Tour v323
IBIT
iShares Bitcoin Trust ETF
$35.30 -2.57%
7/13 10:15

Option Volume

Detail
Current (07/13 10:15am) 81,148
Calls: 50,631 (62%)
Puts: 30,517 (38%)
Prior (07/10) 113,177
Calls: 85,953 (76%)
Puts: 27,224 (24%)
Current vs Prior -28.30%
Calls: -41.09% (Calls)
Puts: +12.10% (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 -86.33%
Calls: -85.27%
Puts: -87.78%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 10:15am) $8.99M
Calls: $6.27M (70%)
Puts: $2.72M (30%)
Prior (07/10) $12.76M
Calls: $5.29M (42%)
Puts: $7.46M (58%)
Current vs Prior -29.50%
Calls: +18.48%
Puts: -63.54%
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 -87.79%
Calls: -83.38%
Puts: -92.42%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 10:15am) 0.60
Prior (07/10) 0.32
Current vs Prior +90.30%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -18.45%
Sentiment BULLISH

Open Interest

Detail
Current (07/13 10:15am) 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 1.81% | 3.20%4.14% | 5.86%3.20% | 11.44%
Prior 2.59% | 3.64%1.38% | 4.28%3.64% | 11.37%
Current vs Prior -30.12% | -12.14%+199.69% | +37.07%-12.14% | +0.64%
Prior 7-Day Avg 2.75% | 3.79%3.04% | 5.28%4.69% | 12.10%
Current vs 7-Day Avg -34.00% | -15.47%+35.98% | +11.15%-31.76% | -5.42%
Prior 7-Day Eod 2.59% | 3.64%1.38% | 4.28%3.64% | 11.37%
Current vs 7-Day Eod -30.12% | -12.14%+199.69% | +37.07%-12.14% | +0.64%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.92% | 3.56%
Calls: 5.56% | 3.28%
Puts: 14.29% | 3.85%
Prior 15.98% | 7.42%
Calls: 16.28% | 4.84%
Puts: 15.69% | 10.00%
Current vs Prior -37.92% | -52.02%
Prior 7-Day Avg 12.14% | 6.93%
Calls: 9.61% | 6.83%
Puts: 14.66% | 7.02%
Current vs 7-Day Avg -18.26% | -48.62%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($6.27M). Bullish P/C ratio of 0.60. P/C ratio rising 90% - 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
10:15BULLISHBULLISHBULLISH
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 204 of results (avg 5.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.081.09$1.090.9%60.41489
$36.00Jul 310.870.88$0.881.1%3190.424.3K
$37.00Aug 70.700.71$0.711.4%2150.336.0K
$36.00Jul 240.600.61$0.611.6%1200.393.9K
$36.00Aug 71.091.11$1.101.8%660.443.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.531.55$1.541.3%3080.4535.7K
$36.00Aug 212.012.04$2.031.5%2420.5411.7K
$32.00Aug 210.610.62$0.621.6%120.213.4K
$35.50Jul 311.221.24$1.231.6%290.51--
$34.00Aug 211.141.16$1.151.7%660.3614.8K

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
$41.00Jul 310.050.06$0.0616.7%5230.053.7K
$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%680.05432
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%1.7K0.231.6K
$32.00Jul 170.050.06$0.0616.7%450.0619.6K
$33.50Jul 150.060.07$0.0714.3%720.101.1K
$32.50Jul 170.060.07$0.0714.3%1040.076.6K
$30.00Jul 240.060.07$0.0714.3%--0.042.2K

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%1121.0021
$29.50Jul 135.606.05$5.827.7%761.00--
$30.00Jul 135.105.55$5.328.5%731.006
$30.50Jul 134.605.05$4.829.3%251.001
$31.00Jul 134.104.55$4.3210.4%11.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 245.605.90$5.755.2%--1.0012
$42.00Jul 316.456.90$6.686.7%51.00473
$40.50Jul 135.155.40$5.284.7%10.99--
$40.00Jul 134.654.90$4.785.2%20.99--
$39.00Jul 133.653.85$3.755.3%90.991

Most actively traded options today. High liquidity = easy entry/exit. 260 active (total vol 50.6K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 130.060.08$0.0728.6%2.7K0.291.4K
$36.50Jul 150.060.07$0.0714.3%2.5K0.133.6K
$35.50Jul 150.320.33$0.333.0%2.5K0.432.1K
$35.50Jul 170.490.50$0.502.0%1.8K0.455.5K
$36.00Jul 170.280.29$0.293.4%1.7K0.3220.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 150.090.10$0.1010.0%5.0K0.14857
$35.00Jul 170.440.45$0.452.2%2.0K0.4121.7K
$35.00Jul 130.050.06$0.0616.7%1.7K0.231.6K
$35.00Jul 310.991.02$1.003.0%1.2K0.4423.9K
$35.00Jul 240.740.77$0.763.9%1.2K0.432.3K

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 242.1%, max 615.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 13Aug 21264.4%36.9%615.9%910.4K
$41.00Jul 13Aug 21232.0%36.4%537.7%416.4K
$29.00Jul 13Aug 21300.3%47.9%527.0%11286
$40.50Jul 13Jul 31215.3%37.2%478.9%301.0K
$30.00Jul 13Aug 21253.4%45.5%457.2%73481
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 13Aug 21300.3%47.9%527.0%1107.6K
$29.50Jul 13Aug 14276.8%47.2%486.9%256
$30.00Jul 13Aug 21253.4%45.5%457.2%10726.5K
$40.00Jul 13Aug 21198.3%36.1%449.9%118.3K
$30.50Jul 13Aug 14230.3%44.6%417.0%--858

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 8.09, avg 1.84)

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$0.16$0.84$0.165.25$39.16
$38.00$38.50Aug 7$0.11$0.39$0.113.55$38.11
$38.00$38.50Aug 14$0.11$0.39$0.113.55$38.11
$37.50$38.00Aug 7$0.12$0.38$0.123.17$37.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Aug 21$0.12$0.88$0.127.33$30.88
$32.00$31.00Aug 21$0.16$0.84$0.165.25$31.84
$33.50$33.00Jul 31$0.10$0.40$0.104.00$33.40
$34.00$33.50Jul 24$0.11$0.39$0.113.55$33.89
$33.00$32.50Aug 14$0.11$0.39$0.113.55$32.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 9.00, avg 1.73)

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
$32.00$33.00Jul 31$0.80$0.80$0.204.00$32.80
$34.00$34.50Jul 15$0.39$0.39$0.113.55$34.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$41.00Jul 31$0.90$0.90$0.109.00$41.10
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Jul 13Jul 15$0.06230.3%88.9%
$31.00Jul 13Jul 15$0.06207.4%80.6%
$36.50Jul 13Jul 15$0.0664.3%37.2%
$33.50Jul 13Jul 17$0.0793.5%46.2%
$33.00Jul 13Jul 15$0.10116.4%57.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.50Jul 13Jul 15$0.0564.3%37.2%
$33.50Jul 13Jul 15$0.0693.5%51.7%
$34.00Jul 13Jul 15$0.0970.2%45.7%
$39.00Jul 13Jul 15$0.10162.9%63.0%
$34.50Jul 13Jul 15$0.1557.5%41.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 0.99% of stock, avg 10.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.50Jul 13$0.07$0.28$0.35$35.15$35.850.99%
$35.00Jul 13$0.36$0.06$0.42$34.58$35.421.19%
$36.00Jul 13$0.02$0.74$0.76$35.24$36.762.15%
$34.50Jul 13$0.82$0.02$0.84$33.66$35.342.38%
$35.50Jul 15$0.33$0.52$0.85$34.65$36.352.41%
$35.00Jul 15$0.61$0.30$0.91$34.09$35.912.58%
$36.00Jul 15$0.16$0.89$1.05$34.95$37.052.97%
$34.50Jul 15$0.99$0.17$1.16$33.34$35.663.29%
$35.50Jul 17$0.50$0.69$1.19$34.31$36.693.37%
$35.00Jul 17$0.77$0.45$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
$36.00$35.00Jul 13$0.02$0.06$0.08$34.92$36.08
$35.50$34.50Jul 13$0.07$0.02$0.09$34.41$35.59
$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$0.07$0.06$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$0.10$0.14$33.86$37.14
$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 6.14, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3133/34Aug 21$0.86$0.146.14$30.14$33.86
36/3738/39Aug 21$0.84$0.165.25$36.16$38.84
33/3435/36Aug 21$0.82$0.184.56$33.18$35.82
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
32/3334/35Aug 21$0.81$0.194.26$32.19$34.81
34/3536/37Aug 21$0.81$0.194.26$34.19$36.81
34/3536/36Aug 7$0.40$0.104.00$34.60$35.90
34/3436/36Aug 14$0.40$0.104.00$34.10$36.40
30/3132/33Aug 21$0.79$0.213.76$30.21$32.79
33/3434/35Jul 31$0.39$0.113.55$33.11$34.89

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
$34.00$35.00$36.00Aug 21$0.06$0.9415.67
$30.00$31.00$32.00Aug 7$0.07$0.9313.29
$38.00$39.00$40.00Aug 21$0.08$0.9211.50
$36.00$37.00$38.00Aug 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
$32.00$33.00$34.00Aug 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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $--, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$42.001:2Aug 7-$0.05$0.95
$40.00$41.001:2Aug 14-$0.06$0.94
$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-$0.16$0.84
$31.00$30.001:2Aug 21-$0.22$0.78
$32.00$31.001:2Aug 21-$0.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.16%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 21$1.470.472.0%4.16%6.15%25233.0K
$35.50Aug 14$1.450.510.6%4.11%4.67%1030
$36.00Aug 14$1.280.462.0%3.63%5.61%25347
$35.50Aug 7$1.240.490.6%3.51%4.08%30780
$35.50Jul 31$1.090.490.6%3.09%3.65%125--
$36.00Aug 7$1.090.442.0%3.09%5.07%663.0K
$36.50Aug 14$1.080.413.4%3.06%6.46%6489
$37.00Aug 21$1.060.384.8%3.00%7.82%20022.6K
$37.00Aug 14$0.890.364.8%2.52%7.34%1369
$36.50Aug 7$0.880.383.4%2.49%5.89%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 50,631
Total Puts 30,517
Put/Call Ratio 0.60
Net Difference 20,114

Prior's Put/Call Breakdown

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

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