Tour v291
IBIT
iShares Bitcoin Trust ETF
$35.12 +0.70%
7/6 10:45

Option Volume

Detail
Current (07/06 10:45am) 154,267
Calls: 91,416 (59%)
Puts: 62,851 (41%)
Prior (07/02) 226,643
Calls: 146,803 (65%)
Puts: 79,840 (35%)
Current vs Prior -31.93%
Calls: -37.73% (Calls)
Puts: -21.28% (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 -81.75%
Calls: -74.04%
Puts: -87.25%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 10:45am) $13.71M
Calls: $8.60M (63%)
Puts: $5.11M (37%)
Prior (07/02) $19.97M
Calls: $12.20M (61%)
Puts: $7.77M (39%)
Current vs Prior -31.35%
Calls: -29.53%
Puts: -34.21%
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 -90.38%
Calls: -77.79%
Puts: -95.07%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 10:45am) 0.69
Prior (07/02) 0.54
Current vs Prior +26.42%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -54.74%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 10:45am) 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 1.94% | 3.62%4.36% | 6.24%5.64% | 12.73%
Prior 3.27% | 4.39%-- | ---- | --
Current vs Prior -40.78% | -17.58%-- | ---- | --
Prior 7-Day Avg 3.16% | 4.22%-- | ---- | --
Current vs 7-Day Avg -38.80% | -14.34%-- | ---- | --
Prior 7-Day Eod 3.27% | 4.39%-- | ---- | --
Current vs 7-Day Eod -40.78% | -17.58%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
Expiry | Next
Current 19.44% | 10.16%
Calls: 4.00% | 3.64%
Puts: 34.88% | 16.67%
Prior 9.63% | 3.87%
Calls: 9.84% | 5.00%
Puts: 9.43% | 2.74%
Current vs Prior +101.87% | +162.53%
Prior 7-Day Avg 13.96% | 8.83%
Calls: 15.25% | 10.86%
Puts: 12.68% | 6.80%
Current vs 7-Day Avg +39.24% | +15.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($8.60M). Bullish P/C ratio of 0.69.

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 BULLISH
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
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
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 199 of results (avg 5.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 100.700.71$0.711.4%2.0K0.5525.2K
$35.00Jul 171.051.07$1.061.9%5640.5423.3K
$36.00Jul 311.041.06$1.051.9%1.1K0.433.2K
$35.50Jul 100.450.46$0.462.2%6.9K0.4212.2K
$38.00Jul 310.430.44$0.442.3%2730.2316.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 311.311.33$1.321.5%820.465.1K
$35.00Jul 100.560.57$0.561.8%6180.463.4K
$35.00Jul 241.101.12$1.111.8%1560.46899
$34.00Jul 170.520.53$0.531.9%1.2K0.3139.8K
$34.50Jul 130.500.51$0.512.0%2220.363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 60.050.06$0.0616.7%14.1K0.2213.1K
$37.50Jul 100.050.06$0.0616.7%1140.0810.4K
$38.50Jul 130.050.06$0.0616.7%80.064
$42.00Jul 240.050.06$0.0616.7%10.041.1K
$39.50Jul 170.060.07$0.0714.3%220.061.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Jul 100.050.06$0.0616.7%7820.0629.4K
$30.00Jul 150.060.07$0.0714.3%10.041.4K
$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%6950.082.1K

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 66.056.30$6.184.0%180.9910
$29.50Jul 65.505.80$5.655.3%1690.99--
$30.00Jul 65.005.35$5.186.8%1630.9952
$30.50Jul 64.504.85$4.687.5%40.999
$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 61.642.37$2.0136.3%101.0035
$38.50Jul 63.103.85$3.4821.6%21.00--
$39.00Jul 63.604.35$3.9718.9%21.00--
$42.00Jul 66.607.45$7.0312.1%71.00--

Most actively traded options today. High liquidity = easy entry/exit. 319 active (total vol 112.5K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 60.050.06$0.0616.7%14.1K0.2213.1K
$35.50Jul 100.450.46$0.462.2%6.9K0.4212.2K
$35.00Jul 60.240.25$0.254.0%5.5K0.635.3K
$36.00Jul 80.160.17$0.175.9%3.7K0.242.0K
$36.00Jul 100.270.28$0.283.6%3.6K0.3020.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Jul 60.000.01$0.01100.0%5.3K0.027.7K
$30.00Jul 170.070.08$0.0812.5%4.1K0.0532.8K
$33.50Jul 170.400.41$0.412.4%3.3K0.257.7K
$34.50Jul 60.020.03$0.0333.3%2.9K0.101.0K
$34.00Jul 100.240.25$0.254.0%2.2K0.243.7K

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 251.2%, max 606.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 6Aug 14281.6%39.9%606.4%1755
$41.00Jul 6Aug 7247.9%39.0%536.4%471.3K
$41.50Jul 6Jul 24264.9%43.3%511.5%--1.2K
$29.00Jul 6Jul 31307.5%51.5%496.8%1825
$40.50Jul 6Jul 24230.6%40.4%470.6%11.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 6Aug 7281.6%39.9%605.3%713
$29.00Jul 6Aug 14307.5%48.6%532.4%2881
$29.50Jul 6Aug 14282.9%47.5%495.3%140
$30.00Jul 6Aug 14258.5%46.3%457.8%164.7K
$30.50Jul 6Aug 14234.3%45.3%417.6%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 10.76, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$42.00Aug 14$0.17$1.83$0.1710.76$40.17
$39.00$40.00Jul 31$0.10$0.90$0.109.00$39.10
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Jul 31$0.14$0.86$0.146.14$31.86
$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
$34.00$33.50Jul 17$0.12$0.38$0.123.17$33.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 12.33, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Jul 31$0.87$0.87$0.136.69$31.87
$31.00$32.00Jul 24$0.85$0.85$0.155.67$31.85
$32.00$33.00Jul 13$0.80$0.80$0.204.00$32.80
$32.50$33.00Jul 17$0.40$0.40$0.104.00$32.90
$32.00$34.00Jul 15$1.58$1.58$0.423.76$33.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$38.00$36.00Jul 15$1.85$1.85$0.1512.33$36.15
$40.00$38.00Aug 7$1.67$1.67$0.335.06$38.33
$39.00$38.00Jul 31$0.83$0.83$0.174.88$38.17
$37.50$37.00Jul 17$0.40$0.40$0.104.00$37.10
$38.00$37.00Jul 31$0.75$0.75$0.253.00$37.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.19, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.50Jul 6Jul 8$0.0873.9%44.5%
$33.50Jul 6Jul 8$0.1490.9%50.4%
$36.00Jul 6Jul 8$0.1562.7%43.4%
$34.00Jul 6Jul 8$0.1766.4%47.7%
$34.50Jul 6Jul 8$0.2358.6%45.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 6Jul 8$0.0790.9%50.4%
$34.00Jul 6Jul 8$0.1366.4%47.7%
$37.50Jul 10Jul 17$0.1342.0%38.2%
$36.00Jul 6Jul 8$0.1562.7%43.4%
$34.50Jul 6Jul 8$0.2158.6%45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 1.08% of stock, avg 9.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Jul 6$0.25$0.13$0.38$34.62$35.381.08%
$35.50Jul 6$0.06$0.43$0.49$35.01$35.991.40%
$34.50Jul 6$0.67$0.03$0.70$33.80$35.201.99%
$36.00Jul 6$0.02$0.88$0.90$35.10$36.902.56%
$35.00Jul 8$0.55$0.42$0.97$34.03$35.972.76%
$35.50Jul 8$0.32$0.72$1.04$34.46$36.542.96%
$34.50Jul 8$0.90$0.24$1.14$33.36$35.643.25%
$34.00Jul 6$1.16$0.01$1.17$32.83$35.173.33%
$36.00Jul 8$0.17$1.03$1.20$34.80$37.203.42%
$35.00Jul 10$0.71$0.56$1.27$33.73$36.273.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 224 found (cheapest 0.14% of stock, avg 3.39%)

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$0.06$0.03$0.09$34.41$35.59
$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
$35.50$35.00Jul 6$0.06$0.13$0.19$34.81$35.69
$37.00$34.00Jul 8$0.05$0.14$0.19$33.81$37.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 6.69, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Jul 31$0.87$0.136.69$31.13$33.87
36/3738/38Aug 14$0.86$0.146.14$36.14$38.36
32/3334/35Jul 31$0.82$0.184.56$32.18$34.82
33/3435/36Aug 7$0.40$0.104.00$33.10$35.40
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
33/3435/36Jul 31$0.79$0.213.76$33.21$35.79
36/3738/39Jul 31$0.79$0.213.76$36.21$38.79
34/3536/36Jul 15$0.39$0.113.55$34.61$35.89
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. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Jul 31$0.06$0.9415.67
$37.00$38.00$39.00Jul 31$0.09$0.9110.11
$36.00$36.50$37.00Jul 13$0.05$0.459.00
$35.50$36.00$36.50Jul 17$0.05$0.459.00
$30.00$31.00$32.00Jul 24$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Jul 31$0.05$0.9519.00
$36.00$38.00$40.00Jul 15$0.12$1.8815.67
$31.00$32.00$33.00Jul 31$0.06$0.9415.67
$32.00$33.00$34.00Jul 31$0.08$0.9211.50
$37.00$38.00$39.00Jul 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. 145 found (best net $-0.91, 140 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-$0.04$1.96
$38.50$40.001:2Jul 15$0.00$1.50
$40.00$41.001:2Jul 31-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$39.001:2Jul 6-$0.91$2.09
$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-$0.08$0.92
$30.00$29.001:2Jul 31-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.27%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.50Aug 7$1.500.491.1%4.27%5.35%92635
$35.50Aug 14$1.480.501.1%4.21%5.30%15
$36.00Aug 14$1.430.462.5%4.07%6.58%3484
$36.00Aug 7$1.260.452.5%3.59%6.09%421.9K
$36.50Aug 14$1.220.413.9%3.47%7.40%--24
$36.50Aug 7$1.050.403.9%2.99%6.92%10193
$36.00Jul 31$1.040.432.5%2.96%5.47%1.1K3.2K
$35.50Jul 24$1.030.471.1%2.93%4.01%1261.5K
$37.00Aug 14$1.030.375.3%2.93%8.29%11233
$37.00Aug 7$0.870.355.3%2.48%7.83%1154.2K

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 91,416
Total Puts 62,851
Put/Call Ratio 0.69
Net Difference 28,565

Prior's Put/Call Breakdown

Total Calls 146,803
Total Puts 79,840
Put/Call Ratio 0.54
Net Difference 66,963

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