Tour v291
IBIT
iShares Bitcoin Trust ETF
$35.15 +0.79%
7/6 10:30

Option Volume

Detail
Current (07/06 10:30am) 137,855
Calls: 81,011 (59%)
Puts: 56,844 (41%)
Prior (07/02) 198,922
Calls: 127,888 (64%)
Puts: 71,034 (36%)
Current vs Prior -30.70%
Calls: -36.65% (Calls)
Puts: -19.98% (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 -83.69%
Calls: -76.99%
Puts: -88.47%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 10:30am) $11.28M
Calls: $7.30M (65%)
Puts: $3.98M (35%)
Prior (07/02) $18.16M
Calls: $11.12M (61%)
Puts: $7.03M (39%)
Current vs Prior -37.85%
Calls: -34.32%
Puts: -43.43%
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 -92.08%
Calls: -81.13%
Puts: -96.16%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 10:30am) 0.70
Prior (07/02) 0.56
Current vs Prior +26.33%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -53.80%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/06 10:30am) 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 2.02% | 3.64%4.27% | 6.20%5.60% | 12.63%
Prior 3.27% | 4.39%-- | ---- | --
Current vs Prior -38.22% | -17.01%-- | ---- | --
Prior 7-Day Avg 3.16% | 4.22%-- | ---- | --
Current vs 7-Day Avg -36.16% | -13.74%-- | ---- | --
Prior 7-Day Eod 3.27% | 4.39%-- | ---- | --
Current vs 7-Day Eod -38.22% | -17.01%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
Expiry | Next
Current 15.90% | 11.61%
Calls: 17.86% | 3.51%
Puts: 13.95% | 19.72%
Prior 9.63% | 3.87%
Calls: 9.84% | 5.00%
Puts: 9.43% | 2.74%
Current vs Prior +65.11% | +200.00%
Prior 7-Day Avg 13.96% | 8.83%
Calls: 15.25% | 10.86%
Puts: 12.68% | 6.80%
Current vs 7-Day Avg +13.89% | +31.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($7.30M).

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 BULLISH
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
10:25BULLISHBULLISHBULLISH
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 182 of results (avg 5.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 241.041.06$1.051.9%1260.471.5K
$34.50Jul 171.361.39$1.382.2%1250.623.1K
$35.00Jul 241.311.34$1.332.3%6300.541.8K
$36.50Jul 170.420.43$0.432.3%4250.302.1K
$36.00Aug 71.261.29$1.272.4%410.451.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 170.870.88$0.881.1%3190.4620.9K
$35.00Jul 311.291.31$1.301.5%380.465.1K
$35.00Jul 241.091.11$1.101.8%1550.46899
$34.00Jul 170.520.53$0.531.9%1.2K0.3139.8K
$34.00Jul 310.910.93$0.922.2%2050.353.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 100.050.06$0.0616.7%810.0810.4K
$42.00Jul 240.050.06$0.0616.7%--0.041.1K
$35.50Jul 60.060.07$0.0714.3%12.8K0.2313.1K
$39.50Jul 170.060.07$0.0714.3%220.061.2K
$39.00Jul 170.070.08$0.0812.5%330.077.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Jul 100.050.06$0.0616.7%7720.0629.4K
$31.00Jul 130.060.07$0.0714.3%60.05390
$29.00Jul 170.060.07$0.0714.3%410.0414.5K
$33.50Jul 80.070.08$0.0812.5%1.2K0.11563
$32.50Jul 100.070.08$0.0812.5%1940.082.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 65.606.35$5.9812.5%20.9910
$29.50Jul 65.155.85$5.5012.7%30.99--
$30.00Jul 64.655.40$5.0314.9%20.9952
$30.50Jul 64.055.00$4.5321.0%10.999
$31.00Jul 63.954.35$4.159.6%10.9946
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 61.131.89$1.5150.3%--1.0014
$37.00Jul 61.622.42$2.0239.6%101.0035
$38.50Jul 63.103.90$3.5022.9%21.00--
$39.00Jul 63.604.40$4.0020.0%21.00--
$42.00Jul 66.607.50$7.0512.8%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 305 active (total vol 102.0K, top 12.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 60.060.07$0.0714.3%12.8K0.2313.1K
$35.50Jul 100.450.47$0.464.3%6.3K0.4212.2K
$35.00Jul 60.250.30$0.2817.9%5.1K0.635.3K
$36.00Jul 80.160.17$0.175.9%3.7K0.242.0K
$36.00Jul 100.270.28$0.283.6%3.5K0.3020.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Jul 60.000.01$0.01100.0%5.3K0.027.7K
$30.00Jul 170.070.08$0.0812.5%3.8K0.0532.8K
$33.50Jul 170.400.41$0.412.4%3.3K0.257.7K
$34.50Jul 60.020.03$0.0333.3%2.7K0.101.0K
$34.00Jul 60.000.02$0.01200.0%2.2K0.042.0K

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 246.2%, max 592.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 6Aug 14275.2%39.7%592.6%1655
$41.00Jul 6Aug 7242.3%38.8%523.8%351.3K
$41.50Jul 6Jul 24258.9%42.5%508.6%--1.2K
$29.00Jul 6Jul 31300.9%52.0%478.7%225
$40.50Jul 6Jul 24225.3%39.8%466.7%11.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 6Aug 7275.2%40.1%585.5%313
$29.00Jul 6Aug 14300.9%48.5%520.6%1881
$29.50Jul 6Aug 14276.8%47.4%483.9%140
$30.00Jul 6Aug 14253.0%46.9%439.7%164.7K
$30.50Jul 6Aug 14229.4%45.4%405.2%1153

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 12.33, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$42.00Aug 14$0.15$1.85$0.1512.33$40.15
$38.00$39.00Jul 31$0.16$0.84$0.165.25$38.16
$36.50$37.00Jul 13$0.10$0.40$0.104.00$36.60
$39.00$39.50Aug 14$0.10$0.40$0.104.00$39.10
$36.50$37.00Jul 15$0.11$0.39$0.113.55$36.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Jul 31$0.10$0.90$0.109.00$30.90
$32.00$31.00Jul 31$0.13$0.87$0.136.69$31.87
$35.00$34.50Jul 6$0.10$0.40$0.104.00$34.90
$33.00$32.00Jul 31$0.20$0.80$0.204.00$32.80
$34.00$33.50Jul 15$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. 141 found (best R:R 13.29, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 13$0.80$0.80$0.204.00$32.80
$32.00$34.00Jul 15$1.58$1.58$0.423.76$33.58
$30.00$32.00Aug 7$1.57$1.57$0.433.65$31.57
$34.50$35.00Jul 8$0.39$0.39$0.113.55$34.89
$33.50$34.00Jul 13$0.39$0.39$0.113.55$33.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$38.00$36.00Jul 15$1.86$1.86$0.1413.29$36.14
$40.00$38.00Aug 7$1.70$1.70$0.305.67$38.30
$39.00$38.00Jul 31$0.82$0.82$0.184.56$38.18
$36.00$35.50Jul 6$0.40$0.40$0.104.00$35.60
$38.00$37.50Jul 24$0.40$0.40$0.104.00$37.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.19, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.50Jul 6Jul 8$0.0872.1%44.0%
$34.00Jul 6Jul 8$0.1173.4%48.1%
$36.00Jul 6Jul 8$0.1561.1%43.3%
$31.50Jul 6Jul 10$0.17182.6%61.6%
$30.50Jul 6Jul 10$0.19229.4%63.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 6Jul 8$0.0789.1%50.7%
$37.50Jul 10Jul 17$0.1041.8%37.3%
$34.00Jul 6Jul 8$0.1373.4%48.1%
$36.00Jul 6Jul 8$0.1961.1%43.3%
$34.50Jul 6Jul 8$0.2157.6%45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 1.17% of stock, avg 9.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Jul 6$0.28$0.13$0.41$34.59$35.411.17%
$35.50Jul 6$0.07$0.43$0.50$35.00$36.001.42%
$34.50Jul 6$0.75$0.03$0.78$33.72$35.282.22%
$36.00Jul 6$0.02$0.83$0.85$35.15$36.852.42%
$35.00Jul 8$0.57$0.41$0.98$34.02$35.982.79%
$35.50Jul 8$0.32$0.71$1.03$34.47$36.532.93%
$36.00Jul 8$0.17$1.02$1.19$34.81$37.193.39%
$34.50Jul 8$0.96$0.24$1.20$33.30$35.703.41%
$34.00Jul 6$1.22$0.01$1.23$32.77$35.233.50%
$35.50Jul 10$0.46$0.79$1.25$34.25$36.753.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 224 found (cheapest 0.14% of stock, avg 3.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.00$34.50Jul 6$0.02$0.03$0.05$34.45$36.05
$35.50$34.50Jul 6$0.07$0.03$0.10$34.40$35.60
$37.00$33.00Jul 8$0.05$0.05$0.10$32.90$37.10
$37.00$33.50Jul 8$0.05$0.08$0.13$33.37$37.13
$36.50$33.00Jul 8$0.09$0.05$0.14$32.86$36.64
$36.00$35.00Jul 6$0.02$0.13$0.15$34.85$36.15
$36.50$33.50Jul 8$0.09$0.08$0.17$33.33$36.67
$37.50$33.00Jul 10$0.06$0.11$0.17$32.83$37.67
$37.00$34.00Jul 8$0.05$0.14$0.19$33.81$37.19
$35.50$35.00Jul 6$0.07$0.13$0.20$34.80$35.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 5.25, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3132/33Jul 31$0.84$0.165.25$30.16$32.84
31/3233/34Jul 31$0.84$0.165.25$31.16$33.84
32/3334/35Jul 31$0.83$0.174.88$32.17$34.83
30/3133/34Jul 31$0.81$0.194.26$30.19$33.81
33/3434/35Aug 7$0.40$0.104.00$33.10$34.90
33/3435/36Jul 31$0.79$0.213.76$33.21$35.79
34/3536/36Jul 13$0.39$0.113.55$34.61$35.89
34/3434/35Jul 15$0.39$0.113.55$33.61$34.89
33/3435/36Jul 24$0.39$0.113.55$33.11$35.39
32/3234/34Aug 7$0.39$0.113.55$32.11$34.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 17.18, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Jul 31$0.07$0.9313.29
$30.00$31.00$32.00Jul 24$0.08$0.9211.50
$33.00$34.00$35.00Jul 31$0.08$0.9211.50
$35.00$35.50$36.00Jul 15$0.05$0.459.00
$35.50$36.00$36.50Jul 15$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$36.00$38.00$40.00Jul 15$0.11$1.8917.18
$37.00$38.00$39.00Jul 31$0.06$0.9415.67
$31.00$32.00$33.00Jul 31$0.07$0.9313.29
$32.00$33.00$34.00Jul 31$0.08$0.9211.50
$34.00$34.50$35.00Jul 13$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-0.95, 138 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 8-$0.01$1.99
$32.00$34.001:2Jul 15-$0.01$1.99
$40.00$42.001:2Aug 14-$0.06$1.94
$38.50$40.001:2Jul 15-$0.01$1.49
$40.00$41.001:2Jul 31-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$39.001:2Jul 6-$0.95$2.05
$38.50$37.001:2Jul 6-$0.54$0.96
$30.00$29.001:2Jul 17-$0.06$0.94
$30.00$29.001:2Jul 24-$0.07$0.93
$30.00$29.001:2Jul 31-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 4.24%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.50Aug 7$1.490.501.0%4.24%5.23%92635
$35.50Aug 14$1.480.501.0%4.21%5.21%15
$36.00Aug 14$1.420.462.4%4.04%6.46%2484
$36.00Aug 7$1.260.452.4%3.58%6.00%411.9K
$36.50Aug 14$1.200.413.8%3.41%7.25%--24
$36.50Aug 7$1.050.403.8%2.99%6.83%9193
$35.50Jul 24$1.040.471.0%2.96%3.95%1261.5K
$36.00Jul 31$1.040.432.4%2.96%5.38%1.1K3.2K
$37.00Aug 14$1.020.375.3%2.90%8.17%11233
$37.00Aug 7$0.870.355.3%2.48%7.74%744.2K

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 81,011
Total Puts 56,844
Put/Call Ratio 0.70
Net Difference 24,167

Prior's Put/Call Breakdown

Total Calls 127,888
Total Puts 71,034
Put/Call Ratio 0.56
Net Difference 56,854

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