Tour v297
IBIT
iShares Bitcoin Trust ETF
$35.74 -1.05%
7/7 10:48

Option Volume

Detail
Current (07/07 10:45am) 98,866
Calls: 62,027 (63%)
Puts: 36,839 (37%)
Prior (07/06) 154,267
Calls: 91,416 (59%)
Puts: 62,851 (41%)
Current vs Prior -35.91%
Calls: -32.15% (Calls)
Puts: -41.39% (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 -87.26%
Calls: -82.39%
Puts: -91.31%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/07 10:45am) $9.47M
Calls: $6.08M (64%)
Puts: $3.40M (36%)
Prior (07/06) $13.71M
Calls: $8.60M (63%)
Puts: $5.11M (37%)
Current vs Prior -30.89%
Calls: -29.29%
Puts: -33.59%
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 -92.42%
Calls: -84.12%
Puts: -96.09%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/07 10:45am) 0.59
Prior (07/06) 0.69
Current vs Prior -13.62%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -55.13%
Sentiment BULLISH

Open Interest

Detail
Current (07/07 10:45am) 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 2.74% | 3.89%3.89% | 5.74%5.20% | 12.59%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -11.57% | -5.08%-5.08% | -1.34%-1.06% | +0.84%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -10.72% | -4.90%-5.08% | -1.34%-1.06% | +0.84%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -11.57% | -5.08%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.18% | 4.32%
Calls: 8.16% | 4.23%
Puts: 10.20% | 4.41%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -33.43% | -24.34%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -28.35% | -42.99%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($6.08M). 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
10:40BULLISHBULLISHBULLISH
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 233 of results (avg 5.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 213.103.15$3.131.6%1370.676.0K
$40.00Aug 210.570.58$0.571.8%1950.2228.1K
$31.00Aug 215.405.50$5.451.8%--0.84223
$35.00Aug 212.472.52$2.502.0%5160.5939.9K
$37.00Aug 211.451.48$1.472.0%2830.4321.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 241.221.24$1.231.6%560.521.2K
$35.00Jul 170.580.59$0.591.7%3400.3621.1K
$36.00Aug 71.651.68$1.671.8%2780.50176
$31.00Aug 210.530.54$0.541.9%4320.176.3K
$35.50Jul 240.991.01$1.002.0%320.45886

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 130.050.06$0.0616.7%140.07270
$40.00Jul 170.050.06$0.0616.7%1550.0627.9K
$42.00Jul 240.050.06$0.0616.7%10.041.1K
$37.50Jul 100.060.07$0.0714.3%1060.1011.7K
$39.50Jul 170.060.07$0.0714.3%5000.072.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 100.050.06$0.0616.7%1760.0735.7K
$30.50Jul 150.050.06$0.0616.7%--0.041.5K
$29.00Jul 170.050.06$0.0616.7%--0.0314.4K
$31.00Jul 150.060.07$0.0714.3%--0.0549
$30.00Jul 170.060.07$0.0714.3%690.0427.9K

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 103.203.55$3.3810.4%11.0071
$40.00Jul 104.204.50$4.356.9%--1.0084
$41.00Jul 105.205.55$5.386.5%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 65.6K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 70.590.61$0.603.3%4.8K0.27250
$38.00Jul 170.180.19$0.195.3%4.1K0.1716.4K
$36.00Jul 80.230.24$0.244.2%3.9K0.397.1K
$40.00Jul 310.190.21$0.2010.0%2.5K0.127.4K
$36.00Jul 170.780.80$0.792.5%2.4K0.4714.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.100.11$0.119.1%4.6K0.1311.2K
$31.00Jul 170.080.09$0.0911.1%1.9K0.065.3K
$33.00Jul 170.190.21$0.2010.0%1.4K0.1420.7K
$32.00Jul 170.120.13$0.137.7%1.4K0.0920.3K
$35.50Jul 100.430.45$0.444.5%1.3K0.422.6K

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 67.5%, max 189.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21143.1%49.4%189.6%373
$42.00Jul 8Aug 21111.3%39.0%185.5%2559.7K
$30.00Jul 8Aug 21122.1%47.0%159.8%13541
$40.50Jul 8Jul 2489.0%38.0%134.2%--205
$31.00Jul 8Aug 21101.5%45.3%124.2%--250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21143.1%49.4%189.6%1656.8K
$29.50Jul 8Aug 7132.6%50.0%164.9%13.2K
$30.00Jul 8Aug 21122.1%47.0%159.8%56827.8K
$41.00Jul 8Aug 2196.6%38.4%151.7%21.2K
$30.50Jul 8Aug 14111.8%46.1%142.4%--1.0K

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 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.11$0.89$0.118.09$40.11
$39.00$40.00Jul 31$0.13$0.87$0.136.69$39.13
$40.00$41.00Aug 14$0.13$0.87$0.136.69$40.13
$40.00$41.00Aug 21$0.15$0.85$0.155.67$40.15
$38.00$39.00Jul 31$0.20$0.80$0.204.00$38.20
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$0.14$0.86$0.146.14$30.86
$32.00$31.00Aug 21$0.15$0.85$0.155.67$31.85
$33.00$32.00Jul 31$0.16$0.84$0.165.25$32.84
$35.00$34.50Jul 10$0.11$0.39$0.113.55$34.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 9.00, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 31$0.88$0.88$0.127.33$32.88
$30.00$31.00Aug 21$0.88$0.88$0.127.33$30.88
$31.00$32.00Jul 31$0.87$0.87$0.136.69$31.87
$30.00$33.00Aug 7$2.56$2.56$0.445.82$32.56
$32.00$33.00Jul 13$0.85$0.85$0.155.67$32.85
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$0.87$0.87$0.136.69$39.13
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15
$39.00$38.00Jul 31$0.81$0.81$0.194.26$38.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Jul 8Jul 10$0.0571.1%59.8%
$37.50Jul 8Jul 10$0.0546.6%39.8%
$32.00Jul 8Jul 10$0.0781.2%63.6%
$37.00Jul 8Jul 10$0.1043.3%40.1%
$31.50Jul 10Jul 17$0.1065.6%53.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 8Jul 10$0.0660.7%52.6%
$34.00Jul 8Jul 10$0.0854.0%48.0%
$36.50Jul 8Jul 10$0.0942.0%40.2%
$38.50Jul 10Jul 17$0.1144.9%36.6%
$34.50Jul 8Jul 10$0.1247.5%45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 2.04% of stock, avg 10.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.50Jul 8$0.49$0.24$0.73$34.77$36.232.04%
$36.00Jul 8$0.24$0.49$0.73$35.27$36.732.04%
$35.00Jul 8$0.85$0.11$0.96$34.04$35.962.69%
$36.50Jul 8$0.10$0.96$1.06$35.44$37.562.97%
$36.00Jul 10$0.44$0.68$1.12$34.88$37.123.13%
$35.50Jul 10$0.71$0.44$1.15$34.35$36.653.22%
$34.50Jul 8$1.19$0.05$1.24$33.26$35.743.47%
$35.00Jul 10$1.00$0.28$1.28$33.72$36.283.58%
$36.50Jul 10$0.25$1.05$1.30$35.20$37.803.64%
$36.00Jul 13$0.58$0.79$1.37$34.63$37.373.83%

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
$37.00$34.50Jul 8$0.04$0.05$0.09$34.41$37.09
$38.00$33.50Jul 10$0.04$0.08$0.12$33.38$38.12
$36.50$34.00Jul 8$0.10$0.03$0.13$33.87$36.63
$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
$37.50$33.50Jul 10$0.07$0.08$0.15$33.35$37.65
$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. 134 found (best R:R 8.09, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3132/33Aug 21$0.89$0.118.09$30.11$32.89
31/3233/34Aug 21$0.87$0.136.69$31.13$33.87
30/3133/34Aug 21$0.86$0.146.14$30.14$33.86
32/3334/35Aug 21$0.85$0.155.67$32.15$34.85
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
32/3334/35Jul 31$0.84$0.165.25$32.16$34.84
36/3738/39Aug 21$0.84$0.165.25$36.16$38.84
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
34/3536/37Aug 7$0.40$0.104.00$34.60$36.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 14$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$34.00$35.00$36.00Aug 21$0.06$0.9415.67
$38.00$39.00$40.00Jul 31$0.07$0.9313.29
$39.00$40.00$41.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Aug 21$0.05$0.9519.00
$39.00$40.00$41.00Jul 10$0.06$0.9415.67
$31.00$32.00$33.00Jul 31$0.06$0.9415.67
$32.00$33.00$34.00Jul 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. 126 found (best net $-0.91, 126 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
$39.00$40.001:2Jul 31-$0.07$0.93
$41.00$42.001:2Aug 7-$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-$0.02$1.48
$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-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 5.34%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 21$1.910.510.7%5.34%6.07%10032.4K
$36.00Aug 14$1.620.500.7%4.53%5.26%53516
$36.00Aug 7$1.480.500.7%4.14%4.87%992.1K
$36.50Aug 14$1.450.462.1%4.06%6.18%1038
$37.00Aug 21$1.450.433.5%4.06%7.58%28321.7K
$36.50Aug 7$1.290.452.1%3.61%5.74%56193
$36.00Jul 31$1.270.490.7%3.55%4.28%4983.2K
$37.00Aug 14$1.240.423.5%3.47%6.99%2257
$37.00Aug 7$1.070.403.5%2.99%6.52%314.3K
$38.00Aug 21$1.070.356.3%2.99%9.32%4516.7K

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 62,027
Total Puts 36,839
Put/Call Ratio 0.59
Net Difference 25,188

Prior's Put/Call Breakdown

Total Calls 91,416
Total Puts 62,851
Put/Call Ratio 0.69
Net Difference 28,565

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