Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.35 +1.51%
7/10 10:15

Option Volume

Detail
Current (07/10 10:15am) 113,177
Calls: 85,953 (76%)
Puts: 27,224 (24%)
Prior (07/08) 120,539
Calls: 57,097 (47%)
Puts: 63,442 (53%)
Current vs Prior -6.11%
Calls: +50.54% (Calls)
Puts: -57.09% (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 -81.97%
Calls: -74.90%
Puts: -90.45%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 10:15am) $12.76M
Calls: $5.29M (42%)
Puts: $7.46M (58%)
Prior (07/08) $13.36M
Calls: $4.03M (30%)
Puts: $9.34M (70%)
Current vs Prior -4.55%
Calls: +31.51%
Puts: -20.09%
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 -84.58%
Calls: -86.45%
Puts: -82.91%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/10 10:15am) 0.32
Prior (07/08) 1.11
Current vs Prior -71.49%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -62.54%
Sentiment BULLISH

Open Interest

Detail
Current (07/10 10:15am) 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 1.84% | 3.00%1.84% | 4.57%3.96% | 11.47%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -39.87% | -23.45%-39.87% | -16.64%-17.42% | -7.09%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -36.60% | -19.88%-48.74% | -18.57%-21.40% | -7.07%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -39.87% | -23.45%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 8.72% | 10.45%
Calls: 9.76% | 14.52%
Puts: 7.69% | 6.38%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +4.68% | +20.11%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg -26.23% | +44.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.32 - heavy call buying (85,953 calls vs 27,224 puts). P/C ratio dropping 71% - 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
10:15BEARISHBULLISHBULLISH
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 197 of results (avg 5.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 211.131.14$1.130.9%2040.3922.2K
$37.50Aug 70.950.96$0.961.0%1470.402.0K
$37.00Jul 240.670.68$0.681.5%4910.414.6K
$37.00Aug 71.161.18$1.171.7%2950.465.6K
$40.00Aug 210.560.57$0.561.8%4360.2330.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 210.890.90$0.901.1%240.2816.8K
$37.00Aug 212.032.06$2.051.5%1030.5311.5K
$37.00Aug 71.701.73$1.721.7%--0.55175
$36.00Aug 211.561.59$1.581.9%820.448.5K
$36.00Jul 311.021.04$1.031.9%470.432.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 150.050.06$0.0616.7%100.08292
$43.00Jul 310.050.06$0.0616.7%10.044.0K
$39.00Jul 170.060.07$0.0714.3%2940.0819.3K
$40.50Jul 240.060.07$0.0714.3%70.06158
$37.50Jul 130.070.08$0.0812.5%3.6K0.142.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%3330.101.1K
$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%690.0622.0K
$30.50Jul 240.060.07$0.0714.3%--0.04271

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 135.105.70$5.4011.1%--1.0019
$32.00Jul 134.154.70$4.4312.4%--1.0015
$33.00Jul 133.103.70$3.4017.6%--1.0031
$33.50Jul 132.653.25$2.9520.3%--1.0054
$29.50Jul 106.807.05$6.933.6%1340.9983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 102.422.68$2.5510.2%--1.0010
$42.50Jul 105.906.20$6.055.0%11.00--
$43.00Jul 106.406.70$6.554.6%11.00--
$41.00Jul 174.454.70$4.585.5%--1.00701
$42.00Jul 175.455.70$5.584.5%--1.004.5K

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 89.1K, top 11.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 100.030.04$0.0425.0%11.5K0.1320.1K
$37.50Jul 100.010.02$0.0250.0%8.5K0.0513.0K
$36.50Jul 100.110.12$0.128.3%6.5K0.3816.3K
$37.00Jul 130.150.16$0.166.3%4.1K0.273.0K
$37.00Jul 170.400.42$0.414.9%3.7K0.3623.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 100.040.05$0.0520.0%2.4K0.195.2K
$36.50Jul 100.250.27$0.267.7%1.9K0.623.6K
$36.00Jul 170.510.53$0.523.8%9300.4115.3K
$30.00Jul 310.090.10$0.1010.0%8380.059.7K
$35.00Jul 170.240.25$0.254.0%7870.2221.7K

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 259.9%, max 604.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21254.7%36.1%604.8%38.3K
$30.00Jul 10Aug 21293.3%46.2%534.3%136545
$42.00Jul 10Aug 21223.1%35.6%525.9%1.2K11.2K
$42.50Jul 10Jul 24239.1%41.5%475.5%11.8K
$31.00Jul 10Aug 21248.2%44.0%463.7%--283
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21254.7%36.1%604.8%11.0K
$29.50Jul 10Aug 14316.3%47.8%561.9%--1.0K
$30.00Jul 10Aug 21293.3%46.2%534.3%3148.7K
$30.50Jul 10Aug 14270.6%45.0%501.8%--37.7K
$42.50Jul 10Jul 24239.1%41.5%475.5%67--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 8.09, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.14$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$0.17$0.83$0.174.88$40.17
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$0.16$0.84$0.165.25$33.84
$33.00$32.00Aug 21$0.17$0.83$0.174.88$32.83
$35.50$35.00Jul 15$0.10$0.40$0.104.00$35.40
$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. 129 found (best R:R 9.00, avg 1.64)

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 15$0.88$0.88$0.127.33$33.88
$33.00$34.00Jul 31$0.87$0.87$0.136.69$33.87
$31.00$32.00Aug 21$0.85$0.85$0.155.67$31.85
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$0.89$0.89$0.118.09$39.11
$43.00$42.00Aug 21$0.88$0.88$0.127.33$42.12
$38.00$37.00Jul 15$0.83$0.83$0.174.88$37.17
$41.00$40.00Aug 21$0.80$0.80$0.204.00$40.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Jul 10Jul 17$0.05293.3%67.6%
$37.50Jul 10Jul 13$0.0672.8%30.5%
$32.50Jul 10Jul 17$0.08181.7%49.7%
$34.00Jul 10Jul 13$0.09115.8%41.6%
$34.50Jul 10Jul 13$0.0993.7%36.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Jul 10Jul 17$0.08119.2%35.0%
$35.50Jul 10Jul 13$0.1059.6%30.0%
$37.00Jul 10Jul 13$0.1158.3%29.4%
$38.00Jul 10Jul 15$0.1296.2%33.3%
$38.50Jul 17Jul 24$0.1533.2%32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 1.05% of stock, avg 9.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 10$0.12$0.26$0.38$36.12$36.881.05%
$36.00Jul 10$0.41$0.05$0.46$35.54$36.461.27%
$37.00Jul 10$0.04$0.61$0.65$36.35$37.651.79%
$36.50Jul 13$0.33$0.47$0.80$35.70$37.302.20%
$36.00Jul 13$0.62$0.24$0.86$35.14$36.862.37%
$37.00Jul 13$0.16$0.72$0.88$36.12$37.882.42%
$35.50Jul 10$0.87$0.02$0.89$34.61$36.392.45%
$37.50Jul 10$0.02$1.10$1.12$36.38$38.623.08%
$35.50Jul 13$1.00$0.12$1.12$34.38$36.623.08%
$36.50Jul 15$0.50$0.64$1.14$35.36$37.643.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 197 found (cheapest 0.11% of stock, avg 3.19%)

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$0.05$0.07$35.93$37.57
$37.00$36.00Jul 10$0.04$0.05$0.09$35.91$37.09
$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$0.08$0.04$0.12$34.38$37.62
$38.50$34.00Jul 15$0.06$0.07$0.13$33.87$38.63
$36.50$35.50Jul 10$0.12$0.02$0.14$35.36$36.64
$37.50$35.00Jul 13$0.08$0.06$0.14$34.86$37.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 7.33, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.88$0.127.33$32.12$34.88
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
35/3637/38Aug 21$0.84$0.165.25$35.16$37.84
31/3234/35Aug 21$0.83$0.174.88$31.17$34.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
33/3435/36Jul 31$0.82$0.184.56$33.18$35.82
37/3839/40Aug 21$0.81$0.194.26$37.19$39.81
36/3638/38Aug 14$0.40$0.104.00$36.10$38.40
36/3738/39Aug 21$0.79$0.213.76$36.21$38.79
36/3637/38Aug 7$0.39$0.113.55$35.61$37.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 7$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$35.00$36.00$37.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$33.00$34.00$35.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$33.00$34.00$35.00Jul 31$0.07$0.9313.29
$40.00$41.00$42.00Jul 31$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-0.01, 104 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
$40.00$41.001:2Aug 7-$0.06$0.94
$41.00$42.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Aug 7-$0.80$1.20
$40.00$38.001:2Aug 14-$0.83$1.17
$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. 58 found (best yield 4.40%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.600.520.4%4.40%4.81%11179
$37.00Aug 21$1.560.471.8%4.29%6.08%45222.3K
$36.50Aug 7$1.400.510.4%3.85%4.26%741.0K
$37.00Aug 14$1.350.471.8%3.71%5.50%27309
$37.00Aug 7$1.160.461.8%3.19%4.98%2955.6K
$37.50Aug 14$1.140.423.2%3.14%6.30%--312
$38.00Aug 21$1.130.394.5%3.11%7.65%20422.2K
$37.50Aug 7$0.950.403.2%2.61%5.78%1472.0K
$38.00Aug 14$0.940.374.5%2.59%7.13%4223
$37.00Jul 31$0.930.441.8%2.56%4.35%50916.6K

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 85,953
Total Puts 27,224
Put/Call Ratio 0.32
Net Difference 58,729

Prior's Put/Call Breakdown

Total Calls 57,097
Total Puts 63,442
Put/Call Ratio 1.11
Net Difference -6,345

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