Tour v297
IBIT
iShares Bitcoin Trust ETF
$35.51 -1.69%
7/7 10:37

Option Volume

Detail
Current (07/07 10:35am) 92,816
Calls: 58,620 (63%)
Puts: 34,196 (37%)
Prior (07/06) 144,248
Calls: 85,354 (59%)
Puts: 58,894 (41%)
Current vs Prior -35.66%
Calls: -31.32% (Calls)
Puts: -41.94% (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 -88.04%
Calls: -83.36%
Puts: -91.93%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/07 10:35am) $8.55M
Calls: $5.23M (61%)
Puts: $3.31M (39%)
Prior (07/06) $12.39M
Calls: $7.63M (62%)
Puts: $4.76M (38%)
Current vs Prior -31.03%
Calls: -31.41%
Puts: -30.41%
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 -93.16%
Calls: -86.33%
Puts: -96.18%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/07 10:35am) 0.58
Prior (07/06) 0.69
Current vs Prior -15.46%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -55.92%
Sentiment BULLISH

Open Interest

Detail
Current (07/07 10:35am) 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 2.84% | 3.94%3.94% | 5.83%5.15% | 12.59%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -8.27% | -3.78%-3.78% | +0.26%-2.03% | +0.82%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -7.39% | -3.60%-3.78% | +0.26%-2.03% | +0.82%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -8.27% | -3.78%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 8.96% | 5.99%
Calls: 5.41% | 3.45%
Puts: 12.50% | 8.54%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -35.03% | +4.90%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -30.06% | -20.95%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($5.23M). Bullish P/C ratio of 0.58.

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 BULLISH
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
10:30BULLISHBULLISHBULLISH
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 206 of results (avg 5.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 216.957.05$7.001.4%--0.9065
$30.00Aug 216.056.15$6.101.6%130.87491
$31.00Aug 215.205.30$5.251.9%--0.83223
$34.00Aug 212.943.00$2.972.0%1350.656.0K
$36.00Jul 130.480.49$0.492.0%4860.402.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 211.261.27$1.270.8%580.3516.5K
$35.00Aug 211.631.65$1.641.2%1010.4335.3K
$36.00Jul 311.561.58$1.571.3%3680.531.4K
$34.00Jul 310.770.78$0.781.3%1200.324.0K
$35.50Aug 71.521.54$1.531.3%370.47437

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 100.050.06$0.0616.7%1060.0911.7K
$39.00Jul 150.050.06$0.0616.7%180.06256
$40.00Jul 170.050.06$0.0616.7%1540.0527.9K
$42.00Jul 240.050.06$0.0616.7%10.041.1K
$36.50Jul 80.060.07$0.0714.3%1.1K0.146.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 100.050.06$0.0616.7%1640.0735.7K
$29.00Jul 170.050.06$0.0616.7%--0.0314.4K
$32.00Jul 130.060.07$0.0714.3%--0.061.0K
$30.00Jul 170.060.07$0.0714.3%680.0427.9K
$31.50Jul 150.070.08$0.0812.5%2220.06312

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 162 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 136.457.05$6.758.9%--1.0021
$29.00Jul 86.406.90$6.657.5%30.998
$29.50Jul 85.906.40$6.158.1%30.9920
$30.00Jul 85.405.95$5.689.7%--0.9950
$30.50Jul 84.905.45$5.1810.6%--0.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 84.154.60$4.3810.3%21.00--
$41.00Jul 85.155.60$5.388.4%21.00--
$39.00Jul 103.253.60$3.4310.2%11.0071
$40.00Jul 104.254.60$4.437.9%--1.0084
$41.00Jul 105.205.60$5.407.4%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 286 active (total vol 61.5K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 70.530.55$0.543.7%4.8K0.25250
$38.00Jul 170.150.17$0.1612.5%3.9K0.1516.4K
$36.00Jul 80.160.17$0.175.9%3.5K0.307.1K
$40.00Jul 310.180.19$0.195.3%2.4K0.127.4K
$36.00Jul 170.680.70$0.692.9%2.4K0.4314.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.130.14$0.147.1%4.5K0.1611.2K
$31.00Jul 170.090.10$0.1010.0%1.9K0.065.3K
$32.00Jul 170.130.14$0.147.1%1.4K0.1020.3K
$33.00Jul 170.220.23$0.234.3%1.4K0.1520.7K
$35.50Jul 100.540.55$0.551.8%1.2K0.492.6K

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 70.1%, max 193.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 21114.9%39.1%193.6%2559.7K
$29.00Jul 8Aug 21138.8%49.3%181.7%373
$30.00Jul 8Aug 21117.8%47.0%150.5%13541
$40.50Jul 8Jul 2492.8%39.0%137.8%--205
$40.00Jul 8Aug 2185.1%38.3%122.2%19228.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21138.8%49.3%181.7%1446.8K
$28.50Jul 8Aug 7149.5%53.4%179.9%51.2K
$41.00Jul 8Aug 21100.3%38.6%159.8%21.2K
$29.50Jul 8Aug 7128.3%49.8%157.7%13.2K
$30.00Jul 8Aug 21117.8%47.0%150.5%45727.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 9.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 21$0.10$0.90$0.109.00$41.10
$40.00$41.00Aug 14$0.12$0.88$0.127.33$40.12
$40.00$41.00Aug 21$0.14$0.86$0.146.14$40.14
$39.00$40.00Aug 14$0.17$0.83$0.174.88$39.17
$38.00$39.00Jul 31$0.18$0.82$0.184.56$38.18
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$0.13$0.87$0.136.69$30.87
$33.00$32.00Jul 31$0.17$0.83$0.174.88$32.83
$32.00$31.00Aug 21$0.18$0.82$0.184.56$31.82
$35.00$34.50Jul 8$0.10$0.40$0.104.00$34.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 9.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$31.00Jul 24$0.90$0.90$0.109.00$30.90
$30.00$33.00Aug 7$2.58$2.58$0.426.14$32.58
$30.00$31.00Aug 21$0.85$0.85$0.155.67$30.85
$32.50$33.00Jul 24$0.40$0.40$0.104.00$32.90
$31.00$32.00Aug 21$0.80$0.80$0.204.00$31.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 7$0.90$0.90$0.109.00$40.10
$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
$42.00$40.00Aug 14$1.73$1.73$0.276.41$40.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Jul 8Jul 10$0.0649.1%40.5%
$33.50Jul 8Jul 10$0.0755.4%50.3%
$36.50Jul 8Jul 10$0.1243.5%40.4%
$34.00Jul 8Jul 10$0.1452.1%47.5%
$31.50Jul 10Jul 17$0.1568.0%52.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 10Jul 17$0.0548.1%38.0%
$38.00Jul 8Jul 10$0.0661.9%44.6%
$33.50Jul 8Jul 10$0.0755.4%50.3%
$34.00Jul 8Jul 10$0.1052.1%47.5%
$37.00Jul 8Jul 10$0.1249.1%40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 2.03% of stock, avg 10.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.50Jul 8$0.37$0.35$0.72$34.78$36.222.03%
$36.00Jul 8$0.17$0.64$0.81$35.19$36.812.28%
$35.00Jul 8$0.70$0.17$0.87$34.13$35.872.45%
$36.50Jul 8$0.07$0.96$1.03$35.47$37.532.90%
$35.50Jul 10$0.58$0.55$1.13$34.37$36.633.18%
$34.50Jul 8$1.09$0.07$1.16$33.34$35.663.27%
$36.00Jul 10$0.35$0.82$1.17$34.83$37.173.29%
$35.00Jul 10$0.89$0.35$1.24$33.76$36.243.49%
$36.50Jul 10$0.19$1.13$1.32$35.18$37.823.72%
$36.00Jul 13$0.49$0.87$1.36$34.64$37.363.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.23% of stock, avg 3.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$34.00Jul 8$0.04$0.04$0.08$33.92$37.08
$36.50$34.00Jul 8$0.07$0.04$0.11$33.89$36.61
$37.00$34.50Jul 8$0.04$0.07$0.11$34.39$37.11
$38.00$33.50Jul 10$0.04$0.09$0.13$33.37$38.13
$36.50$34.50Jul 8$0.07$0.07$0.14$34.36$36.64
$37.50$33.50Jul 10$0.06$0.09$0.15$33.35$37.65
$38.00$34.00Jul 10$0.04$0.14$0.18$33.82$38.18
$37.00$33.50Jul 10$0.10$0.09$0.19$33.31$37.19
$37.50$34.00Jul 10$0.06$0.14$0.20$33.80$37.70
$36.00$34.00Jul 8$0.17$0.04$0.21$33.79$36.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 6.69, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3234/35Jul 31$0.87$0.136.69$31.13$34.87
31/3233/34Aug 21$0.86$0.146.14$31.14$33.86
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
31/3233/34Jul 31$0.84$0.165.25$31.16$33.84
32/3334/35Aug 21$0.84$0.165.25$32.16$34.84
35/3637/38Aug 21$0.84$0.165.25$35.16$37.84
36/3738/39Aug 21$0.83$0.174.88$36.17$38.83
30/3133/34Aug 21$0.81$0.194.26$30.19$33.81
34/3536/37Aug 21$0.81$0.194.26$34.19$36.81
34/3536/36Jul 15$0.40$0.104.00$34.60$35.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Aug 21$0.05$0.9519.00
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$29.00$30.00$31.00Jul 31$0.06$0.9415.67
$34.00$35.00$36.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$40.00$42.00Aug 14$0.08$1.9224.00
$30.00$31.00$32.00Jul 31$0.05$0.9519.00
$40.00$41.00$42.00Jul 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 7$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-0.87, 133 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Aug 7-$0.87$2.13
$40.50$42.001:2Jul 8-$0.01$1.49
$41.00$42.001:2Jul 31-$0.06$0.94
$41.00$42.001:2Aug 7-$0.08$0.92
$39.00$40.001:2Jul 31-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Jul 8-$0.34$1.66
$38.00$36.501:2Jul 15-$0.08$1.42
$30.00$29.001:2Jul 24-$0.08$0.92
$30.00$29.001:2Jul 31-$0.09$0.91
$31.00$30.001:2Jul 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. 70 found (best yield 5.04%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 21$1.790.491.4%5.04%6.42%9632.4K
$36.00Aug 14$1.570.491.4%4.42%5.80%48516
$36.00Aug 7$1.390.491.4%3.91%5.29%732.1K
$36.50Aug 14$1.370.452.8%3.86%6.65%1038
$37.00Aug 21$1.350.414.2%3.80%8.00%24721.7K
$36.50Aug 7$1.180.442.8%3.32%6.11%52193
$36.00Jul 31$1.170.471.4%3.29%4.67%4923.2K
$37.00Aug 14$1.150.404.2%3.24%7.43%2257
$38.00Aug 21$0.990.347.0%2.79%9.80%4416.7K
$37.00Aug 7$0.970.394.2%2.73%6.93%234.3K

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 58,620
Total Puts 34,196
Put/Call Ratio 0.58
Net Difference 24,424

Prior's Put/Call Breakdown

Total Calls 85,354
Total Puts 58,894
Put/Call Ratio 0.69
Net Difference 26,460

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