Tour v291
IBIT
iShares Bitcoin Trust ETF
$35.24 +1.06%
7/6 11:05

Option Volume

Detail
Current (07/06 11:05am) 173,512
Calls: 105,065 (61%)
Puts: 68,447 (39%)
Prior (07/02) 259,976
Calls: 168,090 (65%)
Puts: 91,886 (35%)
Current vs Prior -33.26%
Calls: -37.49% (Calls)
Puts: -25.51% (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 -79.47%
Calls: -70.16%
Puts: -86.12%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 11:05am) $15.77M
Calls: $10.34M (66%)
Puts: $5.43M (34%)
Prior (07/02) $24.17M
Calls: $14.25M (59%)
Puts: $9.92M (41%)
Current vs Prior -34.76%
Calls: -27.45%
Puts: -45.27%
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 -88.93%
Calls: -73.30%
Puts: -94.77%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 11:05am) 0.65
Prior (07/02) 0.55
Current vs Prior +19.18%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -57.11%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 11:05am) 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 1.84% | 3.49%4.31% | 6.21%5.65% | 12.63%
Prior 3.27% | 4.39%-- | ---- | --
Current vs Prior -43.58% | -20.45%-- | ---- | --
Prior 7-Day Avg 3.16% | 4.22%-- | ---- | --
Current vs 7-Day Avg -41.70% | -17.32%-- | ---- | --
Prior 7-Day Eod 3.27% | 4.39%-- | ---- | --
Current vs 7-Day Eod -43.58% | -20.45%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
Expiry | Next
Current 10.58% | 5.70%
Calls: 6.45% | 6.56%
Puts: 14.71% | 4.84%
Prior 9.63% | 3.87%
Calls: 9.84% | 5.00%
Puts: 9.43% | 2.74%
Current vs Prior +9.87% | +47.29%
Prior 7-Day Avg 13.96% | 8.83%
Calls: 15.25% | 10.86%
Puts: 12.68% | 6.80%
Current vs 7-Day Avg -24.22% | -35.43%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($10.34M). Bullish P/C ratio of 0.65.

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
11:00BULLISHBULLISHBULLISH
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 213 of results (avg 5.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 311.601.62$1.611.2%5570.554.8K
$35.50Jul 130.630.64$0.641.6%3500.46295
$36.00Jul 311.091.11$1.101.8%1.1K0.443.2K
$36.50Jul 170.450.46$0.462.2%4250.312.1K
$38.00Jul 310.450.46$0.462.2%4770.2416.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 311.251.26$1.250.8%1120.455.1K
$34.50Jul 240.850.86$0.861.2%2770.38794
$35.00Jul 170.820.83$0.831.2%3580.4520.9K
$34.00Jul 240.690.70$0.701.4%2410.332.3K
$34.50Jul 170.640.65$0.651.5%1.0K0.379.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 100.050.06$0.0616.7%1330.0810.4K
$38.50Jul 130.050.06$0.0616.7%80.064
$40.00Jul 170.050.06$0.0616.7%2840.0527.5K
$42.00Jul 240.050.06$0.0616.7%10.041.1K
$35.50Jul 60.060.07$0.0714.3%15.0K0.2613.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Jul 100.050.06$0.0616.7%7930.0629.4K
$29.00Jul 170.050.06$0.0616.7%410.0314.5K
$32.50Jul 100.060.07$0.0714.3%7010.072.1K
$33.50Jul 80.070.08$0.0812.5%1.3K0.11563
$31.50Jul 130.070.08$0.0812.5%110.0676

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 160 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 65.956.30$6.135.7%271.0010
$29.50Jul 65.455.80$5.636.2%1901.00--
$30.00Jul 65.005.30$5.155.8%1851.0052
$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 104.704.85$4.783.1%11.0084
$41.00Jul 105.705.95$5.834.3%41.0069
$41.00Jul 175.705.90$5.803.4%51.00692
$42.00Jul 176.706.90$6.802.9%--1.004.9K
$42.00Jul 66.657.30$6.989.3%70.99--

Most actively traded options today. High liquidity = easy entry/exit. 329 active (total vol 126.4K, top 15.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 60.060.07$0.0714.3%15.0K0.2613.1K
$35.50Jul 100.490.51$0.504.0%6.9K0.4412.2K
$35.00Jul 60.300.32$0.316.5%6.4K0.705.3K
$36.00Jul 80.180.19$0.195.3%3.7K0.262.0K
$36.00Jul 100.300.31$0.313.2%3.7K0.3220.1K
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 170.370.38$0.382.6%3.3K0.247.7K
$34.50Jul 60.010.02$0.0250.0%3.1K0.071.0K
$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 266.7%, max 625.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 6Aug 14287.2%39.6%625.8%1755
$41.00Jul 6Aug 7252.4%39.2%544.6%481.3K
$41.50Jul 6Jul 24270.0%42.7%532.2%--1.2K
$29.00Jul 6Jul 31320.5%51.6%521.4%2725
$40.50Jul 6Jul 24234.5%39.7%490.0%11.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 6Aug 7287.2%40.3%612.9%713
$29.00Jul 6Aug 14320.5%48.4%562.0%2881
$29.50Jul 6Aug 14295.1%47.1%526.1%140
$30.00Jul 6Aug 14270.0%46.5%481.2%194.7K
$30.50Jul 6Aug 14245.1%45.2%441.8%1153

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 10.76, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$42.00Aug 14$0.17$1.83$0.1710.76$40.17
$38.00$39.00Jul 31$0.17$0.83$0.174.88$38.17
$36.00$36.50Jul 8$0.10$0.40$0.104.00$36.10
$36.50$37.00Jul 13$0.10$0.40$0.104.00$36.60
$37.00$37.50Jul 17$0.10$0.40$0.104.00$37.10
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$0.19$0.81$0.194.26$32.81
$34.50$34.00Jul 10$0.11$0.39$0.113.55$34.39
$34.00$33.50Jul 15$0.11$0.39$0.113.55$33.89
$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. 143 found (best R:R 11.50, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Jul 24$0.88$0.88$0.127.33$31.88
$31.00$32.00Jul 31$0.87$0.87$0.136.69$31.87
$32.00$33.00Jul 13$0.80$0.80$0.204.00$32.80
$32.00$33.00Jul 31$0.80$0.80$0.204.00$32.80
$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$1.84$1.84$0.1611.50$36.16
$40.00$39.00Jul 31$0.90$0.90$0.109.00$39.10
$38.00$37.00Jul 6$0.89$0.89$0.118.09$37.11
$39.00$38.00Jul 31$0.85$0.85$0.155.67$38.15
$40.00$38.00Aug 7$1.65$1.65$0.354.71$38.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.17, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 6Jul 10$0.08195.8%60.0%
$36.50Jul 6Jul 8$0.0872.4%42.2%
$33.00Jul 6Jul 8$0.09122.3%56.4%
$29.50Jul 6Jul 10$0.10295.1%77.3%
$33.50Jul 6Jul 8$0.1197.6%52.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 6Jul 8$0.0797.6%52.8%
$38.00Jul 6Jul 8$0.10138.1%53.1%
$34.00Jul 6Jul 8$0.1272.4%49.0%
$36.00Jul 6Jul 8$0.1359.9%42.8%
$37.50Jul 10Jul 17$0.1540.5%37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 1.11% of stock, avg 9.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Jul 6$0.31$0.08$0.39$34.61$35.391.11%
$35.50Jul 6$0.07$0.34$0.41$35.09$35.911.16%
$34.50Jul 6$0.69$0.02$0.71$33.79$35.212.01%
$36.00Jul 6$0.02$0.86$0.88$35.12$36.882.50%
$35.00Jul 8$0.61$0.37$0.98$34.02$35.982.78%
$35.50Jul 8$0.36$0.62$0.98$34.52$36.482.78%
$34.50Jul 8$0.93$0.22$1.15$33.35$35.653.26%
$36.00Jul 8$0.19$0.99$1.18$34.82$37.183.35%
$34.00Jul 6$1.22$0.01$1.23$32.77$35.233.49%
$35.50Jul 10$0.50$0.75$1.25$34.25$36.753.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 224 found (cheapest 0.11% of stock, avg 3.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.00$34.50Jul 6$0.02$0.02$0.04$34.46$36.04
$35.50$34.50Jul 6$0.07$0.02$0.09$34.41$35.59
$36.00$35.00Jul 6$0.02$0.08$0.10$34.90$36.10
$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
$35.50$35.00Jul 6$0.07$0.08$0.15$34.85$35.65
$37.50$33.00Jul 10$0.06$0.10$0.16$32.84$37.66
$36.50$33.50Jul 8$0.09$0.08$0.17$33.33$36.67
$37.00$34.00Jul 8$0.05$0.13$0.18$33.82$37.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 4.00, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Jul 31$0.80$0.204.00$31.20$33.80
32/3334/35Jul 31$0.80$0.204.00$32.20$34.80
36/3738/39Jul 31$0.80$0.204.00$36.20$38.80
34/3436/36Aug 14$0.40$0.104.00$34.10$36.40
34/3435/36Jul 13$0.39$0.113.55$34.11$35.39
34/3536/36Jul 15$0.39$0.113.55$34.61$35.89
33/3434/35Jul 24$0.39$0.113.55$33.11$34.89
33/3435/36Jul 31$0.78$0.223.55$33.22$35.78
35/3637/38Jul 31$0.78$0.223.55$35.22$37.78
32/3334/34Aug 7$0.39$0.113.55$32.61$34.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Jul 24$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$0.08$0.9211.50
$37.00$38.00$39.00Jul 31$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Jul 31$0.06$0.9415.67
$36.00$38.00$40.00Jul 15$0.13$1.8714.38
$37.00$38.00$39.00Jul 31$0.07$0.9313.29
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$32.00$33.00$34.00Jul 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. 133 found (best net $-0.92, 128 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-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$39.001:2Jul 6-$0.92$2.08
$30.00$29.001:2Jul 24-$0.08$0.92
$30.00$29.001:2Jul 31-$0.09$0.91
$31.00$30.001:2Jul 31-$0.13$0.87
$32.00$31.001:2Jul 31-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 4.23%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.50Aug 7$1.490.500.7%4.23%4.97%136635
$35.50Aug 14$1.480.500.7%4.20%4.94%15
$36.00Aug 14$1.460.462.2%4.14%6.30%3484
$36.00Aug 7$1.300.452.2%3.69%5.85%431.9K
$36.50Aug 14$1.250.423.6%3.55%7.12%324
$36.00Jul 31$1.090.442.2%3.09%5.25%1.1K3.2K
$36.50Aug 7$1.090.403.6%3.09%6.67%10193
$35.50Jul 24$1.080.490.7%3.06%3.80%1321.5K
$37.00Aug 14$1.050.385.0%2.98%7.97%11233
$37.00Aug 7$0.910.365.0%2.58%7.58%1184.2K

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 105,065
Total Puts 68,447
Put/Call Ratio 0.65
Net Difference 36,618

Prior's Put/Call Breakdown

Total Calls 168,090
Total Puts 91,886
Put/Call Ratio 0.55
Net Difference 76,204

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