Tour v291
IBIT
iShares Bitcoin Trust ETF
$35.07 +0.57%
7/6 10:25

Option Volume

Detail
Current (07/06 10:25am) 120,155
Calls: 64,858 (54%)
Puts: 55,297 (46%)
Prior (07/02) 173,315
Calls: 110,803 (64%)
Puts: 62,512 (36%)
Current vs Prior -30.67%
Calls: -41.47% (Calls)
Puts: -11.54% (Puts)
Prior 7-Day Total 5,915,702
Calls: 2,464,520 (42%)
Puts: 3,451,182 (58%)
Prior 7-Day Average 845,100
Calls: 352,074 (42%)
Puts: 493,026 (58%)
Current vs Prior 7-Day Avg -85.78%
Calls: -81.58%
Puts: -88.78%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 10:25am) $10.17M
Calls: $6.25M (61%)
Puts: $3.92M (39%)
Prior (07/02) $16.18M
Calls: $10.33M (64%)
Puts: $5.85M (36%)
Current vs Prior -37.18%
Calls: -39.54%
Puts: -33.01%
Prior 7-Day Total $997.18M
Calls: $270.95M (27%)
Puts: $726.23M (73%)
Prior 7-Day Average $142.45M
Calls: $38.71M (27%)
Puts: $103.75M (73%)
Current vs Prior 7-Day Avg -92.86%
Calls: -83.86%
Puts: -96.22%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 10:25am) 0.85
Prior (07/02) 0.56
Current vs Prior +51.12%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -43.87%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/06 10:25am) 6,274,771
Calls: 3,598,455 (57%)
Puts: 2,676,316 (43%)
Prior (07/02) 6,278,063
Calls: 3,489,129 (56%)
Puts: 2,788,934 (44%)
Current vs Prior -0.05%
Prior 7-Day Total 43,354,135
Calls: 23,837,688 (55%)
Puts: 19,516,447 (45%)
Prior 7-Day Average 6,193,447
Calls: 3,405,384 (55%)
Puts: 2,788,063 (45%)
Current vs Prior 7-Day Avg +1.31%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.97% | 3.59%4.28% | 6.19%6.16% | 12.63%
Prior 3.27% | 4.39%-- | ---- | --
Current vs Prior -39.82% | -18.12%-- | ---- | --
Prior 7-Day Avg 3.16% | 4.22%-- | ---- | --
Current vs 7-Day Avg -37.81% | -14.89%-- | ---- | --
Prior 7-Day Eod 3.27% | 4.39%-- | ---- | --
Current vs 7-Day Eod -39.82% | -18.12%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
Expiry | Next
Current 20.50% | 13.02%
Calls: 9.09% | 5.77%
Puts: 31.91% | 20.27%
Prior 9.63% | 3.87%
Calls: 9.84% | 5.00%
Puts: 9.43% | 2.74%
Current vs Prior +112.88% | +236.43%
Prior 7-Day Avg 13.96% | 8.83%
Calls: 15.25% | 10.86%
Puts: 12.68% | 6.80%
Current vs 7-Day Avg +46.83% | +47.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($6.25M). P/C ratio rising 51% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHNEUTRALBULLISH
09:40BULLISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 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 197 of results (avg 5.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 311.011.03$1.022.0%1.1K0.423.2K
$35.50Jul 100.420.43$0.432.3%6.2K0.3912.2K
$35.00Jul 241.261.29$1.272.4%6290.531.8K
$38.00Jul 310.410.42$0.422.4%2570.2216.8K
$36.00Aug 71.231.26$1.252.4%350.431.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 170.700.71$0.711.4%9850.409.9K
$33.00Jul 310.660.67$0.671.5%1.3K0.276.4K
$35.00Jul 311.331.35$1.341.5%380.475.1K
$35.00Jul 241.121.14$1.131.8%1540.48899
$34.00Jul 310.940.96$0.952.1%1650.363.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 170.050.06$0.0616.7%220.051.2K
$41.50Jul 240.050.06$0.0616.7%--0.04361
$42.00Jul 240.050.06$0.0616.7%--0.041.1K
$36.50Jul 80.060.07$0.0714.3%1640.122.4K
$38.50Jul 150.060.07$0.0714.3%--0.07178
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 80.050.06$0.0616.7%1630.082.6K
$32.00Jul 100.050.06$0.0616.7%7720.0629.4K
$30.50Jul 130.050.06$0.0616.7%--0.04735
$29.00Jul 150.050.06$0.0616.7%--0.0495
$31.00Jul 130.060.07$0.0714.3%60.05390

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 156 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 65.556.25$5.9011.9%--1.0010
$29.50Jul 65.105.75$5.4312.0%11.00--
$30.00Jul 64.555.35$4.9516.2%21.0052
$30.50Jul 64.054.95$4.5020.0%11.009
$31.00Jul 63.704.20$3.9512.7%11.0046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 175.806.05$5.934.2%--1.00692
$42.00Jul 176.807.00$6.902.9%--1.004.9K
$42.00Jul 66.757.50$7.1310.5%30.99--
$39.00Jul 63.804.45$4.1315.7%20.99--
$38.50Jul 63.253.95$3.6019.4%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 86.0K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 60.040.05$0.0520.0%7.1K0.1613.1K
$35.50Jul 100.420.43$0.432.3%6.2K0.3912.2K
$35.00Jul 60.210.23$0.229.1%4.3K0.535.3K
$36.00Jul 80.130.15$0.1414.3%3.6K0.212.0K
$36.00Jul 100.240.26$0.258.0%2.6K0.2720.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Jul 60.000.01$0.01100.0%5.3K0.027.7K
$30.00Jul 170.080.09$0.0911.1%3.8K0.0632.8K
$33.50Jul 170.410.43$0.424.8%3.3K0.267.7K
$34.50Jul 60.030.04$0.0425.0%2.6K0.141.0K
$34.00Jul 60.010.02$0.0250.0%2.2K0.062.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 243.0%, max 594.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 6Aug 7277.9%40.0%594.3%3674
$41.00Jul 6Aug 7245.3%38.9%530.7%351.3K
$41.50Jul 6Jul 24261.8%42.5%515.8%--1.2K
$40.50Jul 6Jul 24228.5%39.9%472.4%11.4K
$29.00Jul 6Jul 31294.5%51.8%468.3%--25
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 6Aug 7277.5%40.1%592.5%313
$29.00Jul 6Aug 14294.1%49.4%495.1%1881
$29.50Jul 6Aug 7270.2%48.6%456.2%3167
$30.00Jul 6Aug 14246.8%46.6%429.4%124.7K
$30.50Jul 6Aug 14223.3%45.4%391.5%1153

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 6.14, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$38.00$39.00Jul 31$0.16$0.84$0.165.25$38.16
$36.00$36.50Jul 10$0.11$0.39$0.113.55$36.11
$36.50$37.00Jul 15$0.11$0.39$0.113.55$36.61
$37.00$37.50Jul 24$0.11$0.39$0.113.55$37.11
$36.50$37.00Jul 17$0.12$0.38$0.123.17$36.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Jul 31$0.14$0.86$0.146.14$31.86
$33.00$32.00Jul 31$0.21$0.79$0.213.76$32.79
$35.00$34.50Jul 6$0.11$0.39$0.113.55$34.89
$34.50$34.00Jul 8$0.11$0.39$0.113.55$34.39
$33.50$33.00Jul 24$0.11$0.39$0.113.55$33.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 10.76, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$31.00Jul 31$0.90$0.90$0.109.00$30.90
$31.00$32.00Jul 24$0.85$0.85$0.155.67$31.85
$32.00$33.00Jul 31$0.84$0.84$0.165.25$32.84
$31.00$32.00Jul 31$0.82$0.82$0.184.56$31.82
$32.00$33.00Aug 7$0.81$0.81$0.194.26$32.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$38.00$36.00Jul 15$1.83$1.83$0.1710.76$36.17
$40.00$38.00Aug 7$1.77$1.77$0.237.70$38.23
$39.00$38.00Jul 31$0.85$0.85$0.155.67$38.15
$38.00$37.50Jul 24$0.39$0.39$0.113.55$37.61
$36.50$36.00Jul 17$0.38$0.38$0.123.17$36.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.50Jul 6Jul 8$0.0677.1%42.7%
$34.00Jul 6Jul 8$0.0972.6%48.1%
$30.50Jul 6Jul 10$0.10222.9%67.1%
$31.50Jul 6Jul 10$0.10176.3%60.0%
$36.00Jul 6Jul 8$0.1267.4%41.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 6Jul 8$0.0883.6%51.0%
$36.00Jul 6Jul 8$0.1267.4%42.0%
$37.50Jul 10Jul 17$0.1241.3%37.3%
$34.00Jul 6Jul 8$0.1372.6%47.8%
$34.50Jul 6Jul 8$0.2254.7%45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 1.06% of stock, avg 9.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Jul 6$0.22$0.15$0.37$34.63$35.371.06%
$35.50Jul 6$0.05$0.47$0.52$34.98$36.021.48%
$34.50Jul 6$0.63$0.04$0.67$33.83$35.171.91%
$35.00Jul 8$0.52$0.44$0.96$34.04$35.962.74%
$36.00Jul 6$0.02$0.97$0.99$35.01$36.992.82%
$35.50Jul 8$0.29$0.74$1.03$34.47$36.532.94%
$34.50Jul 8$0.83$0.26$1.09$33.41$35.593.11%
$34.00Jul 6$1.11$0.02$1.13$32.87$35.133.22%
$36.00Jul 8$0.14$1.09$1.23$34.77$37.233.51%
$35.00Jul 10$0.67$0.58$1.25$33.75$36.253.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.11% of stock, avg 3.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.00$34.00Jul 6$0.02$0.02$0.04$33.96$36.04
$36.00$34.50Jul 6$0.02$0.04$0.06$34.44$36.06
$35.50$34.00Jul 6$0.05$0.02$0.07$33.93$35.57
$35.50$34.50Jul 6$0.05$0.04$0.09$34.41$35.59
$37.00$33.00Jul 8$0.04$0.06$0.10$32.90$37.10
$36.50$33.00Jul 8$0.07$0.06$0.13$32.87$36.63
$37.00$33.50Jul 8$0.04$0.09$0.13$33.37$37.13
$36.50$33.50Jul 8$0.07$0.09$0.16$33.34$36.66
$36.00$35.00Jul 6$0.02$0.15$0.17$34.83$36.17
$37.50$33.00Jul 10$0.05$0.12$0.17$32.83$37.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 5.67, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
36/3738/39Jul 31$0.85$0.155.67$36.15$38.85
32/3334/35Jul 31$0.82$0.184.56$32.18$34.82
31/3233/34Jul 31$0.80$0.204.00$31.20$33.80
33/3434/35Aug 7$0.40$0.104.00$33.10$34.90
34/3436/36Aug 14$0.40$0.104.00$34.10$36.40
34/3536/37Aug 14$0.40$0.104.00$34.60$36.90
34/3536/36Jul 13$0.39$0.113.55$34.61$35.89
34/3435/36Jul 24$0.39$0.113.55$33.61$35.39
33/3435/36Jul 31$0.78$0.223.55$33.22$35.78
32/3334/35Aug 7$0.39$0.113.55$32.61$34.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Jul 31$0.05$0.9519.00
$38.00$39.00$40.00Jul 31$0.07$0.9313.29
$30.00$31.00$32.00Jul 31$0.08$0.9211.50
$37.00$38.00$39.00Jul 31$0.08$0.9211.50
$33.00$33.50$34.00Jul 6$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Jul 31$0.05$0.9519.00
$36.00$38.00$40.00Jul 15$0.13$1.8714.38
$31.00$32.00$33.00Jul 31$0.07$0.9313.29
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$38.00$39.00$40.00Jul 31$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. 139 found (best net $-0.01, 133 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 8-$0.01$1.99
$38.50$40.001:2Jul 15-$0.01$1.49
$41.00$42.001:2Jul 31-$0.06$0.94
$40.00$41.001:2Jul 31-$0.07$0.93
$39.00$40.001:2Jul 31-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$39.001:2Jul 6-$1.13$1.87
$30.00$29.001:2Jul 17-$0.05$0.95
$30.00$29.001:2Jul 24-$0.06$0.94
$30.00$29.001:2Jul 31-$0.09$0.91
$31.00$30.001:2Jul 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. 66 found (best yield 4.22%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.50Aug 14$1.480.491.2%4.22%5.45%15
$35.50Aug 7$1.390.481.2%3.96%5.19%48635
$36.00Aug 14$1.390.452.6%3.96%6.62%2484
$36.00Aug 7$1.230.432.6%3.51%6.16%351.9K
$36.50Aug 14$1.180.404.1%3.36%7.44%--24
$36.50Aug 7$1.020.394.1%2.91%6.99%5193
$36.00Jul 31$1.010.422.6%2.88%5.53%1.1K3.2K
$35.50Jul 24$1.000.461.2%2.85%4.08%1261.5K
$37.00Aug 14$1.000.365.5%2.85%8.35%11233
$37.00Aug 7$0.840.345.5%2.40%7.90%244.2K

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 64,858
Total Puts 55,297
Put/Call Ratio 0.85
Net Difference 9,561

Prior's Put/Call Breakdown

Total Calls 110,803
Total Puts 62,512
Put/Call Ratio 0.56
Net Difference 48,291

Prior 7-Day Put/Call Summary

Total Calls 2,464,520
Total Puts 3,451,182
Average Put/Call Ratio 1.52
Ratio Trend Rising

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