Tour v323
IBIT
iShares Bitcoin Trust ETF
$35.24 -2.73%
7/13 10:10

Option Volume

Detail
Current (07/13 10:10am) 78,632
Calls: 48,814 (62%)
Puts: 29,818 (38%)
Prior (07/10) 105,713
Calls: 79,898 (76%)
Puts: 25,815 (24%)
Current vs Prior -25.62%
Calls: -38.90% (Calls)
Puts: +15.51% (Puts)
Prior 7-Day Total 4,155,322
Calls: 2,406,765 (58%)
Puts: 1,748,557 (42%)
Prior 7-Day Average 593,617
Calls: 343,823 (58%)
Puts: 249,793 (42%)
Current vs Prior 7-Day Avg -86.75%
Calls: -85.80%
Puts: -88.06%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 10:10am) $8.29M
Calls: $5.60M (68%)
Puts: $2.68M (32%)
Prior (07/10) $12.35M
Calls: $5.12M (41%)
Puts: $7.22M (59%)
Current vs Prior -32.88%
Calls: +9.38%
Puts: -62.84%
Prior 7-Day Total $515.57M
Calls: $264.24M (51%)
Puts: $251.33M (49%)
Prior 7-Day Average $73.65M
Calls: $37.75M (51%)
Puts: $35.90M (49%)
Current vs Prior 7-Day Avg -88.75%
Calls: -85.16%
Puts: -92.52%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 10:10am) 0.61
Prior (07/10) 0.32
Current vs Prior +89.06%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -17.35%
Sentiment BULLISH

Open Interest

Detail
Current (07/13 10:10am) 6,282,657
Calls: 3,671,772 (58%)
Puts: 2,610,885 (42%)
Prior (07/10) 6,500,813
Calls: 3,748,616 (58%)
Puts: 2,752,197 (42%)
Current vs Prior -3.36%
Prior 7-Day Total 44,321,672
Calls: 25,074,098 (57%)
Puts: 19,247,574 (43%)
Prior 7-Day Average 6,331,667
Calls: 3,582,014 (57%)
Puts: 2,749,653 (43%)
Current vs Prior 7-Day Avg -0.77%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 1.82% | 3.23%4.09% | 5.93%3.23% | 11.41%
Prior 2.59% | 3.64%1.38% | 4.28%3.64% | 11.37%
Current vs Prior -30.00% | -11.21%+196.09% | +38.63%-11.21% | +0.31%
Prior 7-Day Avg 2.75% | 3.79%3.04% | 5.28%4.69% | 12.10%
Current vs 7-Day Avg -33.88% | -14.57%+34.34% | +12.42%-31.03% | -5.73%
Prior 7-Day Eod 2.59% | 3.64%1.38% | 4.28%3.64% | 11.37%
Current vs 7-Day Eod -30.00% | -11.21%+196.09% | +38.63%-11.21% | +0.31%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 20.32% | 6.91%
Calls: 25.00% | 10.17%
Puts: 15.63% | 3.64%
Prior 15.98% | 7.42%
Calls: 16.28% | 4.84%
Puts: 15.69% | 10.00%
Current vs Prior +27.16% | -6.87%
Prior 7-Day Avg 12.14% | 6.93%
Calls: 9.61% | 6.83%
Puts: 14.66% | 7.02%
Current vs 7-Day Avg +67.44% | -0.27%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($5.60M). Bullish P/C ratio of 0.61. P/C ratio rising 89% - increased hedging/bearish positioning.

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 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 211 of results (avg 5.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.051.06$1.060.9%60.40489
$35.00Jul 311.351.37$1.361.5%4620.556.7K
$37.50Aug 70.530.54$0.541.9%140.272.2K
$36.00Aug 71.061.08$1.071.9%660.443.0K
$37.00Aug 211.031.05$1.041.9%1500.3722.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 174.754.80$4.781.0%411.006.7K
$36.00Aug 212.042.07$2.051.5%2420.5411.7K
$35.50Jul 311.251.27$1.261.6%290.52--
$35.00Aug 71.221.24$1.231.6%5030.45943
$34.50Jul 240.590.60$0.601.7%2460.361.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 117 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 310.050.06$0.0616.7%5230.043.7K
$36.50Jul 150.060.07$0.0714.3%2.5K0.133.6K
$39.00Jul 240.060.07$0.0714.3%630.072.1K
$40.50Jul 310.060.07$0.0714.3%200.05--
$42.00Aug 70.060.07$0.0714.3%660.05432
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Jul 170.050.06$0.0616.7%450.0619.6K
$33.50Jul 150.060.07$0.0714.3%720.101.1K
$30.00Jul 240.060.07$0.0714.3%--0.042.2K
$32.50Jul 170.070.08$0.0812.5%1040.086.6K
$30.50Jul 240.070.08$0.0812.5%--0.05271

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 136.106.55$6.327.1%720.9921
$29.00Jul 156.006.50$6.258.0%20.991
$29.50Jul 135.606.05$5.827.7%720.99--
$30.00Jul 135.105.55$5.328.5%250.996
$30.50Jul 134.605.05$4.829.3%250.991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 131.221.32$1.277.9%441.00206
$37.00Jul 131.681.82$1.758.0%1311.0089
$37.50Jul 132.162.36$2.268.8%11.0013
$38.00Jul 132.462.87$2.6715.4%--1.0013
$39.00Jul 133.653.85$3.755.3%91.001

Most actively traded options today. High liquidity = easy entry/exit. 258 active (total vol 49.2K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 130.050.07$0.0633.3%2.7K0.261.4K
$36.50Jul 150.060.07$0.0714.3%2.5K0.133.6K
$35.50Jul 150.300.31$0.313.2%2.5K0.412.1K
$35.50Jul 170.460.47$0.472.1%1.8K0.445.5K
$36.00Jul 170.260.27$0.273.7%1.7K0.3120.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 150.100.11$0.119.1%4.9K0.15857
$35.00Jul 170.470.48$0.482.1%1.9K0.4221.7K
$35.00Jul 130.060.08$0.0728.6%1.4K0.271.6K
$35.00Jul 311.021.04$1.031.9%1.2K0.4523.9K
$35.00Jul 240.770.79$0.782.6%1.2K0.442.3K

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 241.0%, max 614.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 13Aug 21263.7%36.9%614.1%610.4K
$41.00Jul 13Aug 21231.7%36.5%535.2%416.4K
$29.00Jul 13Aug 21296.3%47.9%519.1%7286
$40.50Jul 13Jul 31215.1%37.5%473.7%301.0K
$30.00Jul 13Aug 21249.8%45.2%453.1%25481
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 13Aug 21296.3%47.9%519.1%1107.6K
$29.50Jul 13Aug 14272.9%47.0%481.0%256
$30.00Jul 13Aug 21249.8%45.2%453.1%10626.5K
$40.00Jul 13Aug 21198.2%36.4%444.6%118.3K
$30.50Jul 13Aug 14226.9%44.5%409.6%--858

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 8.09, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 21$0.11$0.89$0.118.09$40.11
$39.00$40.00Aug 21$0.15$0.85$0.155.67$39.15
$38.00$38.50Aug 14$0.11$0.39$0.113.55$38.11
$38.00$39.00Aug 21$0.23$0.77$0.233.35$38.23
$36.00$36.50Jul 17$0.12$0.38$0.123.17$36.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Aug 21$0.13$0.87$0.136.69$30.87
$32.00$31.00Aug 21$0.16$0.84$0.165.25$31.84
$34.50$34.00Jul 17$0.10$0.40$0.104.00$34.40
$34.00$33.50Jul 24$0.11$0.39$0.113.55$33.89
$33.50$33.00Jul 31$0.11$0.39$0.113.55$33.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 9.00, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$30.00Aug 21$0.90$0.90$0.109.00$29.90
$31.00$32.00Aug 7$0.88$0.88$0.127.33$31.88
$30.00$31.00Aug 21$0.88$0.88$0.127.33$30.88
$34.00$34.50Jul 17$0.40$0.40$0.104.00$34.40
$32.00$33.00Jul 31$0.80$0.80$0.204.00$32.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.80$1.80$0.209.00$40.20
$40.00$39.00Aug 7$0.89$0.89$0.118.09$39.11
$41.00$40.00Aug 21$0.88$0.88$0.127.33$40.12
$39.00$38.00Jul 31$0.86$0.86$0.146.14$38.14
$38.00$37.00Jul 31$0.82$0.82$0.184.56$37.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.14, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Jul 13Jul 15$0.06226.9%88.3%
$31.00Jul 13Jul 15$0.06204.1%79.3%
$36.50Jul 13Jul 15$0.0665.6%37.9%
$33.50Jul 13Jul 17$0.0791.0%46.1%
$33.00Jul 13Jul 15$0.10113.8%56.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 13Jul 15$0.0691.0%51.0%
$34.00Jul 13Jul 15$0.0982.8%46.4%
$39.00Jul 13Jul 15$0.10163.2%63.5%
$34.50Jul 13Jul 15$0.1654.8%42.0%
$36.00Jul 13Jul 15$0.1653.8%37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 1.08% of stock, avg 10.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.50Jul 13$0.06$0.32$0.38$35.12$35.881.08%
$35.00Jul 13$0.32$0.07$0.39$34.61$35.391.11%
$36.00Jul 13$0.02$0.75$0.77$35.23$36.772.19%
$34.50Jul 13$0.78$0.02$0.80$33.70$35.302.27%
$35.50Jul 15$0.31$0.55$0.86$34.64$36.362.44%
$35.00Jul 15$0.59$0.33$0.92$34.08$35.922.61%
$36.00Jul 15$0.15$0.91$1.06$34.94$37.063.01%
$34.50Jul 15$0.99$0.18$1.17$33.33$35.673.32%
$35.50Jul 17$0.47$0.70$1.17$34.33$36.673.32%
$35.00Jul 17$0.74$0.48$1.22$33.78$36.223.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 0.11% of stock, avg 3.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.00$34.50Jul 13$0.02$0.02$0.04$34.46$36.04
$35.50$34.50Jul 13$0.06$0.02$0.08$34.42$35.58
$36.00$35.00Jul 13$0.02$0.07$0.09$34.91$36.09
$37.00$33.00Jul 15$0.04$0.05$0.09$32.91$37.09
$37.00$33.50Jul 15$0.04$0.07$0.11$33.39$37.11
$36.50$33.00Jul 15$0.07$0.05$0.12$32.88$36.62
$35.50$35.00Jul 13$0.06$0.07$0.13$34.87$35.63
$36.50$33.50Jul 15$0.07$0.07$0.14$33.36$36.64
$37.00$34.00Jul 15$0.04$0.11$0.15$33.85$37.15
$37.50$33.00Jul 17$0.05$0.10$0.15$32.85$37.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 7.33, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3133/34Aug 21$0.88$0.127.33$30.12$33.88
32/3334/35Aug 21$0.84$0.165.25$32.16$34.84
33/3435/36Aug 21$0.82$0.184.56$33.18$35.82
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
33/3434/35Jul 31$0.40$0.104.00$33.10$34.90
30/3132/33Aug 21$0.80$0.204.00$30.20$32.80
35/3637/38Aug 21$0.80$0.204.00$35.20$37.80
33/3434/35Aug 7$0.39$0.113.55$33.11$34.89
34/3536/37Aug 14$0.39$0.113.55$34.61$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Jul 24$0.05$0.9519.00
$30.00$31.00$32.00Aug 7$0.07$0.9313.29
$38.00$39.00$40.00Aug 21$0.08$0.9211.50
$35.00$36.00$37.00Aug 21$0.09$0.9110.11
$37.00$38.00$39.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Aug 7$0.07$0.9313.29
$31.00$32.00$33.00Aug 21$0.07$0.9313.29
$40.00$41.00$42.00Aug 21$0.07$0.9313.29
$38.00$39.00$40.00Aug 7$0.08$0.9211.50
$32.00$33.00$34.00Aug 21$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. 102 found (best net $--, 98 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$42.001:2Aug 7-$0.05$0.95
$40.00$41.001:2Aug 14-$0.07$0.93
$41.00$42.001:2Aug 14-$0.07$0.93
$41.00$42.001:2Aug 21-$0.09$0.91
$40.00$41.001:2Aug 21-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Jul 17$0.00$1.00
$30.00$29.001:2Jul 31-$0.06$0.94
$30.00$29.001:2Aug 21-$0.18$0.82
$31.00$30.001:2Aug 21-$0.21$0.79
$32.00$31.001:2Aug 21-$0.31$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 4.11%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.50Aug 14$1.450.500.7%4.11%4.85%1030
$36.00Aug 21$1.440.462.2%4.09%6.24%22533.0K
$36.00Aug 14$1.260.452.2%3.58%5.73%25347
$35.50Aug 7$1.240.500.7%3.52%4.26%30780
$35.50Jul 31$1.070.490.7%3.04%3.77%125--
$36.00Aug 7$1.060.442.2%3.01%5.16%663.0K
$36.50Aug 14$1.050.403.6%2.98%6.56%6489
$37.00Aug 21$1.030.375.0%2.92%7.92%15022.6K
$37.00Aug 14$0.860.355.0%2.44%7.43%1369
$36.50Aug 7$0.850.383.6%2.41%5.99%43.9K

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 48,814
Total Puts 29,818
Put/Call Ratio 0.61
Net Difference 18,996

Prior's Put/Call Breakdown

Total Calls 79,898
Total Puts 25,815
Put/Call Ratio 0.32
Net Difference 54,083

Prior 7-Day Put/Call Summary

Total Calls 2,406,765
Total Puts 1,748,557
Average Put/Call Ratio 0.74
Ratio Trend Rising

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