Tour v297
IBIT
iShares Bitcoin Trust ETF
$35.60 -1.44%
7/7 10:42

Option Volume

Detail
Current (07/07 10:40am) 95,457
Calls: 60,031 (63%)
Puts: 35,426 (37%)
Prior (07/06) 151,294
Calls: 89,516 (59%)
Puts: 61,778 (41%)
Current vs Prior -36.91%
Calls: -32.94% (Calls)
Puts: -42.66% (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 -87.70%
Calls: -82.96%
Puts: -91.64%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/07 10:40am) $8.86M
Calls: $5.45M (62%)
Puts: $3.41M (38%)
Prior (07/06) $13.13M
Calls: $8.17M (62%)
Puts: $4.96M (38%)
Current vs Prior -32.51%
Calls: -33.24%
Puts: -31.31%
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 -92.91%
Calls: -85.75%
Puts: -96.07%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/07 10:40am) 0.59
Prior (07/06) 0.69
Current vs Prior -14.49%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -55.42%
Sentiment BULLISH

Open Interest

Detail
Current (07/07 10:40am) 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 2.81% | 3.88%3.88% | 5.79%5.20% | 12.50%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -9.41% | -5.39%-5.40% | -0.47%-1.21% | +0.11%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -8.54% | -5.22%-5.40% | -0.47%-1.21% | +0.11%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -9.41% | -5.39%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 11.29% | 6.37%
Calls: 7.32% | 4.84%
Puts: 15.25% | 7.89%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -18.13% | +11.56%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -11.88% | -15.93%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($5.45M). Bullish P/C ratio of 0.59.

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
10:35BULLISHBULLISHBULLISH
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 235 of results (avg 5.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Aug 71.721.74$1.731.2%760.54684
$36.00Aug 71.461.48$1.471.4%970.492.1K
$29.00Aug 217.057.15$7.101.4%--0.9065
$37.00Aug 211.381.40$1.391.4%2470.4221.7K
$30.00Aug 216.156.25$6.201.6%130.87491
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 71.731.74$1.740.6%2550.51176
$35.50Aug 71.491.50$1.500.7%520.47437
$34.00Aug 211.241.25$1.250.8%580.3416.5K
$35.00Aug 211.591.61$1.601.3%1100.4235.3K
$36.00Jul 311.501.52$1.511.3%4680.521.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.37, 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
$39.50Jul 170.060.07$0.0714.3%5000.062.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 100.050.06$0.0616.7%1640.0735.7K
$30.50Jul 150.050.06$0.0616.7%--0.041.5K
$29.00Jul 170.050.06$0.0616.7%--0.0314.4K
$34.50Jul 80.060.07$0.0714.3%1480.13898
$32.00Jul 130.060.07$0.0714.3%--0.061.0K

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 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
$31.00Jul 84.404.95$4.6811.8%--0.9927
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 104.304.55$4.435.6%--1.0084
$41.00Jul 105.255.60$5.436.4%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 288 active (total vol 63.3K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 70.540.57$0.555.5%4.8K0.25250
$38.00Jul 170.160.17$0.175.9%4.0K0.1516.4K
$36.00Jul 80.180.20$0.1910.5%3.6K0.327.1K
$40.00Jul 310.190.20$0.205.0%2.4K0.127.4K
$36.00Jul 170.710.73$0.722.8%2.4K0.4414.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.120.13$0.137.7%4.5K0.1511.2K
$31.00Jul 170.080.09$0.0911.1%1.9K0.065.3K
$32.00Jul 170.130.14$0.147.1%1.4K0.0920.3K
$33.00Jul 170.210.22$0.224.5%1.4K0.1520.7K
$35.50Jul 100.500.51$0.512.0%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 71.2%, max 190.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 21113.8%39.1%190.7%2559.7K
$29.00Jul 8Aug 21140.3%49.2%185.1%373
$30.00Jul 8Aug 21119.3%46.9%154.4%13541
$40.50Jul 8Jul 2491.6%38.5%138.0%--205
$31.00Jul 8Aug 2198.7%44.8%120.1%--250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.50Jul 8Aug 7150.9%52.6%187.1%51.2K
$29.00Jul 8Aug 21140.3%49.2%185.1%1446.8K
$29.50Jul 8Aug 7129.7%49.4%162.7%13.2K
$41.00Jul 8Aug 2199.1%38.5%157.4%21.2K
$30.00Jul 8Aug 21119.3%46.9%154.4%53727.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 121 found (best R:R 9.00, avg 2.02)

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$0.13$0.87$0.136.69$40.13
$40.00$41.00Aug 21$0.14$0.86$0.146.14$40.14
$39.00$40.00Aug 14$0.18$0.82$0.184.56$39.18
$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$0.13$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 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. 155 found (best R:R 9.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$31.00Jul 24$0.90$0.90$0.109.00$30.90
$31.00$32.00Jul 31$0.90$0.90$0.109.00$31.90
$29.00$30.00Aug 21$0.90$0.90$0.109.00$29.90
$30.00$33.00Aug 7$2.56$2.56$0.445.82$32.56
$32.00$33.00Jul 31$0.81$0.81$0.194.26$32.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Jul 31$0.90$0.90$0.109.00$39.10
$42.00$40.00Aug 14$1.76$1.76$0.247.33$40.24
$41.00$40.00Aug 21$0.87$0.87$0.136.69$40.13
$39.00$38.00Jul 31$0.85$0.85$0.155.67$38.15
$40.00$39.00Aug 21$0.81$0.81$0.194.26$39.19

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
$37.00Jul 8Jul 10$0.0747.3%39.6%
$33.50Jul 8Jul 10$0.0857.1%51.7%
$31.50Jul 10Jul 17$0.1268.8%52.0%
$34.00Jul 8Jul 10$0.1350.2%47.8%
$36.50Jul 8Jul 10$0.1343.3%40.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 10Jul 17$0.0547.0%37.2%
$33.50Jul 8Jul 10$0.0757.1%51.7%
$38.00Jul 8Jul 10$0.0860.4%43.4%
$34.00Jul 8Jul 10$0.1050.2%47.8%
$37.00Jul 8Jul 10$0.1147.3%39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 2.02% of stock, avg 10.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.50Jul 8$0.41$0.31$0.72$34.78$36.222.02%
$36.00Jul 8$0.19$0.59$0.78$35.22$36.782.19%
$35.00Jul 8$0.74$0.15$0.89$34.11$35.892.50%
$36.50Jul 8$0.08$0.96$1.04$35.46$37.542.92%
$35.50Jul 10$0.62$0.51$1.13$34.37$36.633.17%
$36.00Jul 10$0.38$0.76$1.14$34.86$37.143.20%
$34.50Jul 8$1.13$0.07$1.20$33.30$35.703.37%
$35.00Jul 10$0.93$0.32$1.25$33.75$36.253.51%
$36.50Jul 10$0.21$1.09$1.30$35.20$37.803.65%
$36.00Jul 13$0.51$0.84$1.35$34.65$37.353.79%

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
$36.50$34.00Jul 8$0.08$0.03$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$0.08$0.07$0.15$34.35$36.65
$37.50$33.50Jul 10$0.06$0.09$0.15$33.35$37.65
$38.00$34.00Jul 10$0.04$0.13$0.17$33.83$38.17
$37.00$35.00Jul 8$0.04$0.15$0.19$34.81$37.19
$37.50$34.00Jul 10$0.06$0.13$0.19$33.81$37.69
$37.00$33.50Jul 10$0.11$0.09$0.20$33.30$37.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 6.14, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.86$0.146.14$32.14$34.86
31/3234/35Jul 31$0.85$0.155.67$31.15$34.85
31/3233/34Aug 21$0.85$0.155.67$31.15$33.85
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
31/3233/34Jul 31$0.81$0.194.26$31.19$33.81
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
33/3435/36Jul 31$0.80$0.204.00$33.20$35.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Jul 24$0.05$0.9519.00
$40.00$41.00$42.00Aug 14$0.05$0.9519.00
$29.00$30.00$31.00Jul 31$0.06$0.9415.67
$38.00$39.00$40.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$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. 133 found (best net $-0.91, 133 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Aug 7-$0.91$2.09
$40.50$42.001:2Jul 8-$0.01$1.49
$40.00$41.001:2Jul 31-$0.06$0.94
$41.00$42.001:2Aug 7-$0.08$0.92
$39.00$40.001:2Jul 31-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Jul 8-$0.34$1.66
$38.00$36.501:2Jul 15-$0.02$1.48
$30.00$29.001:2Jul 24-$0.08$0.92
$30.00$29.001:2Jul 31-$0.10$0.90
$31.00$30.001:2Jul 31-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 5.11%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 21$1.820.501.1%5.11%6.24%9632.4K
$36.00Aug 14$1.620.501.1%4.55%5.67%53516
$36.00Aug 7$1.460.491.1%4.10%5.22%972.1K
$36.50Aug 14$1.390.452.5%3.90%6.43%1038
$37.00Aug 21$1.380.423.9%3.88%7.81%24721.7K
$36.50Aug 7$1.220.442.5%3.43%5.96%53193
$36.00Jul 31$1.200.481.1%3.37%4.49%4933.2K
$37.00Aug 14$1.180.413.9%3.31%7.25%2257
$38.00Aug 21$1.010.346.7%2.84%9.58%4516.7K
$37.00Aug 7$1.000.393.9%2.81%6.74%244.3K

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 60,031
Total Puts 35,426
Put/Call Ratio 0.59
Net Difference 24,605

Prior's Put/Call Breakdown

Total Calls 89,516
Total Puts 61,778
Put/Call Ratio 0.69
Net Difference 27,738

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