Tour v291
IBIT
iShares Bitcoin Trust ETF
$35.13 +0.75%
7/6 11:00

Option Volume

Detail
Current (07/06 11:00am) 166,923
Calls: 101,959 (61%)
Puts: 64,964 (39%)
Prior (07/02) 254,785
Calls: 164,127 (64%)
Puts: 90,658 (36%)
Current vs Prior -34.48%
Calls: -37.88% (Calls)
Puts: -28.34% (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 -80.25%
Calls: -71.04%
Puts: -86.82%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 11:00am) $15.00M
Calls: $9.72M (65%)
Puts: $5.28M (35%)
Prior (07/02) $23.72M
Calls: $13.98M (59%)
Puts: $9.74M (41%)
Current vs Prior -36.75%
Calls: -30.47%
Puts: -45.76%
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 -89.47%
Calls: -74.89%
Puts: -94.91%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 11:00am) 0.64
Prior (07/02) 0.55
Current vs Prior +15.35%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -58.05%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 11:00am) 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 1.88% | 3.56%4.30% | 6.26%5.66% | 12.70%
Prior 3.27% | 4.39%-- | ---- | --
Current vs Prior -42.53% | -18.91%-- | ---- | --
Prior 7-Day Avg 3.16% | 4.22%-- | ---- | --
Current vs 7-Day Avg -40.62% | -15.71%-- | ---- | --
Prior 7-Day Eod 3.27% | 4.39%-- | ---- | --
Current vs 7-Day Eod -42.53% | -18.91%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
Expiry | Next
Current 13.35% | 9.34%
Calls: 17.39% | 7.41%
Puts: 9.30% | 11.27%
Prior 9.63% | 3.87%
Calls: 9.84% | 5.00%
Puts: 9.43% | 2.74%
Current vs Prior +38.63% | +141.34%
Prior 7-Day Avg 13.96% | 8.83%
Calls: 15.25% | 10.86%
Puts: 12.68% | 6.80%
Current vs 7-Day Avg -4.38% | +5.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($9.72M). Bullish P/C ratio of 0.64.

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
10:55BULLISHBULLISHBULLISH
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 210 of results (avg 5.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 170.790.80$0.801.3%2060.453.8K
$35.00Jul 311.531.55$1.541.3%4670.544.8K
$36.00Jul 170.580.59$0.591.7%3.1K0.3714.6K
$36.00Jul 311.041.06$1.051.9%1.1K0.423.2K
$35.50Jul 241.031.05$1.041.9%1320.471.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Aug 70.670.68$0.681.5%120.2470
$35.00Jul 311.311.33$1.321.5%820.475.1K
$33.00Jul 310.640.65$0.651.5%1.5K0.266.4K
$33.50Jul 240.590.60$0.601.7%5320.281.0K
$32.00Aug 70.560.57$0.561.8%60.21114

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 100.050.06$0.0616.7%1330.0810.4K
$42.00Jul 240.050.06$0.0616.7%10.041.1K
$39.50Jul 170.060.07$0.0714.3%220.061.2K
$41.00Jul 240.060.07$0.0714.3%2200.05902
$36.50Jul 80.080.09$0.0911.1%2.3K0.142.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Jul 100.050.06$0.0616.7%7920.0629.4K
$29.00Jul 170.050.06$0.0616.7%410.0414.5K
$33.50Jul 80.070.08$0.0812.5%1.2K0.11563
$32.50Jul 100.070.08$0.0812.5%7010.082.1K
$31.50Jul 130.070.08$0.0812.5%110.0776

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%201.0010
$29.50Jul 65.455.80$5.636.2%1801.00--
$30.00Jul 65.005.30$5.155.8%1761.0052
$30.50Jul 64.454.85$4.658.6%41.009
$31.00Jul 63.954.35$4.159.6%11.0046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 175.806.00$5.903.4%51.00692
$42.00Jul 176.757.05$6.904.3%--1.004.9K
$42.00Jul 66.657.40$7.0310.7%70.99--
$39.00Jul 63.604.35$3.9718.9%20.99--
$38.50Jul 63.103.85$3.4821.6%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 327 active (total vol 120.8K, top 14.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 60.040.05$0.0520.0%14.8K0.1913.1K
$35.50Jul 100.440.46$0.454.4%6.9K0.4112.2K
$35.00Jul 60.210.25$0.2317.4%5.9K0.615.3K
$36.00Jul 80.150.17$0.1612.5%3.7K0.232.0K
$36.00Jul 100.270.28$0.283.6%3.7K0.2920.1K
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 170.390.41$0.405.0%3.3K0.257.7K
$34.50Jul 60.020.03$0.0333.3%2.9K0.101.0K
$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 264.6%, max 625.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 6Aug 14289.9%39.9%625.8%1755
$41.00Jul 6Aug 7255.4%38.8%557.8%471.3K
$41.50Jul 6Jul 24272.8%42.8%537.8%--1.2K
$29.00Jul 6Jul 31314.0%51.8%506.6%2025
$40.50Jul 6Jul 24237.6%40.0%494.0%11.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 6Aug 7289.9%40.1%623.8%713
$29.00Jul 6Aug 14314.0%48.3%550.1%2881
$29.50Jul 6Aug 14288.7%47.2%511.5%140
$30.00Jul 6Aug 14263.7%46.5%467.5%164.7K
$30.50Jul 6Aug 14239.0%45.4%426.6%1153

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 11.50, avg 1.84)

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 15$0.11$0.39$0.113.55$36.61
$37.00$37.50Jul 24$0.11$0.39$0.113.55$37.11
$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
$33.00$32.00Jul 31$0.21$0.79$0.213.76$32.79
$34.00$33.50Jul 13$0.11$0.39$0.113.55$33.89
$34.50$34.00Jul 10$0.12$0.38$0.123.17$34.38
$34.00$33.50Jul 15$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. 138 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$0.0691.8%50.3%
$36.50Jul 6Jul 8$0.0877.2%44.9%
$36.00Jul 6Jul 8$0.1466.1%43.1%
$34.00Jul 6Jul 8$0.2066.6%47.5%
$34.50Jul 6Jul 8$0.2458.0%45.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 6Jul 8$0.0791.8%50.3%
$36.00Jul 6Jul 8$0.0766.1%43.1%
$37.50Jul 10Jul 17$0.1242.3%38.0%
$34.00Jul 6Jul 8$0.1366.6%47.5%
$40.00Jul 10Jul 15$0.2057.6%44.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 1.00% of stock, avg 9.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Jul 6$0.23$0.12$0.35$34.65$35.351.00%
$35.50Jul 6$0.05$0.43$0.48$35.02$35.981.37%
$34.50Jul 6$0.62$0.03$0.65$33.85$35.151.85%
$36.00Jul 6$0.02$0.93$0.95$35.05$36.952.70%
$35.00Jul 8$0.54$0.42$0.96$34.04$35.962.73%
$35.50Jul 8$0.31$0.71$1.02$34.48$36.522.90%
$34.50Jul 8$0.86$0.24$1.10$33.40$35.603.13%
$34.00Jul 6$1.12$0.01$1.13$32.87$35.133.22%
$36.00Jul 8$0.16$1.00$1.16$34.84$37.163.30%
$35.00Jul 10$0.70$0.56$1.26$33.74$36.263.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 224 found (cheapest 0.14% of stock, avg 3.44%)

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
$37.00$33.50Jul 8$0.05$0.08$0.13$33.37$37.13
$36.00$35.00Jul 6$0.02$0.12$0.14$34.86$36.14
$36.50$33.00Jul 8$0.09$0.05$0.14$32.86$36.64
$35.50$35.00Jul 6$0.05$0.12$0.17$34.83$35.67
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 8.09, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Jul 31$0.89$0.118.09$31.11$33.89
34/3435/36Jul 15$0.40$0.104.00$34.10$35.40
32/3334/35Jul 31$0.80$0.204.00$32.20$34.80
34/3436/36Aug 7$0.40$0.104.00$34.10$35.90
34/3436/36Aug 14$0.40$0.104.00$34.10$36.40
34/3536/36Aug 14$0.40$0.104.00$34.60$35.90
34/3536/37Aug 14$0.40$0.104.00$34.60$36.90
36/3738/39Jul 31$0.79$0.213.76$36.21$38.79
34/3435/36Jul 13$0.39$0.113.55$34.11$35.39
35/3636/36Jul 15$0.39$0.113.55$35.11$36.39

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
$33.00$33.50$34.00Jul 6$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Jul 10$0.06$0.9415.67
$30.00$31.00$32.00Jul 31$0.06$0.9415.67
$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

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, 134 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 24-$0.08$0.92
$30.00$29.001:2Jul 31-$0.10$0.90
$31.00$30.001:2Jul 31-$0.14$0.86
$40.00$38.001:2Jul 15-$1.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.21%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.50Aug 14$1.480.501.1%4.21%5.27%15
$35.50Aug 7$1.440.491.1%4.10%5.15%126635
$36.00Aug 14$1.410.462.5%4.01%6.49%3484
$36.00Aug 7$1.250.442.5%3.56%6.03%431.9K
$36.50Aug 14$1.200.413.9%3.42%7.32%324
$36.50Aug 7$1.050.403.9%2.99%6.89%10193
$36.00Jul 31$1.040.422.5%2.96%5.44%1.1K3.2K
$35.50Jul 24$1.030.471.1%2.93%3.99%1321.5K
$37.00Aug 14$1.010.375.3%2.88%8.20%11233
$37.00Aug 7$0.870.355.3%2.48%7.80%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 101,959
Total Puts 64,964
Put/Call Ratio 0.64
Net Difference 36,995

Prior's Put/Call Breakdown

Total Calls 164,127
Total Puts 90,658
Put/Call Ratio 0.55
Net Difference 73,469

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