Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.39 +1.62%
7/10 10:10

Option Volume

Detail
Current (07/10 10:10am) 105,713
Calls: 79,898 (76%)
Puts: 25,815 (24%)
Prior (07/08) 115,912
Calls: 54,176 (47%)
Puts: 61,736 (53%)
Current vs Prior -8.80%
Calls: +47.48% (Calls)
Puts: -58.18% (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 -83.15%
Calls: -76.67%
Puts: -90.95%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 10:10am) $12.35M
Calls: $5.12M (41%)
Puts: $7.22M (59%)
Prior (07/08) $12.87M
Calls: $3.78M (29%)
Puts: $9.09M (71%)
Current vs Prior -4.09%
Calls: +35.34%
Puts: -20.51%
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 -85.08%
Calls: -86.89%
Puts: -83.45%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/10 10:10am) 0.32
Prior (07/08) 1.14
Current vs Prior -71.65%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -61.79%
Sentiment BULLISH

Open Interest

Detail
Current (07/10 10:10am) 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 1.81% | 2.94%1.81% | 4.56%3.96% | 11.46%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -40.84% | -24.94%-40.84% | -16.73%-17.51% | -7.19%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -37.61% | -21.44%-49.56% | -18.66%-21.48% | -7.17%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -40.84% | -24.94%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.67% | 6.06%
Calls: 4.65% | 3.23%
Puts: 8.70% | 8.89%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior -19.93% | -30.34%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg -43.57% | -16.23%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.32 - heavy call buying (79,898 calls vs 25,815 puts). P/C ratio dropping 72% - 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
10:10BEARISHBULLISHBULLISH
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 203 of results (avg 5.4%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 70.970.98$0.981.0%1470.412.0K
$37.00Jul 310.960.97$0.971.0%3410.4416.6K
$35.00Aug 212.722.75$2.741.1%6650.6539.7K
$38.00Aug 211.151.17$1.161.7%1920.3922.2K
$40.00Aug 210.560.57$0.561.8%3850.2430.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.022.05$2.041.5%1020.5211.5K
$36.00Aug 211.551.58$1.571.9%620.448.5K
$35.50Aug 71.021.04$1.031.9%180.38766
$36.50Aug 71.431.46$1.442.1%50.49383
$37.00Aug 71.681.72$1.702.4%--0.54175

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 310.050.06$0.0616.7%--0.044.0K
$38.50Jul 150.060.07$0.0714.3%90.09292
$39.00Jul 170.060.07$0.0714.3%2940.0819.3K
$40.50Jul 240.060.07$0.0714.3%70.06158
$42.00Jul 310.070.08$0.0812.5%200.062.3K
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. 142 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 106.857.10$6.983.6%1341.0083
$30.00Jul 106.356.60$6.483.9%1361.0071
$30.50Jul 105.856.10$5.984.2%11.006
$31.00Jul 105.305.65$5.486.4%--1.0062
$31.50Jul 104.805.15$4.977.0%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 174.454.70$4.585.5%--1.00701
$42.00Jul 175.455.70$5.584.5%--1.004.5K
$43.00Jul 176.456.70$6.583.8%241.00289
$42.00Jul 245.355.70$5.536.3%11.004
$42.50Jul 246.006.20$6.103.3%661.00--

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 85.1K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 100.030.04$0.0425.0%11.0K0.1320.1K
$37.50Jul 100.010.03$0.02100.0%8.4K0.0713.0K
$36.50Jul 100.110.13$0.1216.7%5.9K0.4116.3K
$37.00Jul 130.160.18$0.1711.8%4.1K0.283.0K
$37.00Jul 170.420.43$0.432.3%3.6K0.3723.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 100.030.04$0.0425.0%2.3K0.165.2K
$36.50Jul 100.220.24$0.238.7%1.8K0.593.6K
$36.00Jul 170.500.52$0.513.9%9150.4015.3K
$30.00Jul 310.090.10$0.1010.0%8380.059.7K
$34.50Jul 170.160.17$0.175.9%6610.1610.8K

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 242.8%, max 588.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21251.5%36.5%588.8%38.3K
$30.00Jul 10Aug 21292.8%46.3%531.9%136545
$42.00Jul 10Aug 21220.1%35.5%519.1%1.2K11.2K
$42.50Jul 10Jul 24235.9%41.2%472.2%11.8K
$31.00Jul 10Aug 21247.9%44.1%462.0%--283
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 10Aug 14315.5%48.0%557.9%--1.0K
$30.00Jul 10Aug 21292.8%46.3%531.9%2948.7K
$30.50Jul 10Aug 14270.2%45.2%498.4%--37.7K
$31.00Jul 10Aug 21247.9%44.1%462.0%1417.4K
$31.50Jul 10Aug 14225.8%42.9%426.6%--3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 8.09, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.11$0.89$0.118.09$40.11
$41.00$42.00Aug 21$0.12$0.88$0.127.33$41.12
$39.00$40.00Jul 31$0.14$0.86$0.146.14$39.14
$40.00$41.00Aug 14$0.15$0.85$0.155.67$40.15
$40.00$41.00Aug 21$0.16$0.84$0.165.25$40.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 21$0.12$0.88$0.127.33$31.88
$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
$36.00$35.50Jul 13$0.11$0.39$0.113.55$35.89
$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. 127 found (best R:R 9.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$31.00Aug 21$0.90$0.90$0.109.00$30.90
$30.00$33.00Aug 7$2.65$2.65$0.357.57$32.65
$33.00$34.00Jul 31$0.88$0.88$0.127.33$33.88
$31.00$32.00Aug 21$0.88$0.88$0.127.33$31.88
$32.00$33.00Jul 31$0.87$0.87$0.136.69$32.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Jul 31$0.87$0.87$0.136.69$39.13
$43.00$42.00Aug 21$0.87$0.87$0.136.69$42.13
$38.00$37.00Jul 15$0.84$0.84$0.165.25$37.16
$40.00$39.00Aug 21$0.80$0.80$0.204.00$39.20
$40.00$38.00Aug 14$1.57$1.57$0.433.65$38.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 10Jul 13$0.0794.7%37.3%
$37.50Jul 10Jul 13$0.0774.3%30.9%
$34.00Jul 10Jul 13$0.08116.6%42.2%
$35.50Jul 10Jul 13$0.0961.4%30.9%
$35.00Jul 10Jul 13$0.1072.4%32.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Jul 10Jul 17$0.05116.8%34.6%
$35.50Jul 10Jul 13$0.1061.4%30.9%
$37.00Jul 10Jul 13$0.1255.4%29.6%
$37.50Jul 10Jul 13$0.1274.3%30.9%
$38.50Jul 17Jul 24$0.1333.8%32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 0.96% of stock, avg 9.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 10$0.12$0.23$0.35$36.15$36.850.96%
$36.00Jul 10$0.43$0.04$0.47$35.53$36.471.29%
$37.00Jul 10$0.04$0.59$0.63$36.37$37.631.73%
$36.50Jul 13$0.35$0.45$0.80$35.70$37.302.20%
$36.00Jul 13$0.62$0.23$0.85$35.15$36.852.34%
$37.00Jul 13$0.17$0.71$0.88$36.12$37.882.42%
$35.50Jul 10$0.93$0.02$0.95$34.55$36.452.61%
$37.50Jul 10$0.02$1.01$1.03$36.47$38.532.83%
$35.50Jul 13$1.02$0.12$1.14$34.36$36.643.13%
$36.50Jul 15$0.53$0.62$1.15$35.35$37.653.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 197 found (cheapest 0.11% of stock, avg 3.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$35.50Jul 10$0.02$0.02$0.04$35.46$37.54
$37.00$35.50Jul 10$0.04$0.02$0.06$35.44$37.06
$37.50$36.00Jul 10$0.02$0.04$0.06$35.94$37.56
$37.00$36.00Jul 10$0.04$0.04$0.08$35.92$37.08
$38.00$34.50Jul 13$0.05$0.04$0.09$34.41$38.09
$38.00$35.00Jul 13$0.05$0.06$0.11$34.89$38.11
$37.50$34.50Jul 13$0.09$0.04$0.13$34.37$37.63
$36.50$35.50Jul 10$0.12$0.02$0.14$35.36$36.64
$38.50$34.00Jul 15$0.07$0.07$0.14$33.86$38.64
$37.50$35.00Jul 13$0.09$0.06$0.15$34.85$37.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 6.69, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.87$0.136.69$31.13$33.87
31/3234/35Aug 21$0.85$0.155.67$31.15$34.85
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
35/3637/38Aug 21$0.83$0.174.88$35.17$37.83
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
37/3839/40Aug 21$0.82$0.184.56$37.18$39.82
35/3637/38Aug 14$0.40$0.104.00$35.10$37.40
36/3738/39Aug 14$0.40$0.104.00$36.60$38.90
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
33/3435/36Jul 31$0.78$0.223.55$33.22$35.78

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
$40.00$41.00$42.00Jul 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 14$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$38.00$39.00$40.00Aug 21$0.06$0.9415.67
$36.00$37.00$38.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Jul 31$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Jul 31$0.06$0.9415.67
$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. 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
$41.00$42.001:2Jul 31-$0.05$0.95
$41.00$42.001:2Aug 7-$0.07$0.93
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-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 4.48%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.630.520.3%4.48%4.78%6179
$37.00Aug 21$1.580.481.7%4.34%6.02%43022.3K
$36.50Aug 7$1.430.510.3%3.93%4.23%741.0K
$37.00Aug 14$1.380.471.7%3.79%5.47%22309
$37.00Aug 7$1.180.461.7%3.24%4.92%2695.6K
$37.50Aug 14$1.160.423.0%3.19%6.24%--312
$38.00Aug 21$1.150.394.4%3.16%7.58%19222.2K
$37.50Aug 7$0.970.413.0%2.67%5.72%1472.0K
$37.00Jul 31$0.960.441.7%2.64%4.31%34116.6K
$38.00Aug 14$0.960.384.4%2.64%7.06%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 79,898
Total Puts 25,815
Put/Call Ratio 0.32
Net Difference 54,083

Prior's Put/Call Breakdown

Total Calls 54,176
Total Puts 61,736
Put/Call Ratio 1.14
Net Difference -7,560

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