Tour v291
IBIT
iShares Bitcoin Trust ETF
$35.10 +0.67%
7/6 10:55

Option Volume

Detail
Current (07/06 10:55am) 162,207
Calls: 97,864 (60%)
Puts: 64,343 (40%)
Prior (07/02) 245,864
Calls: 156,845 (64%)
Puts: 89,019 (36%)
Current vs Prior -34.03%
Calls: -37.60% (Calls)
Puts: -27.72% (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 -80.81%
Calls: -72.20%
Puts: -86.95%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 10:55am) $14.57M
Calls: $9.31M (64%)
Puts: $5.26M (36%)
Prior (07/02) $23.12M
Calls: $13.42M (58%)
Puts: $9.70M (42%)
Current vs Prior -36.98%
Calls: -30.63%
Puts: -45.78%
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 -89.77%
Calls: -75.95%
Puts: -94.93%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 10:55am) 0.66
Prior (07/02) 0.57
Current vs Prior +15.84%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -56.71%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 10:55am) 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% | 3.59%4.30% | 6.27%5.67% | 12.73%
Prior 3.27% | 4.39%-- | ---- | --
Current vs Prior -40.74% | -18.19%-- | ---- | --
Prior 7-Day Avg 3.16% | 4.22%-- | ---- | --
Current vs 7-Day Avg -38.77% | -14.96%-- | ---- | --
Prior 7-Day Eod 3.27% | 4.39%-- | ---- | --
Current vs 7-Day Eod -40.74% | -18.19%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
Expiry | Next
Current 13.14% | 8.33%
Calls: 17.39% | 5.56%
Puts: 8.89% | 11.11%
Prior 9.63% | 3.87%
Calls: 9.84% | 5.00%
Puts: 9.43% | 2.74%
Current vs Prior +36.45% | +115.25%
Prior 7-Day Avg 13.96% | 8.83%
Calls: 15.25% | 10.86%
Puts: 12.68% | 6.80%
Current vs 7-Day Avg -5.88% | -5.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($9.31M). Bullish P/C ratio of 0.66.

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
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHNEUTRALBULLISH
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 215 of results (avg 5.5%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 311.031.05$1.041.9%1.1K0.423.2K
$35.50Jul 241.021.04$1.031.9%1310.471.5K
$35.00Jul 311.521.55$1.541.9%4670.534.8K
$35.50Jul 100.440.45$0.452.2%6.9K0.4112.2K
$35.00Jul 241.281.31$1.302.3%6980.531.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 100.560.57$0.561.8%6230.463.4K
$34.00Jul 310.930.95$0.942.1%2170.363.5K
$34.50Jul 240.900.92$0.912.2%2770.40794
$32.00Jul 310.440.45$0.452.2%7040.198.6K
$35.00Jul 170.880.90$0.892.2%3500.4720.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 100.050.06$0.0616.7%1320.0810.4K
$42.00Jul 240.050.06$0.0616.7%10.041.1K
$38.00Jul 130.060.07$0.0714.3%90.08267
$39.50Jul 170.060.07$0.0714.3%220.061.2K
$41.00Jul 240.060.07$0.0714.3%2200.05902
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Jul 100.050.06$0.0616.7%7910.0629.4K
$31.00Jul 130.060.07$0.0714.3%60.05390
$30.00Jul 150.060.07$0.0714.3%20.041.4K
$29.00Jul 170.060.07$0.0714.3%410.0414.5K
$32.50Jul 100.070.08$0.0812.5%7000.082.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 65.956.30$6.135.7%181.0010
$29.50Jul 65.455.80$5.636.2%1801.00--
$30.00Jul 64.955.35$5.157.8%1741.0052
$30.50Jul 64.454.85$4.658.6%41.009
$31.00Jul 63.954.35$4.159.6%11.0046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 104.805.00$4.904.1%11.0084
$41.00Jul 105.806.05$5.934.2%41.0069
$41.00Jul 175.806.05$5.934.2%51.00692
$42.00Jul 176.757.05$6.904.3%--1.004.9K
$42.00Jul 66.657.40$7.0310.7%70.99--

Most actively traded options today. High liquidity = easy entry/exit. 327 active (total vol 116.9K, top 14.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 60.040.05$0.0520.0%14.8K0.1913.1K
$35.50Jul 100.440.45$0.452.2%6.9K0.4112.2K
$35.00Jul 60.210.25$0.2317.4%5.9K0.605.3K
$36.00Jul 80.140.15$0.156.7%3.7K0.222.0K
$36.00Jul 100.270.28$0.283.6%3.6K0.2920.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Jul 60.000.01$0.01100.0%5.3K0.027.7K
$30.00Jul 170.070.08$0.0812.5%4.2K0.0532.8K
$33.50Jul 170.400.42$0.414.9%3.3K0.257.7K
$34.50Jul 60.020.03$0.0333.3%2.9K0.111.0K
$34.00Jul 60.000.01$0.01100.0%2.2K0.022.0K

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 261.8%, max 619.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 6Aug 14288.0%40.1%619.0%1755
$41.00Jul 6Aug 7253.8%39.2%547.8%471.3K
$41.50Jul 6Jul 24271.1%42.9%532.1%--1.2K
$29.00Jul 6Jul 31311.1%51.7%501.7%1825
$40.50Jul 6Jul 24236.2%40.1%488.6%11.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 6Aug 7288.0%40.1%617.8%713
$29.00Jul 6Aug 14311.1%48.4%542.4%2881
$29.50Jul 6Aug 14286.1%47.3%504.6%140
$30.00Jul 6Aug 14261.3%46.1%466.3%164.7K
$30.50Jul 6Aug 14236.7%45.1%425.3%1153

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 11.50, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$42.00Aug 14$0.16$1.84$0.1611.50$40.16
$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
$36.50$37.00Jul 15$0.11$0.39$0.113.55$36.61
$38.00$38.50Aug 7$0.11$0.39$0.113.55$38.11
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
$34.50$34.00Jul 8$0.11$0.39$0.113.55$34.39
$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. 139 found (best R:R 11.50, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$31.00Jul 31$0.88$0.88$0.127.33$30.88
$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
$33.00$33.50Jul 8$0.40$0.40$0.104.00$33.40
$32.00$33.00Jul 13$0.80$0.80$0.204.00$32.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$38.00$36.00Jul 15$1.84$1.84$0.1611.50$36.16
$40.00$39.00Jul 31$0.89$0.89$0.118.09$39.11
$39.00$38.00Jul 31$0.85$0.85$0.155.67$38.15
$40.00$38.00Aug 7$1.67$1.67$0.335.06$38.33
$37.00$36.50Jul 17$0.39$0.39$0.113.55$36.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 6Jul 8$0.0690.6%50.9%
$36.50Jul 6Jul 8$0.0777.1%43.5%
$36.00Jul 6Jul 8$0.1366.2%41.7%
$34.00Jul 6Jul 8$0.2065.6%47.8%
$34.50Jul 6Jul 8$0.2556.9%45.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 6Jul 8$0.0790.6%50.9%
$36.00Jul 6Jul 8$0.1266.2%41.7%
$37.50Jul 10Jul 17$0.1242.5%37.9%
$34.00Jul 6Jul 8$0.1365.6%47.8%
$40.00Jul 10Jul 15$0.2057.5%44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 1.03% of stock, avg 9.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Jul 6$0.23$0.13$0.36$34.64$35.361.03%
$35.50Jul 6$0.05$0.45$0.50$35.00$36.001.42%
$34.50Jul 6$0.61$0.03$0.64$33.86$35.141.82%
$36.00Jul 6$0.02$0.93$0.95$35.05$36.952.71%
$35.00Jul 8$0.54$0.43$0.97$34.03$35.972.76%
$35.50Jul 8$0.31$0.72$1.03$34.47$36.532.93%
$34.50Jul 8$0.86$0.25$1.11$33.39$35.613.16%
$34.00Jul 6$1.12$0.01$1.13$32.87$35.133.22%
$36.00Jul 8$0.15$1.05$1.20$34.80$37.203.42%
$35.00Jul 10$0.69$0.56$1.25$33.75$36.253.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 224 found (cheapest 0.14% of stock, avg 3.45%)

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$0.05$0.03$0.08$34.42$35.58
$37.00$33.00Jul 8$0.05$0.05$0.10$32.90$37.10
$36.50$33.00Jul 8$0.08$0.05$0.13$32.87$36.63
$37.00$33.50Jul 8$0.05$0.08$0.13$33.37$37.13
$36.00$35.00Jul 6$0.02$0.13$0.15$34.85$36.15
$36.50$33.50Jul 8$0.08$0.08$0.16$33.34$36.66
$37.50$33.00Jul 10$0.06$0.11$0.17$32.83$37.67
$35.50$35.00Jul 6$0.05$0.13$0.18$34.82$35.68
$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. 108 found (best R:R 8.09, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Jul 31$0.89$0.118.09$31.11$33.89
35/3636/36Jul 15$0.40$0.104.00$35.10$36.40
34/3436/36Aug 7$0.40$0.104.00$34.10$36.40
34/3436/36Aug 14$0.40$0.104.00$34.10$35.90
34/3536/37Aug 14$0.40$0.104.00$34.60$36.90
32/3334/35Jul 31$0.79$0.213.76$32.21$34.79
33/3435/36Jul 31$0.79$0.213.76$33.21$35.79
34/3536/36Jul 15$0.39$0.113.55$34.61$35.89
33/3435/36Jul 24$0.39$0.113.55$33.11$35.39
36/3738/39Jul 31$0.78$0.223.55$36.22$38.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Jul 31$0.05$0.9519.00
$31.00$32.00$33.00Jul 31$0.07$0.9313.29
$38.00$39.00$40.00Jul 31$0.07$0.9313.29
$29.00$30.00$31.00Jul 31$0.09$0.9110.11
$34.00$35.00$36.00Jul 31$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Jul 31$0.05$0.9519.00
$39.00$40.00$41.00Jul 10$0.06$0.9415.67
$39.00$40.00$41.00Jul 17$0.06$0.9415.67
$31.00$32.00$33.00Jul 31$0.06$0.9415.67
$36.00$38.00$40.00Jul 15$0.13$1.8714.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 140 found (best net $-0.91, 135 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-$0.05$1.95
$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-$0.91$2.09
$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-$0.10$0.90
$31.00$30.001:2Jul 31-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.22%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.50Aug 14$1.480.501.1%4.22%5.36%15
$35.50Aug 7$1.440.491.1%4.10%5.24%116635
$36.00Aug 14$1.400.452.6%3.99%6.55%3484
$36.00Aug 7$1.250.442.6%3.56%6.13%431.9K
$36.50Aug 14$1.190.414.0%3.39%7.38%324
$36.50Aug 7$1.040.394.0%2.96%6.95%10193
$36.00Jul 31$1.030.422.6%2.93%5.50%1.1K3.2K
$35.50Jul 24$1.020.471.1%2.91%4.05%1311.5K
$37.00Aug 14$1.010.375.4%2.88%8.29%11233
$37.00Aug 7$0.860.355.4%2.45%7.86%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 97,864
Total Puts 64,343
Put/Call Ratio 0.66
Net Difference 33,521

Prior's Put/Call Breakdown

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

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