Tour v295
IBIT
iShares Bitcoin Trust ETF
$35.65 -1.30%
7/7 10:15

Option Volume

Detail
Current (07/07 10:15am) 71,042
Calls: 46,243 (65%)
Puts: 24,799 (35%)
Prior (07/06) 104,210
Calls: 59,549 (57%)
Puts: 44,661 (43%)
Current vs Prior -31.83%
Calls: -22.34% (Calls)
Puts: -44.47% (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 -90.84%
Calls: -86.87%
Puts: -94.15%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/07 10:15am) $5.78M
Calls: $3.96M (69%)
Puts: $1.81M (31%)
Prior (07/06) $8.95M
Calls: $5.41M (60%)
Puts: $3.54M (40%)
Current vs Prior -35.46%
Calls: -26.68%
Puts: -48.87%
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 -95.38%
Calls: -89.64%
Puts: -97.91%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/07 10:15am) 0.54
Prior (07/06) 0.75
Current vs Prior -28.50%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -59.48%
Sentiment BULLISH

Open Interest

Detail
Current (07/07 10:15am) 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 2.69% | 3.84%3.84% | 5.72%5.13% | 12.57%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -13.16% | -6.21%-6.21% | -1.58%-2.41% | +0.64%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -12.32% | -6.03%-6.21% | -1.58%-2.41% | +0.64%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -13.16% | -6.21%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 10.10% | 2.94%
Calls: 6.98% | 3.13%
Puts: 13.21% | 2.74%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -26.76% | -48.51%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -21.16% | -61.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($3.96M). Bullish P/C ratio of 0.54. P/C ratio dropping 28% - 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
10:10BULLISHBULLISHBULLISH
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 231 of results (avg 5.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.730.74$0.741.4%7090.4514.7K
$37.00Aug 211.411.43$1.421.4%2420.4221.7K
$36.00Aug 211.861.89$1.881.6%930.5032.4K
$31.00Aug 215.305.40$5.351.9%--0.83223
$36.50Jul 170.520.53$0.531.9%290.363.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.581.59$1.590.6%770.4235.3K
$35.50Aug 71.461.47$1.470.7%--0.46437
$36.00Jul 241.271.28$1.270.8%250.531.2K
$35.00Aug 71.251.26$1.250.8%100.41829
$34.00Aug 211.211.22$1.210.8%130.3416.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 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%10.041.1K
$37.50Jul 100.060.07$0.0714.3%990.1011.7K
$39.50Jul 170.060.07$0.0714.3%5000.072.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 80.050.06$0.0616.7%1040.11898
$32.00Jul 130.050.06$0.0616.7%--0.051.0K
$33.50Jul 100.060.07$0.0714.3%60.0923.3K
$30.00Jul 170.060.07$0.0714.3%530.0427.9K
$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 175.205.45$5.334.7%--1.00697
$42.00Jul 176.206.40$6.303.2%211.004.9K

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 46.7K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 70.560.59$0.575.3%4.8K0.26250
$38.00Jul 170.160.18$0.1711.8%2.5K0.1516.4K
$40.00Jul 310.190.20$0.205.0%2.4K0.127.4K
$36.00Jul 80.190.21$0.2010.0%2.4K0.357.1K
$37.00Jul 170.360.37$0.372.7%1.4K0.2823.2K
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 80.270.28$0.283.6%8910.431.6K

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 64.1%, max 186.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 21112.0%39.1%186.6%19.7K
$29.00Jul 8Aug 21140.1%49.0%186.2%373
$30.00Jul 8Aug 21119.3%46.7%155.3%1541
$40.50Jul 8Jul 2489.9%38.1%136.0%--205
$31.00Jul 8Aug 2198.9%44.6%121.6%--250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21140.1%49.0%186.2%1426.8K
$29.50Jul 8Aug 7129.7%49.0%164.7%13.2K
$30.00Jul 8Aug 21119.3%46.7%155.3%25127.8K
$30.50Jul 8Aug 14109.0%45.9%137.4%--1.0K
$31.00Jul 8Aug 2198.9%44.6%121.6%669.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 9.00, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.10$0.90$0.109.00$40.10
$39.00$40.00Jul 31$0.11$0.89$0.118.09$39.11
$40.00$41.00Aug 14$0.13$0.87$0.136.69$40.13
$40.00$41.00Aug 21$0.15$0.85$0.155.67$40.15
$39.00$40.00Aug 14$0.19$0.81$0.194.26$39.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Jul 31$0.11$0.89$0.118.09$31.89
$31.00$30.00Aug 21$0.12$0.88$0.127.33$30.88
$33.00$32.00Jul 31$0.15$0.85$0.155.67$32.85
$32.00$31.00Aug 21$0.17$0.83$0.174.88$31.83
$34.00$33.50Jul 24$0.10$0.40$0.104.00$33.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 9.00, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$30.00Aug 21$0.90$0.90$0.109.00$29.90
$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$0.82$0.82$0.184.56$31.82
$34.50$35.00Jul 24$0.40$0.40$0.104.00$34.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$38.00$37.00Jul 8$0.90$0.90$0.109.00$37.10
$41.00$40.00Aug 21$0.86$0.86$0.146.14$40.14
$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$0.79$0.79$0.213.76$39.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 8Jul 10$0.0548.4%41.3%
$33.50Jul 8Jul 10$0.0757.9%48.9%
$37.00Jul 8Jul 10$0.0845.5%39.7%
$29.00Jul 8Jul 13$0.10140.1%77.5%
$34.00Jul 8Jul 10$0.1351.2%47.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 8Jul 10$0.0557.9%48.9%
$38.00Jul 8Jul 10$0.0758.7%42.5%
$37.00Jul 8Jul 10$0.0845.5%39.7%
$38.50Jul 10Jul 17$0.0846.1%36.6%
$34.00Jul 8Jul 10$0.0951.2%47.4%

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$0.43$0.28$0.71$34.79$36.211.99%
$36.00Jul 8$0.20$0.53$0.73$35.27$36.732.05%
$35.00Jul 8$0.81$0.13$0.94$34.06$35.942.64%
$36.50Jul 8$0.08$0.88$0.96$35.54$37.462.69%
$35.50Jul 10$0.64$0.48$1.12$34.38$36.623.14%
$36.00Jul 10$0.39$0.73$1.12$34.88$37.123.14%
$36.50Jul 10$0.22$1.03$1.25$35.25$37.753.51%
$35.00Jul 10$0.98$0.30$1.28$33.72$36.283.59%
$34.50Jul 8$1.25$0.06$1.31$33.19$35.813.67%
$36.00Jul 13$0.53$0.84$1.37$34.63$37.373.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.20% of stock, avg 3.60%)

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$0.08$0.03$0.11$33.89$36.61
$38.00$33.50Jul 10$0.04$0.07$0.11$33.39$38.11
$36.50$34.50Jul 8$0.08$0.06$0.14$34.36$36.64
$37.50$33.50Jul 10$0.07$0.07$0.14$33.36$37.64
$38.00$34.00Jul 10$0.04$0.12$0.16$33.84$38.16
$37.00$35.00Jul 8$0.04$0.13$0.17$34.83$37.17
$37.00$33.50Jul 10$0.12$0.07$0.19$33.31$37.19
$37.50$34.00Jul 10$0.07$0.12$0.19$33.81$37.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 8.09, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Jul 31$0.89$0.118.09$31.11$33.89
32/3334/35Jul 31$0.88$0.127.33$32.12$34.88
31/3233/34Aug 21$0.87$0.136.69$31.13$33.87
32/3334/35Aug 21$0.85$0.155.67$32.15$34.85
31/3234/35Jul 31$0.84$0.165.25$31.16$34.84
34/3536/37Aug 21$0.84$0.165.25$34.16$36.84
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
30/3133/34Aug 21$0.82$0.184.56$30.18$33.82
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 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
$33.00$34.00$35.00Jul 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 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$33.00Aug 21$0.06$0.9415.67
$38.00$39.00$40.00Aug 21$0.06$0.9415.67
$35.00$36.00$37.00Aug 21$0.07$0.9313.29
$39.00$40.00$41.00Aug 21$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. 128 found (best net $-0.96, 128 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
$39.00$40.001:2Jul 31-$0.09$0.91
$41.00$42.001:2Aug 7-$0.09$0.91
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-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 5.22%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 21$1.860.501.0%5.22%6.20%9332.4K
$36.00Aug 14$1.620.501.0%4.54%5.53%33516
$36.00Aug 7$1.460.501.0%4.10%5.08%222.1K
$36.50Aug 14$1.430.462.4%4.01%6.40%--38
$37.00Aug 21$1.410.423.8%3.96%7.74%24221.7K
$36.50Aug 7$1.240.452.4%3.48%5.86%--193
$36.00Jul 31$1.230.481.0%3.45%4.43%3693.2K
$37.00Aug 14$1.220.423.8%3.42%7.21%1257
$38.00Aug 21$1.040.356.6%2.92%9.51%3416.7K
$37.00Aug 7$1.030.403.8%2.89%6.68%124.3K

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 46,243
Total Puts 24,799
Put/Call Ratio 0.54
Net Difference 21,444

Prior's Put/Call Breakdown

Total Calls 59,549
Total Puts 44,661
Put/Call Ratio 0.75
Net Difference 14,888

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