Tour v296
IBIT
iShares Bitcoin Trust ETF
$35.62 -1.38%
7/7 10:25

Option Volume

Detail
Current (07/07 10:25am) 79,195
Calls: 49,635 (63%)
Puts: 29,560 (37%)
Prior (07/06) 120,155
Calls: 64,858 (54%)
Puts: 55,297 (46%)
Current vs Prior -34.09%
Calls: -23.47% (Calls)
Puts: -46.54% (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 -89.79%
Calls: -85.91%
Puts: -93.02%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/07 10:25am) $6.74M
Calls: $4.27M (63%)
Puts: $2.47M (37%)
Prior (07/06) $10.17M
Calls: $6.25M (61%)
Puts: $3.92M (39%)
Current vs Prior -33.70%
Calls: -31.74%
Puts: -36.83%
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 -94.61%
Calls: -88.86%
Puts: -97.15%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/07 10:25am) 0.60
Prior (07/06) 0.85
Current vs Prior -30.15%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -55.01%
Sentiment BULLISH

Open Interest

Detail
Current (07/07 10:25am) 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% | 5.78%5.17% | 12.61%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -11.27% | -5.45%-5.45% | -0.53%-1.80% | +0.95%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -10.42% | -5.27%-5.45% | -0.53%-1.80% | +0.95%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -11.27% | -5.45%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.06% | 3.49%
Calls: 4.76% | 1.56%
Puts: 5.36% | 5.41%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -63.31% | -38.88%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -60.50% | -53.94%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($4.27M). Bullish P/C ratio of 0.60. P/C ratio dropping 30% - 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 NEUTRAL
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
10:20BULLISHBULLISHBULLISH
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 233 of results (avg 5.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 217.057.15$7.101.4%--0.9065
$35.50Jul 100.630.64$0.641.6%1860.5416.0K
$30.00Aug 216.156.25$6.201.6%10.87491
$31.00Aug 215.305.40$5.351.9%--0.83223
$36.00Jul 130.520.53$0.531.9%2360.422.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 170.820.83$0.831.2%2660.461.4K
$35.00Aug 211.601.62$1.611.2%900.4235.3K
$36.00Jul 311.511.53$1.521.3%3680.521.4K
$36.00Aug 212.052.08$2.071.4%4890.507.9K
$35.50Jul 130.620.63$0.631.6%1080.4678

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 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%1540.0527.9K
$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%1090.12898
$32.00Jul 130.050.06$0.0616.7%--0.051.0K
$30.00Jul 170.060.07$0.0714.3%580.0427.9K
$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. 160 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
$41.00Jul 85.255.45$5.353.7%21.00--
$39.00Jul 103.153.50$3.3310.5%--1.0071
$40.00Jul 104.154.50$4.338.1%--1.0084
$41.00Jul 105.155.45$5.305.7%--1.0012
$41.00Jul 175.205.45$5.334.7%--1.00697

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 51.8K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 70.560.59$0.575.3%4.8K0.26250
$36.00Jul 80.190.20$0.205.0%2.9K0.347.1K
$38.00Jul 170.170.18$0.185.6%2.5K0.1616.4K
$40.00Jul 310.190.20$0.205.0%2.4K0.127.4K
$37.00Jul 170.360.38$0.375.4%1.4K0.2823.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.110.13$0.1216.7%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 100.490.50$0.502.0%1.2K0.462.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 67.5%, max 186.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 21112.6%39.3%186.4%2539.7K
$29.00Jul 8Aug 21140.2%49.4%184.0%373
$30.00Jul 8Aug 21119.3%47.0%153.6%1541
$40.50Jul 8Jul 2490.5%38.8%133.4%--205
$31.00Jul 8Aug 2198.8%44.7%121.1%--250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.50Jul 8Aug 7150.8%52.6%186.7%--1.2K
$29.00Jul 8Aug 21140.2%49.4%184.0%1426.8K
$29.50Jul 8Aug 7129.7%49.8%160.3%13.2K
$41.00Jul 8Aug 2198.1%38.7%153.7%21.2K
$30.00Jul 8Aug 21119.3%47.0%153.6%45627.8K

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 2.07)

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$0.12$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
$38.00$39.00Jul 31$0.19$0.81$0.194.26$38.19
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$0.16$0.84$0.165.25$32.84
$32.00$31.00Aug 21$0.18$0.82$0.184.56$31.82
$34.50$34.00Jul 15$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. 151 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$30.00Aug 21$0.90$0.90$0.109.00$29.90
$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$0.82$0.82$0.184.56$31.82
$34.50$35.00Jul 10$0.39$0.39$0.113.55$34.89
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$3.37$3.37$0.635.35$38.63
$39.00$38.00Jul 31$0.82$0.82$0.184.56$38.18
$40.00$39.00Aug 21$0.80$0.80$0.204.00$39.20

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$0.05140.2%99.6%
$37.50Jul 8Jul 10$0.0548.9%41.9%
$33.50Jul 8Jul 10$0.0857.6%50.3%
$37.00Jul 8Jul 10$0.0846.1%40.3%
$34.00Jul 8Jul 10$0.1050.8%47.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 8Jul 10$0.0657.6%50.3%
$38.00Jul 8Jul 10$0.0659.4%43.0%
$38.50Jul 10Jul 17$0.0846.6%37.8%
$34.00Jul 8Jul 10$0.0950.8%47.6%
$37.00Jul 8Jul 10$0.1046.1%40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 1.99% of stock, avg 10.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.50Jul 8$0.42$0.29$0.71$34.79$36.211.99%
$36.00Jul 8$0.20$0.56$0.76$35.24$36.762.13%
$35.00Jul 8$0.78$0.14$0.92$34.08$35.922.58%
$36.50Jul 8$0.08$0.92$1.00$35.50$37.502.81%
$36.00Jul 10$0.39$0.74$1.13$34.87$37.133.17%
$35.50Jul 10$0.64$0.50$1.14$34.36$36.643.20%
$36.50Jul 10$0.22$1.04$1.26$35.24$37.763.54%
$34.50Jul 8$1.23$0.06$1.29$33.21$35.793.62%
$35.00Jul 10$1.00$0.32$1.32$33.68$36.323.71%
$36.00Jul 13$0.53$0.84$1.37$34.63$37.373.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.20% of stock, avg 3.59%)

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$0.08$0.12$33.38$38.12
$36.50$34.50Jul 8$0.08$0.06$0.14$34.36$36.64
$37.50$33.50Jul 10$0.07$0.08$0.15$33.35$37.65
$38.00$34.00Jul 10$0.04$0.12$0.16$33.84$38.16
$37.00$35.00Jul 8$0.04$0.14$0.18$34.82$37.18
$37.50$34.00Jul 10$0.07$0.12$0.19$33.81$37.69
$37.00$33.50Jul 10$0.12$0.08$0.20$33.30$37.20

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$0.88$0.127.33$31.12$33.88
32/3334/35Aug 21$0.86$0.146.14$32.14$34.86
31/3234/35Jul 31$0.83$0.174.88$31.17$34.83
33/3435/36Aug 21$0.83$0.174.88$33.17$35.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
33/3435/36Jul 31$0.82$0.184.56$33.18$35.82
30/3133/34Aug 21$0.82$0.184.56$30.18$33.82

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
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$29.00$30.00$31.00Jul 31$0.06$0.9415.67
$33.00$34.00$35.00Jul 31$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Jul 17$0.05$0.9519.00
$30.00$31.00$32.00Jul 31$0.05$0.9519.00
$31.00$32.00$33.00Jul 31$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$38.00$39.00$40.00Jul 31$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 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-$0.08$0.92
$31.00$30.001:2Jul 31-$0.12$0.88
$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$1.860.501.1%5.22%6.29%9332.4K
$36.00Aug 14$1.620.501.1%4.55%5.61%33516
$36.00Aug 7$1.460.501.1%4.10%5.17%222.1K
$36.50Aug 14$1.430.462.5%4.01%6.49%--38
$37.00Aug 21$1.400.423.9%3.93%7.80%24221.7K
$36.50Aug 7$1.240.452.5%3.48%5.95%17193
$36.00Jul 31$1.230.481.1%3.45%4.52%4663.2K
$37.00Aug 14$1.220.413.9%3.43%7.30%2257
$37.00Aug 7$1.030.403.9%2.89%6.77%134.3K
$37.50Aug 14$1.030.375.3%2.89%8.17%--211

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 49,635
Total Puts 29,560
Put/Call Ratio 0.60
Net Difference 20,075

Prior's Put/Call Breakdown

Total Calls 64,858
Total Puts 55,297
Put/Call Ratio 0.85
Net Difference 9,561

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