Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.54 +2.04%
7/10 09:55

Option Volume

Detail
Current (07/10 9:55am) 83,625
Calls: 65,810 (79%)
Puts: 17,815 (21%)
Prior (07/08) 87,710
Calls: 40,755 (46%)
Puts: 46,955 (54%)
Current vs Prior -4.66%
Calls: +61.48% (Calls)
Puts: -62.06% (Puts)
Prior 7-Day Total 4,392,874
Calls: 2,396,837 (55%)
Puts: 1,996,037 (45%)
Prior 7-Day Average 627,553
Calls: 342,405 (55%)
Puts: 285,148 (45%)
Current vs Prior 7-Day Avg -86.67%
Calls: -80.78%
Puts: -93.75%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 9:55am) $8.21M
Calls: $4.33M (53%)
Puts: $3.88M (47%)
Prior (07/08) $10.37M
Calls: $2.56M (25%)
Puts: $7.81M (75%)
Current vs Prior -20.85%
Calls: +69.09%
Puts: -50.32%
Prior 7-Day Total $579.12M
Calls: $273.52M (47%)
Puts: $305.59M (53%)
Prior 7-Day Average $82.73M
Calls: $39.07M (47%)
Puts: $43.66M (53%)
Current vs Prior 7-Day Avg -90.08%
Calls: -88.93%
Puts: -91.11%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/10 9:55am) 0.27
Prior (07/08) 1.15
Current vs Prior -76.50%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -67.98%
Sentiment BULLISH

Open Interest

Detail
Current (07/10 9:55am) 6,500,813
Calls: 3,748,616 (58%)
Puts: 2,752,197 (42%)
Prior (07/08) 6,449,656
Calls: 3,712,723 (58%)
Puts: 2,736,933 (42%)
Current vs Prior +0.79%
Prior 7-Day Total 43,961,845
Calls: 24,666,094 (56%)
Puts: 19,295,751 (44%)
Prior 7-Day Average 6,280,263
Calls: 3,523,727 (56%)
Puts: 2,756,535 (44%)
Current vs Prior 7-Day Avg +3.51%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 2.00% | 3.07%2.00% | 4.57%4.08% | 11.58%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -34.83% | -21.75%-34.83% | -16.57%-14.99% | -6.24%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -31.28% | -18.11%-44.44% | -18.51%-19.09% | -6.22%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -34.83% | -21.75%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.64% | 12.66%
Calls: 9.52% | 8.89%
Puts: 5.77% | 16.42%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior -8.28% | +45.52%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg -35.36% | +75.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.27 - heavy call buying (65,810 calls vs 17,815 puts). P/C ratio dropping 76% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
09:55BULLISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
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 199 of results (avg 5.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 71.051.07$1.061.9%1360.422.0K
$37.00Jul 311.041.06$1.051.9%2820.4616.6K
$37.00Jul 170.490.50$0.502.0%3.4K0.4123.7K
$39.00Aug 210.880.90$0.892.2%3270.3315.4K
$37.00Aug 71.271.30$1.292.3%1620.485.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 311.421.44$1.431.4%640.5412.8K
$37.00Aug 211.961.99$1.981.5%940.5111.5K
$35.00Aug 211.141.16$1.151.7%2260.3435.4K
$36.00Aug 211.501.53$1.522.0%180.428.5K
$36.00Jul 310.960.98$0.972.1%320.412.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 150.070.08$0.0812.5%40.11292
$39.00Jul 170.070.08$0.0812.5%380.0919.3K
$40.50Jul 240.070.08$0.0812.5%70.07158
$43.00Aug 70.090.10$0.1010.0%--0.06376
$37.50Jul 130.110.12$0.128.3%3.4K0.212.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%2980.091.1K
$32.50Jul 170.050.06$0.0616.7%50.056.6K
$34.00Jul 150.060.07$0.0714.3%10.08741
$33.00Jul 170.060.07$0.0714.3%160.0622.0K
$30.50Jul 240.060.07$0.0714.3%--0.04271

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 106.857.20$7.035.0%161.0083
$30.00Jul 106.406.70$6.554.6%161.0071
$31.00Jul 105.305.80$5.559.0%--1.0062
$31.50Jul 104.805.30$5.059.9%--1.0015
$32.00Jul 104.404.70$4.556.6%151.00331
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 102.262.62$2.4414.8%--0.9910
$43.00Jul 176.306.55$6.433.9%--0.98289
$42.00Jul 175.305.55$5.434.6%--0.984.5K
$41.00Jul 174.254.55$4.406.8%--0.97701
$38.00Jul 101.331.61$1.4719.0%580.954

Most actively traded options today. High liquidity = easy entry/exit. 225 active (total vol 70.0K, top 10.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 100.050.07$0.0633.3%10.1K0.2120.1K
$37.50Jul 100.020.03$0.0333.3%6.9K0.0913.0K
$36.50Jul 100.200.22$0.219.5%4.4K0.5616.3K
$37.00Jul 130.220.24$0.238.7%3.6K0.353.0K
$37.00Jul 170.490.50$0.502.0%3.4K0.4123.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 100.020.03$0.0333.3%2.3K0.115.2K
$36.50Jul 100.160.17$0.175.9%1.1K0.443.6K
$36.00Jul 170.460.48$0.474.3%8950.3615.3K
$34.50Jul 170.140.15$0.156.7%4790.1410.8K
$30.00Aug 70.140.15$0.156.7%4790.061.1K

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 235.6%, max 558.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21240.6%36.5%558.6%38.3K
$30.00Jul 10Aug 21293.4%46.7%528.4%16545
$42.00Jul 10Aug 21209.7%36.1%481.3%54311.2K
$42.50Jul 10Jul 24225.3%40.1%462.5%11.8K
$31.00Jul 10Aug 21249.5%44.4%461.6%--283
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 10Aug 14315.7%48.5%551.2%--1.0K
$30.00Jul 10Aug 21293.4%46.7%528.4%2548.7K
$30.50Jul 10Aug 14271.3%45.4%497.1%--37.7K
$31.00Jul 10Aug 21249.5%44.4%461.6%1017.4K
$31.50Jul 10Aug 14227.8%43.3%426.5%--3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 8.09, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 14$0.11$0.89$0.118.09$41.11
$40.00$41.00Aug 7$0.13$0.87$0.136.69$40.13
$41.00$42.00Aug 21$0.13$0.87$0.136.69$41.13
$39.00$40.00Jul 31$0.17$0.83$0.174.88$39.17
$40.00$41.00Aug 14$0.17$0.83$0.174.88$40.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 21$0.13$0.87$0.136.69$31.87
$34.00$33.00Jul 31$0.15$0.85$0.155.67$33.85
$33.00$32.00Aug 21$0.16$0.84$0.165.25$32.84
$35.50$35.00Jul 17$0.10$0.40$0.104.00$35.40
$36.00$35.50Jul 13$0.11$0.39$0.113.55$35.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 7.57, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$33.00Aug 7$2.65$2.65$0.357.57$32.65
$31.00$32.00Aug 21$0.83$0.83$0.174.88$31.83
$33.00$34.00Jul 31$0.82$0.82$0.184.56$33.82
$35.50$36.00Jul 13$0.39$0.39$0.113.55$35.89
$33.00$34.00Jul 15$0.78$0.78$0.223.55$33.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$38.00$37.00Jul 15$0.82$0.82$0.184.56$37.18
$39.00$38.50Jul 24$0.40$0.40$0.104.00$38.60
$40.00$39.00Aug 21$0.80$0.80$0.204.00$39.20
$41.00$40.00Aug 21$0.80$0.80$0.204.00$40.20
$40.00$39.00Jul 31$0.79$0.79$0.213.76$39.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Jul 10Jul 17$0.07184.9%51.6%
$30.00Jul 10Jul 17$0.08293.4%69.2%
$37.50Jul 10Jul 13$0.0970.7%31.6%
$35.00Jul 10Jul 13$0.1278.2%35.9%
$35.50Jul 10Jul 13$0.1263.4%32.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Jul 10Jul 17$0.05107.8%34.0%
$40.00Jul 17Jul 24$0.0737.1%33.6%
$35.50Jul 10Jul 13$0.0963.4%32.3%
$39.50Jul 17Jul 24$0.0935.4%33.0%
$41.00Jul 17Jul 24$0.1042.4%35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 1.04% of stock, avg 9.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 10$0.21$0.17$0.38$36.12$36.881.04%
$37.00Jul 10$0.06$0.52$0.58$36.42$37.581.59%
$36.00Jul 10$0.57$0.03$0.60$35.40$36.601.64%
$36.50Jul 13$0.45$0.40$0.85$35.65$37.352.33%
$37.00Jul 13$0.23$0.67$0.90$36.10$37.902.46%
$36.00Jul 13$0.78$0.21$0.99$35.01$36.992.71%
$37.50Jul 10$0.03$1.00$1.03$36.47$38.532.82%
$35.50Jul 10$1.05$0.01$1.06$34.44$36.562.90%
$36.50Jul 15$0.62$0.56$1.18$35.32$37.683.23%
$37.50Jul 13$0.12$1.13$1.25$36.25$38.753.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 199 found (cheapest 0.16% of stock, avg 3.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$36.00Jul 10$0.03$0.03$0.06$35.94$37.56
$38.50$34.50Jul 13$0.04$0.04$0.08$34.42$38.58
$37.00$36.00Jul 10$0.06$0.03$0.09$35.91$37.09
$38.00$34.50Jul 13$0.06$0.04$0.10$34.40$38.10
$38.50$35.00Jul 13$0.04$0.06$0.10$34.90$38.60
$38.00$35.00Jul 13$0.06$0.06$0.12$34.88$38.12
$38.50$35.50Jul 13$0.04$0.10$0.14$35.36$38.64
$39.00$34.50Jul 15$0.05$0.10$0.15$34.35$39.15
$37.50$34.50Jul 13$0.12$0.04$0.16$34.34$37.66
$38.00$35.50Jul 13$0.06$0.10$0.16$35.34$38.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 6.14, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.86$0.146.14$32.14$34.86
31/3233/34Aug 21$0.85$0.155.67$31.15$33.85
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
34/3536/37Aug 21$0.85$0.155.67$34.15$36.85
33/3435/36Jul 31$0.83$0.174.88$33.17$35.83
31/3234/35Aug 21$0.83$0.174.88$31.17$34.83
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
34/3536/37Jul 31$0.80$0.204.00$34.20$36.80
32/3335/36Aug 21$0.79$0.213.76$32.21$35.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 7$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$34.00$35.00$36.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Jul 17$0.06$0.9415.67
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Jul 31$0.06$0.9415.67
$32.00$33.00$34.00Aug 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. 110 found (best net $-0.01, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 15-$0.01$1.99
$30.00$33.001:2Aug 7-$1.33$1.67
$42.00$43.501:2Jul 15-$0.02$1.48
$41.50$42.501:2Jul 13$0.00$1.00
$40.00$41.001:2Jul 31-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Aug 7-$0.80$1.20
$40.00$38.001:2Aug 14-$1.03$0.97
$38.00$37.001:2Jul 15-$0.05$0.95
$31.00$30.001:2Jul 31-$0.07$0.93
$32.00$31.001:2Jul 31-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 4.57%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 21$1.670.491.3%4.57%5.83%38222.3K
$37.00Aug 14$1.410.481.3%3.86%5.12%15309
$37.00Aug 7$1.270.481.3%3.48%4.73%1625.6K
$37.50Aug 14$1.240.442.6%3.39%6.02%--312
$38.00Aug 21$1.230.414.0%3.37%7.36%16722.2K
$37.50Aug 7$1.050.422.6%2.87%5.50%1362.0K
$37.00Jul 31$1.040.461.3%2.85%4.11%28216.6K
$38.00Aug 14$1.040.394.0%2.85%6.84%4223
$39.00Aug 21$0.880.336.7%2.41%9.14%32715.4K
$38.50Aug 14$0.860.355.4%2.35%7.72%--114

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 65,810
Total Puts 17,815
Put/Call Ratio 0.27
Net Difference 47,995

Prior's Put/Call Breakdown

Total Calls 40,755
Total Puts 46,955
Put/Call Ratio 1.15
Net Difference -6,200

Prior 7-Day Put/Call Summary

Total Calls 2,396,837
Total Puts 1,996,037
Average Put/Call Ratio 0.85
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