Tour v295
IBIT
iShares Bitcoin Trust ETF
$35.70 -1.18%
7/7 10:10

Option Volume

Detail
Current (07/07 10:10am) 66,789
Calls: 42,829 (64%)
Puts: 23,960 (36%)
Prior (07/06) 100,727
Calls: 57,227 (57%)
Puts: 43,500 (43%)
Current vs Prior -33.69%
Calls: -25.16% (Calls)
Puts: -44.92% (Puts)
Prior 7-Day Total 5,431,371
Calls: 2,465,396 (45%)
Puts: 2,965,975 (55%)
Prior 7-Day Average 775,910
Calls: 352,199 (45%)
Puts: 423,710 (55%)
Current vs Prior 7-Day Avg -91.39%
Calls: -87.84%
Puts: -94.35%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/07 10:10am) $5.41M
Calls: $3.73M (69%)
Puts: $1.68M (31%)
Prior (07/06) $8.53M
Calls: $5.04M (59%)
Puts: $3.49M (41%)
Current vs Prior -36.56%
Calls: -26.01%
Puts: -51.78%
Prior 7-Day Total $875.33M
Calls: $267.94M (31%)
Puts: $607.40M (69%)
Prior 7-Day Average $125.05M
Calls: $38.28M (31%)
Puts: $86.77M (69%)
Current vs Prior 7-Day Avg -95.67%
Calls: -90.26%
Puts: -98.06%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/07 10:10am) 0.56
Prior (07/06) 0.76
Current vs Prior -26.40%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -57.74%
Sentiment BULLISH

Open Interest

Detail
Current (07/07 10:10am) 6,333,808
Calls: 3,635,104 (57%)
Puts: 2,698,704 (43%)
Prior (07/06) 6,274,771
Calls: 3,598,455 (57%)
Puts: 2,676,316 (43%)
Current vs Prior +0.94%
Prior 7-Day Total 43,694,550
Calls: 24,142,649 (55%)
Puts: 19,551,901 (45%)
Prior 7-Day Average 6,242,078
Calls: 3,448,949 (55%)
Puts: 2,793,128 (45%)
Current vs Prior 7-Day Avg +1.47%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 2.75% | 3.84%3.84% | 5.77%5.21% | 12.58%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -11.47% | -6.34%-6.35% | -0.75%-0.95% | +0.73%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -10.62% | -6.17%-6.35% | -0.75%-0.95% | +0.73%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -11.47% | -6.34%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.94% | 2.92%
Calls: 6.67% | 2.99%
Puts: 13.21% | 2.86%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -27.92% | -48.86%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -22.41% | -61.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($3.73M). Bullish P/C ratio of 0.56. P/C ratio dropping 26% - sentiment shifting bullish.

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 NEUTRAL
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
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 225 of results (avg 5.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 214.554.60$4.571.1%60.79261
$34.00Aug 213.053.10$3.081.6%540.666.0K
$35.00Aug 212.442.48$2.461.6%3410.5939.9K
$40.00Aug 210.560.57$0.561.8%1700.2228.1K
$31.00Aug 215.355.45$5.401.9%--0.84223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 170.780.79$0.791.3%2120.451.4K
$33.50Aug 70.760.77$0.771.3%220.27171
$34.00Jul 310.720.73$0.731.4%1190.304.0K
$35.50Aug 71.441.46$1.451.4%--0.45437
$36.00Aug 212.012.04$2.031.5%4770.497.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 130.050.06$0.0616.7%140.07270
$40.00Jul 170.050.06$0.0616.7%1330.0527.9K
$42.00Jul 240.050.06$0.0616.7%--0.041.1K
$37.50Jul 100.060.07$0.0714.3%970.1011.7K
$39.50Jul 170.060.07$0.0714.3%5000.072.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 80.050.06$0.0616.7%790.11898
$32.00Jul 130.050.06$0.0616.7%--0.051.0K
$30.00Jul 170.060.07$0.0714.3%530.0427.9K
$33.50Jul 100.070.08$0.0812.5%60.0923.3K
$32.50Jul 130.070.08$0.0812.5%--0.07775

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 155 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 86.456.90$6.686.7%30.998
$29.50Jul 86.006.40$6.206.5%30.9920
$30.00Jul 85.455.95$5.708.8%--0.9950
$30.50Jul 85.005.45$5.238.6%--0.9911
$31.00Jul 84.504.95$4.729.5%--0.9927
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 103.153.50$3.3310.5%--1.0071
$40.00Jul 104.154.50$4.338.1%--1.0084
$41.00Jul 105.105.45$5.286.6%--1.0012
$41.00Jul 175.155.40$5.284.7%--1.00697
$42.00Jul 176.156.40$6.284.0%211.004.9K

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 43.4K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 70.580.60$0.593.4%4.8K0.27250
$40.00Jul 310.190.21$0.2010.0%2.4K0.127.4K
$36.00Jul 80.210.23$0.229.1%2.3K0.377.1K
$38.00Jul 170.170.18$0.185.6%1.5K0.1616.4K
$38.00Jul 310.510.53$0.523.8%1.1K0.2717.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.110.12$0.128.3%2.5K0.1411.2K
$31.00Jul 170.080.09$0.0911.1%1.9K0.065.3K
$32.00Jul 170.120.13$0.137.7%1.4K0.0920.3K
$33.00Jul 170.200.21$0.214.8%1.3K0.1420.7K
$35.50Jul 80.250.27$0.267.7%8610.411.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 63.5%, max 184.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 21111.0%39.0%184.9%19.7K
$29.00Jul 8Aug 21140.7%49.4%184.5%373
$30.00Jul 8Aug 21119.9%47.0%155.1%1541
$40.50Jul 8Jul 2489.0%38.3%132.6%--205
$31.00Jul 8Aug 2199.5%44.9%121.6%--250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21140.7%49.4%184.5%46.8K
$29.50Jul 8Aug 7130.2%49.7%162.0%13.2K
$30.00Jul 8Aug 21119.9%47.0%155.1%24527.8K
$30.50Jul 8Aug 14109.7%45.9%138.7%--1.0K
$31.00Jul 8Aug 2199.5%44.9%121.6%669.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 9.00, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.10$0.90$0.109.00$40.10
$41.00$42.00Aug 21$0.11$0.89$0.118.09$41.11
$39.00$40.00Jul 31$0.12$0.88$0.127.33$39.12
$40.00$41.00Aug 14$0.13$0.87$0.136.69$40.13
$40.00$41.00Aug 21$0.14$0.86$0.146.14$40.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Jul 31$0.10$0.90$0.109.00$31.90
$31.00$30.00Aug 21$0.12$0.88$0.127.33$30.88
$33.00$32.00Jul 31$0.16$0.84$0.165.25$32.84
$32.00$31.00Aug 21$0.17$0.83$0.174.88$31.83
$35.00$34.50Jul 10$0.11$0.39$0.113.55$34.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 9.00, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$30.00Aug 21$0.90$0.90$0.109.00$29.90
$31.00$32.00Jul 31$0.88$0.88$0.127.33$31.88
$30.00$31.00Aug 21$0.88$0.88$0.127.33$30.88
$30.00$33.00Aug 7$2.57$2.57$0.435.98$32.57
$31.00$32.00Aug 21$0.83$0.83$0.174.88$31.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 21$0.88$0.88$0.127.33$40.12
$40.00$39.00Jul 31$0.85$0.85$0.155.67$39.15
$39.00$38.00Jul 31$0.83$0.83$0.174.88$38.17
$40.00$39.00Aug 21$0.80$0.80$0.204.00$39.20
$40.00$38.00Aug 7$1.57$1.57$0.433.65$38.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 8Jul 10$0.0547.3%40.4%
$33.50Jul 8Jul 10$0.0758.9%51.6%
$37.00Jul 8Jul 10$0.0944.2%39.8%
$29.00Jul 8Jul 13$0.10140.7%77.9%
$34.00Jul 8Jul 10$0.1052.1%48.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 8Jul 10$0.0658.9%51.6%
$37.00Jul 8Jul 10$0.0644.2%39.8%
$38.50Jul 10Jul 17$0.0845.4%36.9%
$34.00Jul 8Jul 10$0.0952.1%48.3%
$34.50Jul 8Jul 10$0.1248.1%44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 1.99% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.50Jul 8$0.45$0.26$0.71$34.79$36.211.99%
$36.00Jul 8$0.22$0.53$0.75$35.25$36.752.10%
$35.00Jul 8$0.82$0.12$0.94$34.06$35.942.63%
$36.50Jul 8$0.09$0.88$0.97$35.53$37.472.72%
$36.00Jul 10$0.42$0.70$1.12$34.88$37.123.14%
$35.50Jul 10$0.67$0.46$1.13$34.37$36.633.17%
$36.50Jul 10$0.24$1.03$1.27$35.23$37.773.56%
$35.00Jul 10$1.02$0.29$1.31$33.69$36.313.67%
$34.50Jul 8$1.30$0.06$1.36$33.14$35.863.81%
$36.00Jul 13$0.55$0.84$1.39$34.61$37.393.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.20% of stock, avg 3.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$34.00Jul 8$0.04$0.03$0.07$33.93$37.07
$37.00$34.50Jul 8$0.04$0.06$0.10$34.40$37.10
$36.50$34.00Jul 8$0.09$0.03$0.12$33.88$36.62
$38.00$33.50Jul 10$0.04$0.08$0.12$33.38$38.12
$36.50$34.50Jul 8$0.09$0.06$0.15$34.35$36.65
$37.50$33.50Jul 10$0.07$0.08$0.15$33.35$37.65
$37.00$35.00Jul 8$0.04$0.12$0.16$34.84$37.16
$38.00$34.00Jul 10$0.04$0.12$0.16$33.84$38.16
$37.50$34.00Jul 10$0.07$0.12$0.19$33.81$37.69
$36.50$35.00Jul 8$0.09$0.12$0.21$34.79$36.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 8.09, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3132/33Aug 21$0.89$0.118.09$30.11$32.89
31/3233/34Aug 21$0.89$0.118.09$31.11$33.89
31/3233/34Jul 31$0.88$0.127.33$31.12$33.88
32/3334/35Jul 31$0.87$0.136.69$32.13$34.87
32/3334/35Aug 21$0.85$0.155.67$32.15$34.85
30/3133/34Aug 21$0.84$0.165.25$30.16$33.84
34/3536/37Aug 21$0.84$0.165.25$34.16$36.84
36/3738/39Aug 21$0.84$0.165.25$36.16$38.84
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Jul 13$0.05$0.9519.00
$29.00$30.00$31.00Jul 24$0.05$0.9519.00
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Aug 21$0.05$0.9519.00
$29.00$30.00$31.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Jul 31$0.06$0.9415.67
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$36.00$37.00$38.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Jul 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. 129 found (best net $-0.96, 129 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Aug 7-$0.96$2.04
$40.50$42.001:2Jul 8-$0.01$1.49
$40.00$41.001:2Jul 31-$0.06$0.94
$41.00$42.001:2Jul 31-$0.07$0.93
$39.00$40.001:2Jul 31-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$36.501:2Jul 15-$0.05$1.45
$30.00$29.001:2Jul 24-$0.06$0.94
$30.00$29.001:2Jul 31-$0.09$0.91
$31.00$30.001:2Jul 31-$0.10$0.90
$32.00$31.001:2Jul 31-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 5.29%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 21$1.890.510.8%5.29%6.13%8432.4K
$36.00Aug 14$1.620.500.8%4.54%5.38%33516
$36.00Aug 7$1.470.500.8%4.12%4.96%222.1K
$36.50Aug 14$1.460.462.2%4.09%6.33%--38
$37.00Aug 21$1.430.433.6%4.01%7.65%24221.7K
$36.50Aug 7$1.270.452.2%3.56%5.80%--193
$36.00Jul 31$1.260.490.8%3.53%4.37%3593.2K
$37.00Aug 14$1.240.423.6%3.47%7.11%1257
$37.00Aug 7$1.060.403.6%2.97%6.61%124.3K
$38.00Aug 21$1.060.356.4%2.97%9.41%3416.7K

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 42,829
Total Puts 23,960
Put/Call Ratio 0.56
Net Difference 18,869

Prior's Put/Call Breakdown

Total Calls 57,227
Total Puts 43,500
Put/Call Ratio 0.76
Net Difference 13,727

Prior 7-Day Put/Call Summary

Total Calls 2,465,396
Total Puts 2,965,975
Average Put/Call Ratio 1.32
Ratio Trend Falling

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