00Jul 31$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.05$0.9519.00
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$31.00$32.00$33.00Jul 31$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. 138 found (best net $-0.36, 132 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$29.00$32.001:2Jul 13-$0.36$2.64
$30.00$33.001:2Aug 7-$0.62$2.38
$40.00$41.501:2Jul 13-$0.02$1.48
$40.00$41.001:2Jul 31-$0.08$0.92
$39.00$40.001:2Jul 31-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$29.50$28.001:2Jul 13-$0.02$1.48
$31.50$30.001:2Aug 14-$0.20$1.30
$33.00$31.501:2Aug 14-$0.33$1.17
$37.00$36.001:2Jul 2-$0.05$0.95
$29.00$28.001:2Jul 17-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 5.33%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Aug 14$1.860.520.4%5.33%5.71%18--
$35.00Aug 7$1.780.520.4%5.10%5.48%173850
$35.50Aug 14$1.620.481.8%4.65%6.45%3--
$35.00Jul 31$1.570.510.4%4.50%4.88%9554.0K
$35.50Aug 7$1.540.481.8%4.42%6.22%89211
$36.00Aug 14$1.430.443.2%4.10%7.34%96--
$35.00Jul 24$1.330.510.4%3.81%4.19%3761.8K
$36.00Aug 7$1.310.433.2%3.76%7.00%778556
$36.50Aug 14$1.260.404.7%3.61%8.29%1--
$36.00Jul 31$1.110.413.2%3.18%6.42%2142.8K

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 156,845
Total Puts 89,019
Put/Call Ratio 0.57
Net Difference 67,826

Prior's Put/Call Breakdown

Total Calls 155,386
Total Puts 133,702
Put/Call Ratio 0.86
Net Difference 21,684

Prior 7-Day Put/Call Summary

Total Calls 2,088,348
Total Puts 3,416,644
Average Put/Call Ratio 1.66
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