Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.31 +1.39%
7/10 10:30

Option Volume

Detail
Current (07/10 10:30am) 160,464
Calls: 126,143 (79%)
Puts: 34,321 (21%)
Prior (07/08) 140,741
Calls: 70,951 (50%)
Puts: 69,790 (50%)
Current vs Prior +14.01%
Calls: +77.79% (Calls)
Puts: -50.82% (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 -74.43%
Calls: -63.16%
Puts: -87.96%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 10:30am) $14.25M
Calls: $6.30M (44%)
Puts: $7.95M (56%)
Prior (07/08) $15.98M
Calls: $5.27M (33%)
Puts: $10.71M (67%)
Current vs Prior -10.86%
Calls: +19.61%
Puts: -25.84%
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 -82.78%
Calls: -83.87%
Puts: -81.80%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/10 10:30am) 0.27
Prior (07/08) 0.98
Current vs Prior -72.34%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -67.82%
Sentiment BULLISH

Open Interest

Detail
Current (07/10 10:30am) 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 1.79% | 2.86%1.79% | 4.49%3.75% | 11.40%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -41.60% | -26.88%-41.61% | -18.06%-21.92% | -7.66%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -38.42% | -23.47%-50.21% | -19.96%-25.68% | -7.64%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -41.60% | -26.88%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 17.47% | 13.51%
Calls: 13.51% | 12.73%
Puts: 21.43% | 14.29%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +109.72% | +55.29%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +47.80% | +86.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.27 - heavy call buying (126,143 calls vs 34,321 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
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
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 199 of results (avg 5.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 212.682.70$2.690.7%9250.6439.7K
$36.50Jul 170.600.61$0.611.6%5760.476.0K
$38.00Aug 211.111.13$1.121.8%3090.3822.2K
$40.00Aug 210.540.55$0.551.8%4670.2330.2K
$37.00Jul 310.910.93$0.922.2%6440.4316.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.052.08$2.071.4%1070.5311.5K
$37.00Aug 71.721.75$1.741.7%--0.55175
$36.00Aug 211.581.61$1.601.9%830.458.5K
$36.50Jul 241.021.04$1.031.9%1940.52472
$35.00Jul 240.470.48$0.482.1%230.292.1K

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%250.08292
$39.00Jul 170.050.06$0.0616.7%2950.0719.3K
$40.50Jul 240.050.06$0.0616.7%70.06158
$37.50Jul 130.060.07$0.0714.3%3.6K0.132.2K
$42.00Jul 310.060.07$0.0714.3%200.052.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Jul 150.050.06$0.0616.7%1600.061.0K
$32.50Jul 170.050.06$0.0616.7%50.056.6K
$33.00Jul 170.060.07$0.0714.3%1350.0622.0K
$30.50Jul 240.060.07$0.0714.3%--0.04271
$31.00Jul 240.070.08$0.0812.5%110.053.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 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 133.103.50$3.3012.1%--1.0031
$33.50Jul 132.653.20$2.9318.8%--1.0054
$29.50Jul 106.656.95$6.804.4%1340.9983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 101.551.79$1.6714.4%621.004
$39.00Jul 102.472.82$2.6513.2%--1.0010
$42.00Jul 105.505.85$5.686.2%11.00--
$42.50Jul 106.006.35$6.185.7%11.00--
$43.00Jul 106.556.85$6.704.5%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 259 active (total vol 115.2K, top 11.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 100.020.03$0.0333.3%11.9K0.1020.1K
$37.00Jul 170.380.39$0.392.6%10.6K0.3523.7K
$37.50Jul 100.010.02$0.0250.0%10.1K0.0513.0K
$36.50Jul 100.090.10$0.1010.0%7.0K0.3416.3K
$38.00Jul 170.140.15$0.156.7%6.5K0.1716.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.270.29$0.287.1%2.5K0.1024.1K
$36.00Jul 100.040.05$0.0520.0%2.5K0.205.2K
$36.50Jul 100.250.31$0.2821.4%2.1K0.673.6K
$36.00Jul 170.520.54$0.533.8%1.2K0.4215.3K
$30.00Jul 310.100.11$0.119.1%1.1K0.059.7K

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 274.9%, max 619.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21262.2%36.4%619.7%38.3K
$42.00Jul 10Aug 21229.9%35.6%546.1%1.3K11.2K
$30.00Jul 10Aug 21298.5%46.2%546.0%141545
$42.50Jul 10Jul 24246.2%41.8%488.4%11.8K
$31.00Jul 10Aug 21252.3%43.9%474.4%--283
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21262.2%36.4%619.7%11.0K
$29.50Jul 10Aug 14322.0%47.6%576.9%--1.0K
$42.00Jul 10Aug 21229.9%35.6%546.1%11.5K
$30.00Jul 10Aug 21298.4%46.2%545.8%2.5K48.7K
$30.50Jul 10Aug 14275.2%44.9%512.6%637.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 9.00, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.10$0.90$0.109.00$40.10
$41.00$42.00Aug 21$0.11$0.89$0.118.09$41.11
$39.00$40.00Jul 31$0.13$0.87$0.136.69$39.13
$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$0.13$0.87$0.136.69$31.87
$34.00$33.00Jul 31$0.16$0.84$0.165.25$33.84
$33.00$32.00Aug 21$0.18$0.82$0.184.56$32.82
$35.50$35.00Jul 17$0.11$0.39$0.113.55$35.39
$34.00$33.50Aug 14$0.11$0.39$0.113.55$33.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 9.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Jul 31$0.90$0.90$0.109.00$32.90
$30.00$33.00Aug 7$2.68$2.68$0.328.37$32.68
$32.00$33.00Aug 21$0.87$0.87$0.136.69$32.87
$33.00$34.00Jul 31$0.86$0.86$0.146.14$33.86
$33.00$34.00Aug 14$0.85$0.85$0.155.67$33.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Jul 31$0.88$0.88$0.127.33$39.12
$41.00$40.00Aug 21$0.88$0.88$0.127.33$40.12
$37.50$37.00Jul 13$0.40$0.40$0.104.00$37.10
$40.00$38.00Aug 7$1.60$1.60$0.404.00$38.40
$41.00$40.00Aug 7$0.80$0.80$0.204.00$40.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 10Jul 13$0.0576.2%30.1%
$31.00Jul 10Jul 13$0.07252.3%68.3%
$31.50Jul 10Jul 17$0.07229.4%56.8%
$33.50Jul 10Jul 13$0.10139.2%44.3%
$34.00Jul 10Jul 13$0.10116.7%41.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Jul 10Jul 17$0.08123.7%34.1%
$35.50Jul 10Jul 13$0.1058.7%29.0%
$38.50Jul 17Jul 24$0.1332.8%32.0%
$36.00Jul 10Jul 13$0.1941.9%27.2%
$36.50Jul 10Jul 13$0.2146.1%28.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 1.05% of stock, avg 9.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.50Jul 10$0.10$0.28$0.38$36.12$36.881.05%
$36.00Jul 10$0.37$0.05$0.42$35.58$36.421.16%
$37.00Jul 10$0.03$0.73$0.76$36.24$37.762.09%
$36.50Jul 13$0.29$0.49$0.78$35.72$37.282.15%
$36.00Jul 13$0.55$0.24$0.79$35.21$36.792.18%
$35.50Jul 10$0.81$0.02$0.83$34.67$36.332.29%
$37.00Jul 13$0.14$0.77$0.91$36.09$37.912.51%
$35.50Jul 13$0.95$0.12$1.07$34.43$36.572.95%
$36.50Jul 15$0.47$0.64$1.11$35.39$37.613.06%
$36.00Jul 15$0.72$0.42$1.14$34.86$37.143.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 197 found (cheapest 0.11% of stock, avg 3.18%)

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$0.03$0.02$0.05$35.45$37.05
$37.50$36.00Jul 10$0.02$0.05$0.07$35.93$37.57
$37.00$36.00Jul 10$0.03$0.05$0.08$35.92$37.08
$38.00$34.50Jul 13$0.04$0.04$0.08$34.42$38.08
$38.00$35.00Jul 13$0.04$0.06$0.10$34.90$38.10
$37.50$34.50Jul 13$0.07$0.04$0.11$34.39$37.61
$36.50$35.50Jul 10$0.10$0.02$0.12$35.38$36.62
$37.50$35.00Jul 13$0.07$0.06$0.13$34.87$37.63
$38.50$34.00Jul 15$0.06$0.07$0.13$33.87$38.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 7.33, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
32/3334/35Aug 21$0.87$0.136.69$32.13$34.87
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
31/3234/35Aug 21$0.82$0.184.56$31.18$34.82
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
37/3839/40Aug 21$0.82$0.184.56$37.18$39.82
33/3435/36Jul 31$0.81$0.194.26$33.19$35.81
36/3637/38Aug 7$0.40$0.104.00$35.60$37.40
36/3638/38Aug 14$0.40$0.104.00$35.60$37.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$30.00$31.00$32.00Jul 31$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$31.00$32.00$33.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Aug 21$0.05$0.9519.00
$32.00$33.00$34.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Jul 31$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$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. 106 found (best net $-0.02, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 15-$0.02$1.98
$30.00$33.001:2Aug 7-$1.27$1.73
$42.00$43.501:2Jul 15-$0.02$1.48
$42.00$43.001:2Aug 7-$0.05$0.95
$38.00$39.001:2Jul 31-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Aug 7-$0.70$1.30
$40.00$38.001:2Aug 14-$0.98$1.02
$31.00$30.001:2Jul 31-$0.08$0.92
$32.00$31.001:2Jul 31-$0.09$0.91
$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. 56 found (best yield 4.21%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.530.500.5%4.21%4.74%46179
$37.00Aug 21$1.530.471.9%4.21%6.11%58722.3K
$36.50Aug 7$1.330.510.5%3.66%4.19%761.0K
$37.00Aug 14$1.300.461.9%3.58%5.48%50309
$37.00Aug 7$1.120.451.9%3.08%4.98%3375.6K
$37.50Aug 14$1.120.413.3%3.08%6.36%2312
$38.00Aug 21$1.110.384.7%3.06%7.71%30922.2K
$37.50Aug 7$0.920.403.3%2.53%5.81%1532.0K
$38.00Aug 14$0.920.364.7%2.53%7.19%9223
$37.00Jul 31$0.910.431.9%2.51%4.41%64416.6K

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 126,143
Total Puts 34,321
Put/Call Ratio 0.27
Net Difference 91,822

Prior's Put/Call Breakdown

Total Calls 70,951
Total Puts 69,790
Put/Call Ratio 0.98
Net Difference 1,161

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