Tour v297
IBIT
iShares Bitcoin Trust ETF
$36.00 -0.33%
7/7 10:58

Option Volume

Detail
Current (07/07 10:55am) 115,435
Calls: 75,181 (65%)
Puts: 40,254 (35%)
Prior (07/06) 162,207
Calls: 97,864 (60%)
Puts: 64,343 (40%)
Current vs Prior -28.83%
Calls: -23.18% (Calls)
Puts: -37.44% (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 -85.12%
Calls: -78.65%
Puts: -90.50%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/07 10:55am) $11.02M
Calls: $7.51M (68%)
Puts: $3.52M (32%)
Prior (07/06) $14.57M
Calls: $9.31M (64%)
Puts: $5.26M (36%)
Current vs Prior -24.35%
Calls: -19.36%
Puts: -33.17%
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 -91.19%
Calls: -80.39%
Puts: -95.95%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/07 10:55am) 0.54
Prior (07/06) 0.66
Current vs Prior -18.56%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -59.55%
Sentiment BULLISH

Open Interest

Detail
Current (07/07 10:55am) 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 1.97% | 3.11%3.11% | 5.14%4.53% | 11.06%
Prior 3.10% | 4.10%4.10% | 5.81%5.26% | 12.49%
Current vs Prior -36.40% | -24.07%-24.07% | -11.61%-13.92% | -11.46%
Prior 7-Day Avg 3.07% | 4.09%4.10% | 5.81%5.26% | 12.49%
Current vs 7-Day Avg -35.78% | -23.93%-24.07% | -11.61%-13.92% | -11.46%
Prior 7-Day Eod 3.10% | 4.10%-- | ---- | --
Current vs 7-Day Eod -36.40% | -24.07%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.06% | 3.58%
Calls: 5.56% | 3.51%
Puts: 8.57% | 3.64%
Prior 13.79% | 5.71%
Calls: 6.67% | 3.17%
Puts: 20.90% | 8.24%
Current vs Prior -48.80% | -37.30%
Prior 7-Day Avg 12.81% | 7.58%
Calls: 11.12% | 7.96%
Puts: 14.50% | 7.20%
Current vs 7-Day Avg -44.89% | -52.75%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($7.51M). Bullish P/C ratio of 0.54.

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
10:45BULLISHBULLISHBULLISH
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 211 of results (avg 5.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.591.61$1.601.3%3430.4521.7K
$35.00Aug 212.652.69$2.671.5%6290.6139.9K
$30.00Aug 216.506.60$6.551.5%130.88491
$40.00Aug 210.640.65$0.651.5%2730.2428.1K
$38.00Jul 310.630.64$0.641.6%1.2K0.3017.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 71.581.59$1.590.6%3340.48176
$35.50Aug 71.361.37$1.370.7%1090.43437
$36.50Aug 71.821.84$1.831.1%600.529
$35.00Aug 211.461.49$1.482.0%1100.3935.3K
$35.00Jul 310.950.97$0.962.1%6710.3723.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 240.050.06$0.0616.7%--0.04189
$37.00Jul 80.060.07$0.0714.3%1.1K0.144.3K
$43.00Jul 310.070.08$0.0812.5%10.054.0K
$37.50Jul 100.090.10$0.1010.0%1260.1411.7K
$40.50Jul 240.100.12$0.1118.2%--0.08154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Jul 100.050.06$0.0616.7%150.0723.3K
$32.00Jul 130.050.06$0.0616.7%--0.051.0K
$29.00Jul 170.050.06$0.0616.7%--0.0314.4K
$32.50Jul 130.060.07$0.0714.3%--0.06775
$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. 165 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 136.457.15$6.8010.3%--1.0021
$29.00Jul 86.407.10$6.7510.4%30.998
$29.50Jul 85.906.60$6.2511.2%30.9920
$30.00Jul 85.406.10$5.7512.2%--0.9950
$30.50Jul 84.955.60$5.2812.3%--0.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 83.954.60$4.2815.2%21.00--
$41.00Jul 84.955.60$5.2812.3%21.00--
$39.00Jul 102.973.35$3.1612.0%11.0071
$40.00Jul 103.954.25$4.107.3%--1.0084
$41.00Jul 104.905.25$5.086.9%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 78.7K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 70.680.72$0.705.7%4.8K0.29250
$38.00Jul 170.240.26$0.258.0%4.3K0.2016.4K
$36.00Jul 80.350.37$0.365.6%4.1K0.517.1K
$37.00Jul 170.500.52$0.513.9%3.6K0.3523.2K
$36.00Jul 170.940.96$0.952.1%3.5K0.5114.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 100.080.09$0.0911.1%4.9K0.1011.2K
$31.00Jul 170.080.09$0.0911.1%1.9K0.065.3K
$32.00Jul 170.110.12$0.128.3%1.5K0.0820.3K
$33.00Jul 170.180.19$0.195.3%1.5K0.1320.7K
$35.50Jul 100.340.36$0.355.7%1.3K0.352.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 69.4%, max 204.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 21121.3%39.8%204.6%2697.1K
$29.00Jul 8Aug 21147.9%50.1%195.1%373
$42.00Jul 8Aug 21107.1%39.0%175.0%5259.7K
$30.00Jul 8Aug 21126.9%47.7%166.3%13541
$31.00Jul 8Aug 21106.3%45.5%133.8%--250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 8Aug 21147.9%50.1%195.1%1656.8K
$29.50Jul 8Aug 7137.3%50.8%170.2%13.2K
$30.00Jul 8Aug 21126.9%47.7%166.3%57127.8K
$30.50Jul 8Aug 14116.6%46.3%151.6%--1.0K
$41.00Jul 8Aug 2192.3%38.5%139.7%21.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 8.09, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.12$0.88$0.127.33$40.12
$41.00$42.00Aug 21$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 14$0.15$0.85$0.155.67$40.15
$39.00$40.00Jul 31$0.16$0.84$0.165.25$39.16
$40.00$41.00Aug 21$0.18$0.82$0.184.56$40.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Aug 21$0.11$0.89$0.118.09$30.89
$33.00$32.00Jul 31$0.14$0.86$0.146.14$32.86
$32.00$31.00Aug 21$0.16$0.84$0.165.25$31.84
$35.00$34.50Jul 13$0.10$0.40$0.104.00$34.90
$34.50$34.00Jul 17$0.10$0.40$0.104.00$34.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 12.33, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$30.00Jul 31$0.89$0.89$0.118.09$29.89
$32.00$33.00Jul 31$0.88$0.88$0.127.33$32.88
$29.00$30.00Jul 24$0.87$0.87$0.136.69$29.87
$30.00$31.00Aug 21$0.87$0.87$0.136.69$30.87
$32.00$33.00Jul 13$0.86$0.86$0.146.14$32.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.85$1.85$0.1512.33$40.15
$43.00$42.00Aug 21$0.90$0.90$0.109.00$42.10
$38.00$36.50Jul 15$1.30$1.30$0.206.50$36.70
$41.00$40.00Aug 21$0.86$0.86$0.146.14$40.14
$40.00$39.00Jul 31$0.84$0.84$0.165.25$39.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 8Jul 10$0.0745.5%39.6%
$33.00Jul 8Jul 10$0.1066.0%55.6%
$31.50Jul 10Jul 17$0.1068.7%54.3%
$34.00Jul 8Jul 10$0.1254.8%49.5%
$35.00Jul 8Jul 10$0.1247.2%44.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Jul 8Jul 10$0.0543.5%40.2%
$34.00Jul 8Jul 10$0.0754.8%49.5%
$42.00Jul 17Jul 24$0.0845.9%41.2%
$34.50Jul 8Jul 10$0.0951.4%46.1%
$35.00Jul 8Jul 10$0.1447.2%44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 1.97% of stock, avg 10.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 8$0.36$0.35$0.71$35.29$36.711.97%
$35.50Jul 8$0.66$0.16$0.82$34.68$36.322.28%
$36.50Jul 8$0.16$0.70$0.86$35.64$37.362.39%
$36.00Jul 10$0.57$0.55$1.12$34.88$37.123.11%
$35.00Jul 8$1.08$0.08$1.16$33.84$36.163.22%
$36.50Jul 10$0.35$0.84$1.19$35.31$37.693.31%
$35.50Jul 10$0.87$0.35$1.22$34.28$36.723.39%
$37.00Jul 8$0.07$1.21$1.28$35.72$38.283.56%
$36.00Jul 13$0.71$0.69$1.40$34.60$37.403.89%
$35.00Jul 10$1.20$0.22$1.42$33.58$36.423.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 232 found (cheapest 0.19% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$34.50Jul 8$0.03$0.04$0.07$34.43$37.57
$37.00$34.50Jul 8$0.07$0.04$0.11$34.39$37.11
$37.50$35.00Jul 8$0.03$0.08$0.11$34.89$37.61
$38.00$34.00Jul 10$0.05$0.09$0.14$33.86$38.14
$37.00$35.00Jul 8$0.07$0.08$0.15$34.85$37.15
$38.00$34.50Jul 10$0.05$0.13$0.18$34.32$38.18
$37.50$35.50Jul 8$0.03$0.16$0.19$35.31$37.69
$37.50$34.00Jul 10$0.10$0.09$0.19$33.81$37.69
$36.50$34.50Jul 8$0.16$0.04$0.20$34.30$36.70
$37.00$35.50Jul 8$0.07$0.16$0.23$35.27$37.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 8.09, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3132/33Aug 21$0.89$0.118.09$30.11$32.89
30/3133/34Aug 21$0.86$0.146.14$30.14$33.86
33/3435/36Aug 21$0.86$0.146.14$33.14$35.86
32/3334/35Aug 21$0.84$0.165.25$32.16$34.84
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
36/3738/39Aug 21$0.83$0.174.88$36.17$38.83
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
33/3435/36Jul 31$0.80$0.204.00$33.20$35.80
35/3637/38Aug 14$0.40$0.104.00$35.10$37.40
32/3335/36Aug 21$0.80$0.204.00$32.20$35.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 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$41.00Aug 21$0.05$0.9519.00
$29.00$30.00$31.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$31.00$32.00$33.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Jul 31$0.05$0.9519.00
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$37.00$38.00$39.00Aug 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. 136 found (best net $-1.12, 135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Aug 7-$1.12$1.88
$40.50$42.001:2Jul 8-$0.01$1.49
$42.00$43.001:2Jul 31-$0.05$0.95
$41.00$42.001:2Jul 31-$0.06$0.94
$39.00$40.001:2Jul 31-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Jul 8-$0.28$1.72
$30.00$29.001:2Jul 24-$0.07$0.93
$30.00$29.001:2Jul 31-$0.10$0.90
$31.00$30.001:2Jul 31-$0.10$0.90
$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. 80 found (best yield 5.72%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 21$2.060.530.0%5.72%5.72%26932.4K
$36.00Aug 14$1.840.530.0%5.11%5.11%58516
$36.00Aug 7$1.690.530.0%4.69%4.69%1782.1K
$37.00Aug 21$1.590.452.8%4.42%7.19%34321.7K
$36.50Aug 14$1.510.481.4%4.19%5.58%2138
$36.50Aug 7$1.450.481.4%4.03%5.42%117193
$36.00Jul 31$1.420.520.0%3.94%3.94%8513.2K
$37.00Aug 14$1.370.442.8%3.81%6.58%2257
$37.00Aug 7$1.210.432.8%3.36%6.14%414.3K
$36.00Jul 24$1.180.520.0%3.28%3.28%4023.6K

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 75,181
Total Puts 40,254
Put/Call Ratio 0.54
Net Difference 34,927

Prior's Put/Call Breakdown

Total Calls 97,864
Total Puts 64,343
Put/Call Ratio 0.66
Net Difference 33,521

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