Tour v299
IBIT
iShares Bitcoin Trust ETF
$35.07 -3.00%
7/8 10:05

Option Volume

Detail
Current (07/08 10:05am) 110,077
Calls: 51,837 (47%)
Puts: 58,240 (53%)
Prior (07/07) 62,369
Calls: 39,589 (63%)
Puts: 22,780 (37%)
Current vs Prior +76.49%
Calls: +30.94% (Calls)
Puts: +155.66% (Puts)
Prior 7-Day Total 4,750,633
Calls: 2,432,167 (51%)
Puts: 2,318,466 (49%)
Prior 7-Day Average 678,661
Calls: 347,452 (51%)
Puts: 331,209 (49%)
Current vs Prior 7-Day Avg -83.78%
Calls: -85.08%
Puts: -82.42%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/08 10:05am) $12.16M
Calls: $3.46M (28%)
Puts: $8.69M (72%)
Prior (07/07) $4.64M
Calls: $3.07M (66%)
Puts: $1.57M (34%)
Current vs Prior +162.09%
Calls: +12.74%
Puts: +455.33%
Prior 7-Day Total $685.28M
Calls: $281.78M (41%)
Puts: $403.49M (59%)
Prior 7-Day Average $97.90M
Calls: $40.25M (41%)
Puts: $57.64M (59%)
Current vs Prior 7-Day Avg -87.58%
Calls: -91.39%
Puts: -84.92%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/08 10:05am) 1.12
Prior (07/07) 0.58
Current vs Prior +95.26%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg +9.69%
Sentiment BEARISH

Open Interest

Detail
Current (07/08 10:05am) 6,449,656
Calls: 3,712,723 (58%)
Puts: 2,736,933 (42%)
Prior (07/07) 6,333,808
Calls: 3,635,104 (57%)
Puts: 2,698,704 (43%)
Current vs Prior +1.83%
Prior 7-Day Total 43,889,839
Calls: 24,430,383 (56%)
Puts: 19,459,456 (44%)
Prior 7-Day Average 6,269,977
Calls: 3,490,054 (56%)
Puts: 2,779,922 (44%)
Current vs Prior 7-Day Avg +2.87%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 2.25% | 3.51%3.51% | 5.79%5.13% | 12.63%
Prior 2.46% | 3.62%3.62% | 5.53%5.06% | 12.20%
Current vs Prior -8.50% | -3.22%-3.21% | +4.63%+1.39% | +3.55%
Prior 7-Day Avg 2.99% | 3.97%3.86% | 5.67%5.16% | 12.34%
Current vs 7-Day Avg -24.62% | -11.71%-9.15% | +2.03%-0.55% | +2.34%
Prior 7-Day Eod 2.46% | 3.62%-- | ---- | --
Current vs 7-Day Eod -8.50% | -3.22%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 22.66% | 3.80%
Calls: 12.00% | 1.89%
Puts: 33.33% | 5.71%
Prior 15.93% | 5.32%
Calls: 11.11% | 5.08%
Puts: 20.75% | 5.56%
Current vs Prior +42.25% | -28.57%
Prior 7-Day Avg 13.31% | 7.66%
Calls: 11.49% | 7.87%
Puts: 15.13% | 7.45%
Current vs 7-Day Avg +70.23% | -50.38%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($8.69M). Massive premium surge with dollar volume up 162% vs prior. Above-average activity with volume up 76% vs prior. Slightly bearish P/C ratio of 1.12.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBULLISHBULLISH
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 254 of results (avg 5.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 212.082.10$2.091.0%8470.5439.6K
$36.00Aug 211.581.60$1.591.3%1670.4632.5K
$37.00Aug 211.171.19$1.181.7%970.3822.0K
$35.50Jul 150.560.57$0.561.8%1.5K0.42673
$35.00Jul 100.520.53$0.531.9%1.1K0.5326.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 170.820.83$0.831.2%3770.4721.7K
$35.00Jul 150.720.73$0.731.4%110.47203
$34.50Jul 170.620.63$0.631.6%1.1K0.3810.0K
$35.00Aug 211.831.86$1.851.6%1370.4735.3K
$33.00Aug 211.091.11$1.101.8%2240.3116.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 130.050.06$0.0616.7%60.081.6K
$41.00Jul 240.050.06$0.0616.7%760.041.0K
$36.50Jul 100.060.07$0.0714.3%4.2K0.1213.7K
$38.50Jul 170.060.07$0.0714.3%1800.079.7K
$40.50Jul 240.060.07$0.0714.3%--0.05160
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Jul 130.050.06$0.0616.7%--0.05101
$29.00Jul 170.050.06$0.0616.7%20.0414.4K
$32.00Jul 130.060.07$0.0714.3%430.071.0K
$31.00Jul 150.070.08$0.0812.5%--0.0652
$30.00Jul 170.070.08$0.0812.5%290.0527.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Jul 86.306.75$6.536.9%1621.00151
$29.00Jul 85.806.25$6.037.5%--1.0013
$29.50Jul 85.305.70$5.507.3%--1.0023
$30.00Jul 84.805.20$5.008.0%--1.0048
$31.00Jul 83.804.25$4.0311.2%11.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 102.873.15$3.019.3%--1.00408
$38.50Jul 103.353.65$3.508.6%--1.0080
$39.00Jul 103.854.15$4.007.5%--1.0071
$40.00Jul 104.855.10$4.975.0%--1.0057
$41.00Jul 175.856.10$5.984.2%11.00695

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 68.9K, top 4.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 100.060.07$0.0714.3%4.2K0.1213.7K
$35.50Jul 80.050.07$0.0633.3%3.5K0.216.3K
$39.00Jul 170.040.05$0.0520.0%3.1K0.0513.6K
$36.00Jul 80.010.02$0.0250.0%2.7K0.068.4K
$39.50Jul 170.030.05$0.0450.0%2.6K0.042.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Jul 80.040.05$0.0520.0%4.1K0.151.2K
$32.00Jul 170.160.17$0.175.9%1.9K0.1219.3K
$35.00Jul 80.170.19$0.1811.1%1.8K0.452.6K
$35.00Jul 100.430.45$0.444.5%1.8K0.4710.7K
$34.00Jul 100.140.15$0.156.7%1.2K0.2011.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 211.6%, max 575.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 21269.2%39.9%575.1%2610.2K
$29.00Jul 8Aug 21287.9%49.7%479.8%1078
$40.50Jul 8Jul 24221.0%40.9%440.6%--211
$40.00Jul 8Aug 21204.2%39.1%422.8%34228.0K
$30.00Jul 8Aug 21241.6%47.3%411.0%17549
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.50Jul 8Aug 7311.5%53.3%484.0%51.2K
$29.00Jul 8Aug 21287.9%49.7%479.8%906.9K
$29.50Jul 8Aug 7264.6%50.3%426.6%13.2K
$40.00Jul 8Aug 21204.2%39.1%422.8%--8.3K
$30.00Jul 8Aug 21241.6%47.3%411.0%22827.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 8.09, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 21$0.12$0.88$0.127.33$40.12
$38.00$39.00Jul 31$0.15$0.85$0.155.67$38.15
$39.00$40.00Aug 14$0.15$0.85$0.155.67$39.15
$39.00$40.00Aug 21$0.17$0.83$0.174.88$39.17
$38.00$38.50Aug 7$0.10$0.40$0.104.00$38.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$29.00Aug 21$0.11$0.89$0.118.09$29.89
$32.00$31.00Jul 31$0.14$0.86$0.146.14$31.86
$31.00$30.00Aug 21$0.15$0.85$0.155.67$30.85
$33.00$32.00Jul 31$0.20$0.80$0.204.00$32.80
$32.00$31.00Aug 21$0.20$0.80$0.204.00$31.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 10.54, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 15$0.86$0.86$0.146.14$32.86
$31.00$32.00Jul 31$0.85$0.85$0.155.67$31.85
$30.00$31.00Aug 21$0.85$0.85$0.155.67$30.85
$32.00$33.00Jul 31$0.83$0.83$0.174.88$32.83
$29.00$30.00Aug 21$0.83$0.83$0.174.88$29.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$38.00$36.50Jul 15$1.37$1.37$0.1310.54$36.63
$40.00$39.00Aug 7$0.90$0.90$0.109.00$39.10
$41.00$40.00Aug 21$0.87$0.87$0.136.69$40.13
$40.00$39.00Aug 21$0.85$0.85$0.155.67$39.15
$39.00$38.00Jul 31$0.82$0.82$0.184.56$38.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Jul 8Jul 10$0.05173.3%68.6%
$36.50Jul 8Jul 10$0.0673.3%41.8%
$33.00Jul 8Jul 10$0.07105.6%53.1%
$36.00Jul 8Jul 10$0.1263.5%40.7%
$33.50Jul 8Jul 10$0.1582.7%50.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 8Jul 10$0.0782.7%50.1%
$37.50Jul 10Jul 17$0.0849.6%37.5%
$36.00Jul 8Jul 10$0.1063.5%40.7%
$34.00Jul 8Jul 10$0.1372.9%47.6%
$35.50Jul 8Jul 10$0.1657.7%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.23% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Jul 8$0.25$0.18$0.43$34.57$35.431.23%
$35.50Jul 8$0.06$0.54$0.60$34.90$36.101.71%
$34.50Jul 8$0.61$0.05$0.66$33.84$35.161.88%
$36.00Jul 8$0.02$0.95$0.97$35.03$36.972.77%
$35.00Jul 10$0.53$0.44$0.97$34.03$35.972.77%
$35.50Jul 10$0.29$0.70$0.99$34.51$36.492.82%
$34.50Jul 10$0.83$0.26$1.09$33.41$35.593.11%
$34.00Jul 8$1.09$0.02$1.11$32.89$35.113.17%
$36.00Jul 10$0.14$1.05$1.19$34.81$37.193.39%
$35.00Jul 13$0.70$0.60$1.30$33.70$36.303.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.11% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.00$34.00Jul 8$0.02$0.02$0.04$33.96$36.04
$36.00$34.50Jul 8$0.02$0.05$0.07$34.43$36.07
$35.50$34.00Jul 8$0.06$0.02$0.08$33.92$35.58
$37.00$33.00Jul 10$0.04$0.05$0.09$32.91$37.09
$35.50$34.50Jul 8$0.06$0.05$0.11$34.39$35.61
$36.50$33.00Jul 10$0.07$0.05$0.12$32.88$36.62
$37.00$33.50Jul 10$0.04$0.08$0.12$33.38$37.12
$36.50$33.50Jul 10$0.07$0.08$0.15$33.35$36.65
$36.00$33.00Jul 10$0.14$0.05$0.19$32.81$36.19
$37.00$34.00Jul 10$0.04$0.15$0.19$33.81$37.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 6.14, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
29/3032/33Aug 21$0.86$0.146.14$29.14$32.86
32/3334/35Aug 21$0.85$0.155.67$32.15$34.85
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
36/3738/39Aug 21$0.83$0.174.88$36.17$38.83
31/3233/34Aug 21$0.82$0.184.56$31.18$33.82
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
32/3334/35Jul 31$0.81$0.194.26$32.19$34.81
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
31/3233/34Jul 31$0.80$0.204.00$31.20$33.80
33/3434/35Aug 7$0.40$0.104.00$33.10$34.90

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
$30.00$31.00$32.00Jul 31$0.05$0.9519.00
$33.00$34.00$35.00Jul 31$0.05$0.9519.00
$39.00$40.00$41.00Aug 14$0.05$0.9519.00
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$29.00$30.00$31.00Jul 24$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Jul 31$0.05$0.9519.00
$39.00$40.00$41.00Aug 7$0.05$0.9519.00
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$38.00$39.00$40.00Aug 21$0.05$0.9519.00
$31.00$32.00$33.00Jul 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. 127 found (best net $-0.51, 122 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Aug 7-$0.51$2.49
$40.50$42.001:2Jul 8-$0.01$1.49
$40.00$41.001:2Jul 31-$0.05$0.95
$39.00$40.001:2Jul 31-$0.06$0.94
$41.00$42.001:2Jul 31-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$36.501:2Jul 15-$0.31$1.19
$40.00$38.001:2Jul 8-$1.07$0.93
$30.00$29.001:2Jul 31-$0.10$0.90
$31.00$30.001:2Jul 31-$0.13$0.87
$32.00$31.001:2Jul 31-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 4.56%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.50Aug 14$1.600.491.2%4.56%5.79%725
$36.00Aug 21$1.580.462.6%4.51%7.16%16732.5K
$35.50Aug 7$1.430.481.2%4.08%5.30%1725
$36.00Aug 14$1.380.452.6%3.93%6.59%103536
$36.00Aug 7$1.210.442.6%3.45%6.10%272.2K
$36.50Aug 14$1.170.404.1%3.34%7.41%8294
$37.00Aug 21$1.170.385.5%3.34%8.84%9722.0K
$36.50Aug 7$1.000.394.1%2.85%6.93%10777
$37.00Aug 14$0.990.365.5%2.82%8.33%155260
$36.00Jul 31$0.980.422.6%2.79%5.45%6733.6K

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 51,837
Total Puts 58,240
Put/Call Ratio 1.12
Net Difference -6,403

Prior's Put/Call Breakdown

Total Calls 39,589
Total Puts 22,780
Put/Call Ratio 0.58
Net Difference 16,809

Prior 7-Day Put/Call Summary

Total Calls 2,432,167
Total Puts 2,318,466
Average Put/Call Ratio 1.02
Ratio Trend Rising

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