Tour v296
IBIT
iShares Bitcoin Trust ETF
$35.77 -0.97%
7/7 10:31

Option Volume

Detail
Current (07/07 10:30am) 84,290
Calls: 52,831 (63%)
Puts: 31,459 (37%)
Prior (07/06) 137,855
Calls: 81,011 (59%)
Puts: 56,844 (41%)
Current vs Prior -38.86%
Calls: -34.79% (Calls)
Puts: -44.66% (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 -89.14%
Calls: -85.00%
Puts: -92.58%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/07 10:30am) $7.87M
Calls: $4.88M (62%)
Puts: $2.98M (38%)
Prior (07/06) $11.28M
Calls: $7.30M (65%)
Puts: $3.98M (35%)
Current vs Prior -30.29%
Calls: -33.15%
Puts: -25.04%
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 -93.71%
Calls: -87.24%
Puts: -96.56%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/07 10:30am) 0.60
Prior (07/06) 0.70
Current vs Prior -15.14%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -55.01%
Sentiment BULLISH

Open Interest

Detail
Current (07/07 10:30am) 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 2.77% | 3.86%3.86% | 5.76%5.20% | 12.61%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -10.74% | -5.84%-5.85% | -0.95%-1.15% | +0.98%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -9.88% | -5.67%-5.85% | -0.95%-1.15% | +0.98%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -10.74% | -5.84%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 11.12% | 2.90%
Calls: 10.00% | 2.78%
Puts: 12.24% | 3.03%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -19.36% | -49.21%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -13.20% | -61.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($4.88M). Bullish P/C ratio of 0.60.

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
10:25BULLISHBULLISHBULLISH
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 246 of results (avg 5.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 212.502.51$2.510.4%4800.5939.9K
$37.00Aug 211.471.48$1.480.7%2440.4321.7K
$32.00Aug 214.604.65$4.631.1%60.79261
$29.00Aug 217.207.30$7.251.4%--0.9065
$36.00Aug 211.921.95$1.941.5%930.5132.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.541.55$1.550.6%970.4135.3K
$35.00Jul 311.021.03$1.021.0%6500.3923.6K
$36.00Jul 170.980.99$0.991.0%780.5315.2K
$36.00Aug 71.651.67$1.661.2%2130.50176
$36.00Jul 311.431.45$1.441.4%3680.511.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 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%1540.0627.9K
$42.00Jul 240.050.06$0.0616.7%10.041.1K
$37.50Jul 100.060.07$0.0714.3%1060.1011.7K
$39.00Jul 150.060.07$0.0714.3%180.07256
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Jul 130.050.06$0.0616.7%--0.051.0K
$30.50Jul 150.050.06$0.0616.7%--0.041.5K
$33.50Jul 100.060.07$0.0714.3%80.0823.3K
$30.00Jul 170.060.07$0.0714.3%580.0427.9K
$32.50Jul 130.070.08$0.0812.5%--0.07775

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 86.456.90$6.686.7%31.008
$29.50Jul 86.006.40$6.206.5%31.0020
$30.00Jul 85.455.95$5.708.8%--1.0050
$30.50Jul 85.005.45$5.238.6%--1.0011
$31.00Jul 84.504.95$4.729.5%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 176.206.45$6.333.9%211.004.9K
$42.50Jul 246.657.00$6.835.1%--1.0072
$41.00Jul 85.205.45$5.334.7%20.99--
$41.00Jul 105.155.45$5.305.7%--0.9912
$40.00Jul 104.154.50$4.338.1%--0.9884

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 55.2K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 70.600.62$0.613.3%4.8K0.27250
$38.00Jul 170.190.20$0.205.0%3.3K0.1716.4K
$36.00Jul 80.240.25$0.254.0%3.0K0.407.1K
$40.00Jul 310.200.22$0.219.5%2.4K0.137.4K
$37.00Jul 170.400.42$0.414.9%1.4K0.3023.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.100.11$0.119.1%2.8K0.1311.2K
$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 170.190.20$0.205.0%1.4K0.1420.7K
$36.00Jul 80.460.52$0.4912.2%1.2K0.601.3K

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 65.3%, max 188.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21142.5%49.5%188.1%373
$42.00Jul 8Aug 21110.7%39.1%183.2%2539.7K
$30.00Jul 8Aug 21121.6%47.3%157.3%1541
$40.50Jul 8Jul 2488.5%38.3%131.1%--205
$31.00Jul 8Aug 21101.1%45.2%123.8%--250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21142.5%49.5%188.1%1426.8K
$29.50Jul 8Aug 7132.0%49.9%164.8%13.2K
$30.00Jul 8Aug 21121.6%47.3%157.3%45627.8K
$41.00Jul 8Aug 2196.0%38.6%148.8%21.2K
$30.50Jul 8Aug 14111.3%45.9%142.4%--1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 9.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.11$0.89$0.118.09$40.11
$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$0.16$0.84$0.165.25$40.16
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$0.15$0.85$0.155.67$32.85
$32.00$31.00Aug 21$0.16$0.84$0.165.25$31.84
$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. 159 found (best R:R 9.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$31.00Aug 21$0.90$0.90$0.109.00$30.90
$31.00$32.00Jul 31$0.88$0.88$0.127.33$31.88
$30.00$33.00Aug 7$2.57$2.57$0.435.98$32.57
$32.00$33.00Jul 31$0.82$0.82$0.184.56$32.82
$31.00$32.00Aug 21$0.82$0.82$0.184.56$31.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.80$1.80$0.209.00$40.20
$42.00$41.00Aug 21$0.90$0.90$0.109.00$41.10
$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
$38.00$37.00Jul 8$0.86$0.86$0.146.14$37.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Jul 8Jul 10$0.05142.5%101.3%
$37.50Jul 8Jul 10$0.0546.2%39.4%
$33.50Jul 8Jul 10$0.0760.4%50.9%
$34.00Jul 8Jul 10$0.1053.9%48.2%
$37.00Jul 8Jul 10$0.1042.9%39.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 8Jul 10$0.0560.4%50.9%
$34.00Jul 8Jul 10$0.0853.9%48.2%
$38.50Jul 10Jul 17$0.0844.6%37.1%
$34.50Jul 8Jul 10$0.1347.4%46.3%
$35.00Jul 8Jul 10$0.1644.2%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 2.04% of stock, avg 10.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.50Jul 8$0.50$0.23$0.73$34.77$36.232.04%
$36.00Jul 8$0.25$0.49$0.74$35.26$36.742.07%
$35.00Jul 8$0.85$0.11$0.96$34.04$35.962.68%
$36.50Jul 8$0.10$0.88$0.98$35.52$37.482.74%
$36.00Jul 10$0.45$0.66$1.11$34.89$37.113.10%
$35.50Jul 10$0.72$0.43$1.15$34.35$36.653.21%
$34.50Jul 8$1.25$0.05$1.30$33.20$35.803.63%
$35.00Jul 10$1.03$0.27$1.30$33.70$36.303.63%
$36.50Jul 10$0.26$1.04$1.30$35.20$37.803.63%
$37.00Jul 8$0.04$1.35$1.39$35.61$38.393.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.20% of stock, avg 3.62%)

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$0.05$0.09$34.41$37.09
$38.00$33.50Jul 10$0.04$0.07$0.11$33.39$38.11
$36.50$34.00Jul 8$0.10$0.03$0.13$33.87$36.63
$37.50$33.50Jul 10$0.07$0.07$0.14$33.36$37.64
$36.50$34.50Jul 8$0.10$0.05$0.15$34.35$36.65
$37.00$35.00Jul 8$0.04$0.11$0.15$34.85$37.15
$38.00$34.00Jul 10$0.04$0.11$0.15$33.85$38.15
$37.50$34.00Jul 10$0.07$0.11$0.18$33.82$37.68
$36.50$35.00Jul 8$0.10$0.11$0.21$34.79$36.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 9.00, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3132/33Aug 21$0.90$0.109.00$30.10$32.90
31/3233/34Jul 31$0.88$0.127.33$31.12$33.88
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
30/3133/34Aug 21$0.84$0.165.25$30.16$33.84
32/3334/35Aug 21$0.84$0.165.25$32.16$34.84
36/3738/39Aug 21$0.84$0.165.25$36.16$38.84
32/3334/35Jul 31$0.83$0.174.88$32.17$34.83
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 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
$39.00$40.00$41.00Jul 31$0.05$0.9519.00
$34.00$35.00$36.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Aug 21$0.05$0.9519.00
$29.00$30.00$31.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Jul 31$0.06$0.9415.67
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$36.00$37.00$38.00Aug 21$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. 131 found (best net $-0.96, 130 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
$41.00$42.001:2Jul 31-$0.06$0.94
$40.00$41.001:2Jul 31-$0.07$0.93
$41.00$42.001:2Aug 7-$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-$0.11$0.89
$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. 73 found (best yield 5.37%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 21$1.920.510.6%5.37%6.01%9332.4K
$36.00Aug 14$1.720.510.6%4.81%5.45%48516
$36.00Aug 7$1.520.500.6%4.25%4.89%332.1K
$36.50Aug 14$1.470.462.0%4.11%6.15%1038
$37.00Aug 21$1.470.433.4%4.11%7.55%24421.7K
$36.50Aug 7$1.300.452.0%3.63%5.68%30193
$36.00Jul 31$1.290.490.6%3.61%4.25%4703.2K
$37.00Aug 14$1.260.423.4%3.52%6.96%2257
$38.00Aug 21$1.090.366.2%3.05%9.28%4116.7K
$37.00Aug 7$1.080.413.4%3.02%6.46%144.3K

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 52,831
Total Puts 31,459
Put/Call Ratio 0.60
Net Difference 21,372

Prior's Put/Call Breakdown

Total Calls 81,011
Total Puts 56,844
Put/Call Ratio 0.70
Net Difference 24,167

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