Tour v323
IBIT
iShares Bitcoin Trust ETF
$35.33 -2.50%
7/13 10:25

Option Volume

Detail
Current (07/13 10:25am) 94,181
Calls: 57,054 (61%)
Puts: 37,127 (39%)
Prior (07/10) 146,300
Calls: 113,110 (77%)
Puts: 33,190 (23%)
Current vs Prior -35.62%
Calls: -49.56% (Calls)
Puts: +11.86% (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 -84.13%
Calls: -83.41%
Puts: -85.14%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 10:25am) $12.23M
Calls: $7.69M (63%)
Puts: $4.54M (37%)
Prior (07/10) $13.73M
Calls: $5.84M (43%)
Puts: $7.88M (57%)
Current vs Prior -10.90%
Calls: +31.58%
Puts: -42.39%
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 -83.39%
Calls: -79.63%
Puts: -87.35%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 10:25am) 0.65
Prior (07/10) 0.29
Current vs Prior +121.77%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -11.95%
Sentiment BULLISH

Open Interest

Detail
Current (07/13 10:25am) 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 1.70% | 3.14%4.05% | 5.83%3.14% | 11.41%
Prior 2.59% | 3.64%1.38% | 4.28%3.64% | 11.37%
Current vs Prior -34.54% | -13.77%+193.28% | +36.29%-13.77% | +0.31%
Prior 7-Day Avg 2.75% | 3.79%3.04% | 5.28%4.69% | 12.10%
Current vs 7-Day Avg -38.17% | -17.03%+33.07% | +10.52%-33.02% | -5.74%
Prior 7-Day Eod 2.59% | 3.64%1.38% | 4.28%3.64% | 11.37%
Current vs 7-Day Eod -34.54% | -13.77%+193.28% | +36.29%-13.77% | +0.31%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 20.86% | 22.21%
Calls: 25.71% | 27.12%
Puts: 16.00% | 17.31%
Prior 15.98% | 7.42%
Calls: 16.28% | 4.84%
Puts: 15.69% | 10.00%
Current vs Prior +30.54% | +199.33%
Prior 7-Day Avg 12.14% | 6.93%
Calls: 9.61% | 6.83%
Puts: 14.66% | 7.02%
Current vs 7-Day Avg +71.89% | +220.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($7.69M). Bullish P/C ratio of 0.65. P/C ratio rising 122% - 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
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
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 206 of results (avg 5.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.071.08$1.080.9%2090.3822.6K
$36.00Aug 71.101.12$1.111.8%680.453.0K
$37.00Jul 310.510.52$0.521.9%4670.3017.1K
$35.50Jul 170.500.51$0.512.0%2.1K0.465.5K
$37.00Aug 140.900.92$0.912.2%30.36369
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 212.002.02$2.011.0%2420.5311.7K
$35.00Aug 211.521.54$1.531.3%3150.4435.7K
$37.00Aug 212.572.61$2.591.5%350.6211.7K
$36.00Aug 141.841.87$1.861.6%300.54398
$35.50Jul 311.211.23$1.221.6%290.51--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 120 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 170.050.06$0.0616.7%8090.088.7K
$39.50Jul 240.050.06$0.0616.7%50.06986
$41.00Jul 310.050.06$0.0616.7%5230.053.7K
$39.00Jul 240.060.07$0.0714.3%630.072.1K
$40.50Jul 310.060.07$0.0714.3%200.05--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Jul 170.050.06$0.0616.7%740.0619.6K
$33.50Jul 150.060.07$0.0714.3%730.101.1K
$32.50Jul 170.060.07$0.0714.3%1050.076.6K
$30.00Jul 240.060.07$0.0714.3%--0.042.2K
$30.50Jul 240.070.08$0.0812.5%--0.05271

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 136.106.45$6.285.6%1201.0021
$29.50Jul 135.606.00$5.806.9%761.00--
$30.00Jul 135.105.50$5.307.5%941.006
$30.50Jul 134.655.05$4.858.2%251.001
$31.00Jul 134.154.40$4.285.8%11.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 136.056.35$6.204.8%3380.992
$40.50Jul 135.105.40$5.255.7%60.99--
$41.00Jul 135.605.85$5.734.4%3430.99--
$40.00Jul 134.604.85$4.725.3%20.99--
$39.00Jul 133.603.85$3.736.7%90.991

Most actively traded options today. High liquidity = easy entry/exit. 266 active (total vol 59.3K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 130.070.09$0.0825.0%2.8K0.321.4K
$35.50Jul 150.330.35$0.345.9%2.6K0.442.1K
$36.50Jul 150.070.08$0.0812.5%2.5K0.143.6K
$37.00Jul 170.080.09$0.0911.1%2.5K0.1240.6K
$35.50Jul 170.500.51$0.512.0%2.1K0.465.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 150.090.10$0.1010.0%5.0K0.14857
$35.00Jul 170.430.44$0.442.3%2.1K0.4021.7K
$35.00Jul 130.040.05$0.0520.0%1.7K0.201.6K
$35.00Jul 240.730.75$0.742.7%1.3K0.432.3K
$35.50Jul 150.470.56$0.5217.3%1.3K0.562.6K

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 255.3%, max 618.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 13Aug 21266.6%37.1%618.3%1010.4K
$41.00Jul 13Aug 21233.8%36.5%540.4%436.4K
$29.00Jul 13Aug 21305.3%48.0%536.1%12086
$40.50Jul 13Jul 31216.9%37.1%484.8%301.0K
$30.00Jul 13Aug 21257.9%45.2%471.0%94481
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 13Aug 21233.8%36.5%540.4%3431.1K
$29.00Jul 13Aug 21305.3%48.0%536.1%1187.6K
$29.50Jul 13Aug 14281.4%47.2%496.5%256
$30.00Jul 13Aug 21257.9%45.2%471.0%11526.5K
$40.00Jul 13Aug 21199.6%36.3%449.9%118.3K

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 1.87)

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 14$0.12$0.38$0.123.17$38.12
$38.00$39.00Aug 21$0.24$0.76$0.243.17$38.24
$36.00$36.50Jul 17$0.13$0.37$0.132.85$36.13
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
$33.00$32.50Aug 7$0.10$0.40$0.104.00$32.90
$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. 111 found (best R:R 8.09, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 21$0.87$0.87$0.136.69$31.87
$30.00$31.00Aug 21$0.85$0.85$0.155.67$30.85
$32.00$33.00Aug 7$0.84$0.84$0.165.25$32.84
$31.00$32.00Aug 7$0.83$0.83$0.174.88$31.83
$32.00$33.00Jul 31$0.78$0.78$0.223.55$32.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.78$1.78$0.228.09$40.22
$40.00$39.00Aug 21$0.85$0.85$0.155.67$39.15
$40.00$38.50Aug 14$1.20$1.20$0.304.00$38.80
$39.00$38.00Aug 21$0.78$0.78$0.223.55$38.22
$39.00$38.00Aug 7$0.76$0.76$0.243.17$38.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.14, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.50Jul 13Jul 15$0.0763.7%38.4%
$30.00Jul 13Jul 15$0.08257.9%97.9%
$33.50Jul 13Jul 17$0.0996.0%46.1%
$31.00Jul 13Jul 15$0.10211.2%80.8%
$31.50Jul 13Jul 17$0.10188.2%63.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 13Jul 15$0.0696.0%52.2%
$34.00Jul 13Jul 15$0.0981.4%46.2%
$37.50Jul 13Jul 17$0.11106.0%39.3%
$34.50Jul 13Jul 15$0.1460.0%41.9%
$39.00Jul 13Jul 15$0.15163.8%62.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 0.93% of stock, avg 10.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.50Jul 13$0.08$0.25$0.33$35.17$35.830.93%
$35.00Jul 13$0.35$0.05$0.40$34.60$35.401.13%
$36.00Jul 13$0.02$0.71$0.73$35.27$36.732.07%
$34.50Jul 13$0.81$0.02$0.83$33.67$35.332.35%
$35.50Jul 15$0.34$0.52$0.86$34.64$36.362.43%
$35.00Jul 15$0.59$0.29$0.88$34.12$35.882.49%
$36.00Jul 15$0.17$0.88$1.05$34.95$37.052.97%
$34.50Jul 15$0.93$0.16$1.09$33.41$35.593.09%
$35.50Jul 17$0.51$0.66$1.17$34.33$36.673.31%
$35.00Jul 17$0.77$0.44$1.21$33.79$36.213.42%

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$0.05$0.07$34.93$36.07
$37.00$33.00Jul 15$0.04$0.05$0.09$32.91$37.09
$35.50$34.50Jul 13$0.08$0.02$0.10$34.40$35.60
$37.00$33.50Jul 15$0.04$0.07$0.11$33.39$37.11
$35.50$35.00Jul 13$0.08$0.05$0.13$34.87$35.63
$36.50$33.00Jul 15$0.08$0.05$0.13$32.87$36.63
$37.00$34.00Jul 15$0.04$0.10$0.14$33.86$37.14
$36.50$33.50Jul 15$0.08$0.07$0.15$33.35$36.65
$37.50$33.00Jul 17$0.06$0.09$0.15$32.85$37.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 7.33, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Aug 21$0.88$0.127.33$31.12$33.88
30/3133/34Aug 21$0.84$0.165.25$30.16$33.84
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
30/3132/33Aug 21$0.82$0.184.56$30.18$32.82
32/3334/35Aug 21$0.82$0.184.56$32.18$34.82
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
33/3434/35Aug 7$0.40$0.104.00$33.10$34.90
33/3435/36Aug 7$0.40$0.104.00$33.10$35.40
34/3435/36Aug 14$0.40$0.104.00$34.10$35.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Aug 21$0.05$0.9519.00
$34.00$35.00$36.00Aug 21$0.06$0.9415.67
$29.00$30.00$31.00Aug 21$0.08$0.9211.50
$36.00$37.00$38.00Aug 21$0.08$0.9211.50
$38.00$39.00$40.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Jul 31$0.05$0.9519.00
$39.00$40.00$41.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$31.00$32.00$33.00Aug 21$0.07$0.9313.29
$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. 103 found (best net $-0.05, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$42.001:2Aug 7-$0.05$0.95
$41.00$42.001:2Aug 14-$0.06$0.94
$40.00$41.001:2Aug 14-$0.08$0.92
$41.00$42.001:2Aug 21-$0.10$0.90
$40.00$41.001:2Aug 21-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Jul 31-$0.06$0.94
$30.00$29.001:2Aug 21-$0.17$0.83
$31.00$30.001:2Aug 21-$0.21$0.79
$32.00$31.001:2Aug 21-$0.29$0.71
$33.00$32.001:2Aug 21-$0.38$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.13%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 21$1.460.471.9%4.13%6.03%29533.0K
$35.50Aug 14$1.450.510.5%4.10%4.59%1030
$35.50Aug 7$1.280.500.5%3.62%4.10%30780
$36.00Aug 14$1.280.461.9%3.62%5.52%33347
$36.00Aug 7$1.100.451.9%3.11%5.01%683.0K
$35.50Jul 31$1.090.490.5%3.09%3.57%125--
$36.50Aug 14$1.090.413.3%3.09%6.40%58489
$37.00Aug 21$1.070.384.7%3.03%7.76%20922.6K
$37.00Aug 14$0.900.364.7%2.55%7.27%3369
$36.50Aug 7$0.890.393.3%2.52%5.83%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 57,054
Total Puts 37,127
Put/Call Ratio 0.65
Net Difference 19,927

Prior's Put/Call Breakdown

Total Calls 113,110
Total Puts 33,190
Put/Call Ratio 0.29
Net Difference 79,920

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