Tour v295
IBIT
iShares Bitcoin Trust ETF
$35.67 -1.25%
7/7 10:20

Option Volume

Detail
Current (07/07 10:20am) 74,760
Calls: 47,807 (64%)
Puts: 26,953 (36%)
Prior (07/06) 107,661
Calls: 61,736 (57%)
Puts: 45,925 (43%)
Current vs Prior -30.56%
Calls: -22.56% (Calls)
Puts: -41.31% (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 -90.36%
Calls: -86.43%
Puts: -93.64%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/07 10:20am) $6.16M
Calls: $4.11M (67%)
Puts: $2.05M (33%)
Prior (07/06) $9.44M
Calls: $5.75M (61%)
Puts: $3.69M (39%)
Current vs Prior -34.80%
Calls: -28.54%
Puts: -44.54%
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 -95.08%
Calls: -89.26%
Puts: -97.64%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/07 10:20am) 0.56
Prior (07/06) 0.74
Current vs Prior -24.21%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -57.40%
Sentiment BULLISH

Open Interest

Detail
Current (07/07 10:20am) 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% | 3.87%3.87% | 5.75%5.21% | 12.62%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -11.40% | -5.58%-5.58% | -1.15%-0.87% | +1.04%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -10.54% | -5.40%-5.58% | -1.15%-0.87% | +1.04%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -11.40% | -5.58%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.11% | 3.60%
Calls: 6.67% | 3.03%
Puts: 7.55% | 4.17%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -48.44% | -36.95%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -44.50% | -52.49%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($4.11M). Bullish P/C ratio of 0.56. P/C ratio dropping 24% - 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
10:15BULLISHBULLISHBULLISH
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 234 of results (avg 5.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.431.45$1.441.4%2420.4321.7K
$29.00Aug 217.107.20$7.151.4%--0.9065
$36.00Aug 211.881.91$1.901.6%930.5132.4K
$30.00Aug 216.206.30$6.251.6%10.87491
$35.00Aug 212.442.48$2.461.6%3840.5839.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.581.59$1.590.6%890.4235.3K
$36.00Jul 311.481.50$1.491.3%3010.521.4K
$32.00Aug 210.700.71$0.711.4%790.213.3K
$36.00Aug 212.022.05$2.041.5%4870.507.9K
$36.00Jul 241.261.28$1.271.6%250.531.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 130.050.06$0.0616.7%140.07270
$40.00Jul 170.050.06$0.0616.7%1530.0527.9K
$42.00Jul 240.050.06$0.0616.7%10.041.1K
$37.50Jul 100.060.07$0.0714.3%1050.1011.7K
$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
$30.00Jul 170.060.07$0.0714.3%530.0427.9K
$33.50Jul 100.070.08$0.0812.5%70.0923.3K
$32.50Jul 130.070.08$0.0812.5%--0.07775

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 136.507.05$6.788.1%--1.0021
$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
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 176.206.45$6.333.9%211.004.9K

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 49.9K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 70.570.60$0.595.1%4.8K0.26250
$36.00Jul 80.200.22$0.219.5%2.8K0.367.1K
$38.00Jul 170.170.18$0.185.6%2.5K0.1616.4K
$40.00Jul 310.190.21$0.2010.0%2.4K0.127.4K
$37.00Jul 170.370.39$0.385.3%1.4K0.2923.2K
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%1.4K0.1420.7K
$35.50Jul 100.460.47$0.472.1%1.1K0.442.6K

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 63.1%, max 185.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 21111.7%39.1%185.6%39.7K
$29.00Jul 8Aug 21140.7%49.3%185.3%373
$30.00Jul 8Aug 21119.9%47.1%154.7%1541
$40.50Jul 8Jul 2489.6%38.5%132.9%--205
$31.00Jul 8Aug 2199.4%44.9%121.3%--250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21140.7%49.3%185.3%1426.8K
$29.50Jul 8Aug 7130.3%49.3%164.3%13.2K
$30.00Jul 8Aug 21119.9%47.1%154.7%35627.8K
$30.50Jul 8Aug 14109.6%46.1%137.7%--1.0K
$31.00Jul 8Aug 2199.4%44.9%121.3%2779.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 9.00, avg 2.13)

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$0.12$0.88$0.127.33$40.12
$40.00$41.00Aug 21$0.15$0.85$0.155.67$40.15
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$0.13$0.87$0.136.69$30.87
$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
$34.50$34.00Jul 17$0.11$0.39$0.113.55$34.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 7.33, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$33.00Aug 7$2.57$2.57$0.435.98$32.57
$30.00$31.00Aug 21$0.85$0.85$0.155.67$30.85
$31.00$32.00Aug 21$0.85$0.85$0.155.67$31.85
$33.50$34.00Jul 24$0.39$0.39$0.113.55$33.89
$34.00$34.50Jul 24$0.39$0.39$0.113.55$34.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Jul 31$0.88$0.88$0.127.33$39.12
$41.00$40.00Aug 21$0.88$0.88$0.127.33$40.12
$42.00$38.00Aug 14$3.39$3.39$0.615.56$38.61
$39.00$38.00Jul 31$0.82$0.82$0.184.56$38.18
$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. 22 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Jul 8Jul 10$0.05140.7%100.2%
$37.50Jul 8Jul 10$0.0547.9%40.8%
$33.50Jul 8Jul 10$0.0858.6%51.3%
$37.00Jul 8Jul 10$0.0944.9%40.3%
$34.00Jul 8Jul 10$0.1251.8%48.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 8Jul 10$0.0658.6%51.3%
$38.00Jul 8Jul 10$0.0658.2%42.1%
$38.50Jul 10Jul 17$0.0845.7%37.2%
$34.00Jul 8Jul 10$0.0951.8%48.0%
$36.50Jul 8Jul 10$0.1142.4%40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 2.02% of stock, avg 10.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.50Jul 8$0.45$0.27$0.72$34.78$36.222.02%
$36.00Jul 8$0.21$0.53$0.74$35.26$36.742.07%
$35.00Jul 8$0.80$0.12$0.92$34.08$35.922.58%
$36.50Jul 8$0.09$0.92$1.01$35.49$37.512.83%
$35.50Jul 10$0.66$0.47$1.13$34.37$36.633.17%
$36.00Jul 10$0.41$0.72$1.13$34.87$37.133.17%
$36.50Jul 10$0.23$1.03$1.26$35.24$37.763.53%
$34.50Jul 8$1.21$0.06$1.27$33.23$35.773.56%
$35.00Jul 10$0.98$0.30$1.28$33.72$36.283.59%
$37.00Jul 8$0.04$1.35$1.39$35.61$38.393.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.20% of stock, avg 3.63%)

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. 125 found (best R:R 8.09, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Jul 31$0.89$0.118.09$32.11$34.89
31/3233/34Jul 31$0.88$0.127.33$31.12$33.88
30/3132/33Aug 21$0.88$0.127.33$30.12$32.88
31/3233/34Aug 21$0.87$0.136.69$31.13$33.87
32/3334/35Aug 21$0.86$0.146.14$32.14$34.86
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
31/3234/35Jul 31$0.83$0.174.88$31.17$34.83
30/3133/34Aug 21$0.83$0.174.88$30.17$33.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
36/3738/39Aug 21$0.83$0.174.88$36.17$38.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 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
$33.00$34.00$35.00Jul 31$0.05$0.9519.00
$29.00$30.00$31.00Aug 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
$39.00$40.00$41.00Jul 17$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$31.00$32.00$33.00Jul 31$0.06$0.9415.67
$38.00$39.00$40.00Jul 31$0.06$0.9415.67
$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. 128 found (best net $-0.96, 127 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-$0.08$0.92
$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-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 5.27%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 21$1.880.510.9%5.27%6.20%9332.4K
$36.00Aug 14$1.620.500.9%4.54%5.47%33516
$36.00Aug 7$1.460.500.9%4.09%5.02%222.1K
$36.50Aug 14$1.450.462.3%4.07%6.39%--38
$37.00Aug 21$1.430.433.7%4.01%7.74%24221.7K
$36.50Aug 7$1.260.452.3%3.53%5.86%16193
$36.00Jul 31$1.250.480.9%3.50%4.43%4593.2K
$37.00Aug 14$1.240.423.7%3.48%7.20%2257
$37.00Aug 7$1.050.403.7%2.94%6.67%134.3K
$38.00Aug 21$1.050.356.5%2.94%9.48%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 47,807
Total Puts 26,953
Put/Call Ratio 0.56
Net Difference 20,854

Prior's Put/Call Breakdown

Total Calls 61,736
Total Puts 45,925
Put/Call Ratio 0.74
Net Difference 15,811

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