Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.44 +1.76%
7/10 10:05

Option Volume

Detail
Current (07/10 10:05am) 96,812
Calls: 74,385 (77%)
Puts: 22,427 (23%)
Prior (07/08) 110,077
Calls: 51,837 (47%)
Puts: 58,240 (53%)
Current vs Prior -12.05%
Calls: +43.50% (Calls)
Puts: -61.49% (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 -84.57%
Calls: -78.28%
Puts: -92.13%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 10:05am) $11.87M
Calls: $4.86M (41%)
Puts: $7.01M (59%)
Prior (07/08) $12.16M
Calls: $3.46M (28%)
Puts: $8.69M (72%)
Current vs Prior -2.38%
Calls: +40.26%
Puts: -19.38%
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 -85.65%
Calls: -87.56%
Puts: -83.95%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/10 10:05am) 0.30
Prior (07/08) 1.12
Current vs Prior -73.16%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -64.34%
Sentiment BULLISH

Open Interest

Detail
Current (07/10 10:05am) 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 1.92% | 3.07%1.92% | 4.67%4.06% | 11.44%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -37.34% | -21.54%-37.34% | -14.84%-15.33% | -7.32%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -33.92% | -17.88%-46.57% | -16.82%-19.41% | -7.30%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -37.34% | -21.54%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.82% | 6.35%
Calls: 6.12% | 5.88%
Puts: 9.52% | 6.82%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior -6.12% | -27.01%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg -33.84% | -12.22%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.30 - heavy call buying (74,385 calls vs 22,427 puts). P/C ratio dropping 73% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
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 204 of results (avg 5.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 212.152.17$2.160.9%1510.5733.1K
$38.00Aug 211.181.20$1.191.7%1810.4022.2K
$37.50Aug 71.001.02$1.012.0%1370.412.0K
$37.00Jul 310.991.01$1.002.0%3290.4516.6K
$35.00Aug 212.772.83$2.802.1%6470.6539.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.541.56$1.551.3%620.438.5K
$37.00Aug 212.002.03$2.011.5%1020.5211.5K
$33.00Aug 210.650.66$0.661.5%540.2115.8K
$37.00Aug 141.831.86$1.851.6%50.5212
$37.00Aug 71.671.70$1.691.8%--0.54175

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 130.050.06$0.0616.7%1090.10585
$41.00Jul 240.050.06$0.0616.7%110.051.1K
$43.00Jul 310.050.06$0.0616.7%--0.044.0K
$40.50Jul 240.060.07$0.0714.3%70.06158
$38.50Jul 150.070.08$0.0812.5%70.10292
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%3280.101.1K
$32.50Jul 170.050.06$0.0616.7%50.056.6K
$34.00Jul 150.060.07$0.0714.3%90.08741
$33.00Jul 170.060.07$0.0714.3%670.0622.0K
$30.50Jul 240.060.07$0.0714.3%--0.04271

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 106.857.20$7.035.0%1331.0083
$30.00Jul 106.406.65$6.533.8%1351.0071
$30.50Jul 105.856.20$6.035.8%11.006
$31.00Jul 105.305.70$5.507.3%--1.0062
$31.50Jul 104.805.20$5.008.0%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 174.354.60$4.475.6%--1.00701
$42.00Jul 175.355.60$5.484.6%--1.004.5K
$43.00Jul 176.356.60$6.483.9%241.00289
$42.50Jul 245.856.10$5.984.2%301.00--
$39.00Jul 102.342.62$2.4811.3%--0.9910

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 79.1K, top 10.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 100.040.05$0.0520.0%10.5K0.1620.1K
$37.50Jul 100.020.03$0.0333.3%7.4K0.0813.0K
$36.50Jul 100.140.17$0.1618.8%5.6K0.4516.3K
$37.00Jul 130.180.20$0.1910.5%4.0K0.303.0K
$37.00Jul 170.450.46$0.462.2%3.5K0.3923.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 100.030.04$0.0425.0%2.3K0.155.2K
$36.50Jul 100.200.22$0.219.5%1.5K0.553.6K
$36.00Jul 170.490.51$0.504.0%9000.3915.3K
$34.50Jul 170.160.17$0.175.9%6570.1510.8K
$35.00Jul 170.230.24$0.244.2%5800.2121.7K

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 240.2%, max 580.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21248.4%36.5%580.6%38.3K
$30.00Jul 10Aug 21292.8%46.3%532.1%135545
$42.00Jul 10Aug 21217.2%36.0%502.6%1.0K11.2K
$42.50Jul 10Jul 24233.0%41.0%468.9%11.8K
$31.00Jul 10Aug 21248.2%44.2%462.1%--283
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 10Aug 14315.4%48.2%554.6%--1.0K
$30.00Jul 10Aug 21292.8%46.3%532.1%2848.7K
$30.50Jul 10Aug 14270.4%45.4%495.6%--37.7K
$31.00Jul 10Aug 21248.2%44.2%462.1%1417.4K
$31.50Jul 10Aug 14226.2%42.9%427.1%--3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 9.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$42.00Aug 14$0.10$0.90$0.109.00$41.10
$41.00$42.00Aug 21$0.11$0.89$0.118.09$41.11
$40.00$41.00Aug 7$0.12$0.88$0.127.33$40.12
$39.00$40.00Jul 31$0.15$0.85$0.155.67$39.15
$40.00$41.00Aug 14$0.15$0.85$0.155.67$40.15
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$0.17$0.83$0.174.88$32.83
$35.00$34.50Jul 24$0.10$0.40$0.104.00$34.90
$35.50$35.00Jul 17$0.11$0.39$0.113.55$35.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 9.00, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.90$0.90$0.109.00$32.90
$33.00$34.00Jul 31$0.89$0.89$0.118.09$33.89
$30.00$33.00Aug 7$2.65$2.65$0.357.57$32.65
$31.00$32.00Aug 21$0.85$0.85$0.155.67$31.85
$33.00$34.00Jul 15$0.83$0.83$0.174.88$33.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Jul 31$0.90$0.90$0.109.00$40.10
$40.00$39.00Jul 31$0.88$0.88$0.127.33$39.12
$38.00$37.00Jul 15$0.85$0.85$0.155.67$37.15
$40.00$38.00Aug 14$1.57$1.57$0.433.65$38.43
$38.00$37.50Jul 17$0.39$0.39$0.113.55$37.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.13, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Jul 10Jul 17$0.07182.7%50.5%
$37.50Jul 10Jul 13$0.0775.5%31.2%
$34.00Jul 10Jul 13$0.08117.8%42.8%
$35.00Jul 10Jul 13$0.0974.0%33.6%
$31.50Jul 10Jul 17$0.10226.2%57.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Jul 17Jul 24$0.0635.8%32.7%
$35.50Jul 10Jul 13$0.1051.3%31.3%
$37.00Jul 10Jul 13$0.1356.6%30.2%
$37.50Jul 10Jul 13$0.1375.5%31.2%
$38.50Jul 17Jul 24$0.1334.1%32.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 1.02% of stock, avg 9.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 10$0.16$0.21$0.37$36.13$36.871.02%
$36.00Jul 10$0.49$0.04$0.53$35.47$36.531.45%
$37.00Jul 10$0.05$0.56$0.61$36.39$37.611.67%
$36.50Jul 13$0.39$0.44$0.83$35.67$37.332.28%
$37.00Jul 13$0.19$0.69$0.88$36.12$37.882.41%
$36.00Jul 13$0.68$0.23$0.91$35.09$36.912.50%
$35.50Jul 10$0.97$0.01$0.98$34.52$36.482.69%
$37.50Jul 10$0.03$1.00$1.03$36.47$38.532.83%
$36.50Jul 15$0.57$0.60$1.17$35.33$37.673.21%
$37.00Jul 15$0.34$0.84$1.18$35.82$38.183.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 198 found (cheapest 0.19% of stock, avg 3.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$36.00Jul 10$0.03$0.04$0.07$35.93$37.57
$38.50$34.50Jul 13$0.04$0.04$0.08$34.42$38.58
$37.00$36.00Jul 10$0.05$0.04$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
$37.50$34.50Jul 13$0.10$0.04$0.14$34.36$37.64
$38.50$35.50Jul 13$0.04$0.11$0.15$35.35$38.65
$38.50$34.00Jul 15$0.08$0.07$0.15$33.85$38.65
$37.50$35.00Jul 13$0.10$0.06$0.16$34.84$37.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 6.69, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.87$0.136.69$32.13$34.87
33/3435/36Aug 21$0.86$0.146.14$33.14$35.86
33/3435/36Jul 31$0.84$0.165.25$33.16$35.84
31/3234/35Aug 21$0.83$0.174.88$31.17$34.83
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
37/3839/40Aug 21$0.82$0.184.56$37.18$39.82
32/3335/36Aug 21$0.81$0.194.26$32.19$35.81
34/3536/37Aug 21$0.81$0.194.26$34.19$36.81
36/3638/38Aug 14$0.40$0.104.00$35.60$37.90
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 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
$34.00$35.00$36.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 7$0.06$0.9415.67
$34.00$35.00$36.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$37.00$38.00$39.00Aug 21$0.07$0.9313.29
$40.00$41.00$42.00Jul 31$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-0.01, 102 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
$39.00$40.001:2Jul 31-$0.05$0.95
$40.00$41.001:2Aug 7-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Aug 7-$0.80$1.20
$40.00$38.001:2Aug 14-$0.81$1.19
$31.00$30.001:2Jul 31-$0.07$0.93
$32.00$31.001:2Jul 31-$0.07$0.93
$33.00$32.001:2Jul 31-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 4.56%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.660.530.2%4.56%4.72%6179
$37.00Aug 21$1.610.481.5%4.42%5.95%42722.3K
$36.50Aug 7$1.470.520.2%4.03%4.20%741.0K
$37.00Aug 14$1.410.481.5%3.87%5.41%22309
$37.00Aug 7$1.220.471.5%3.35%4.88%2685.6K
$37.50Aug 14$1.190.432.9%3.27%6.17%--312
$38.00Aug 21$1.180.404.3%3.24%7.52%18122.2K
$37.50Aug 7$1.000.412.9%2.74%5.65%1372.0K
$37.00Jul 31$0.990.451.5%2.72%4.25%32916.6K
$38.00Aug 14$0.990.384.3%2.72%7.00%4223

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 74,385
Total Puts 22,427
Put/Call Ratio 0.30
Net Difference 51,958

Prior's Put/Call Breakdown

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

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