Tour v323
IBIT
iShares Bitcoin Trust ETF
$35.53 -1.93%
7/13 11:00

Option Volume

Detail
Current (07/13 11:00am) 140,801
Calls: 91,214 (65%)
Puts: 49,587 (35%)
Prior (07/10) 187,109
Calls: 140,053 (75%)
Puts: 47,056 (25%)
Current vs Prior -24.75%
Calls: -34.87% (Calls)
Puts: +5.38% (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 -76.28%
Calls: -73.47%
Puts: -80.15%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 11:00am) $15.28M
Calls: $10.08M (66%)
Puts: $5.20M (34%)
Prior (07/10) $16.86M
Calls: $7.81M (46%)
Puts: $9.06M (54%)
Current vs Prior -9.36%
Calls: +29.13%
Puts: -42.53%
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 -79.25%
Calls: -73.30%
Puts: -85.51%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 11:00am) 0.54
Prior (07/10) 0.34
Current vs Prior +61.80%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -26.44%
Sentiment BULLISH

Open Interest

Detail
Current (07/13 11:00am) 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 1.94% | 3.18%3.97% | 5.74%3.18% | 11.29%
Prior 2.59% | 3.64%1.38% | 4.28%3.64% | 11.37%
Current vs Prior -25.15% | -12.71%+187.55% | +34.21%-12.71% | -0.75%
Prior 7-Day Avg 2.75% | 3.79%3.04% | 5.28%4.69% | 12.10%
Current vs 7-Day Avg -29.30% | -16.01%+30.47% | +8.83%-32.20% | -6.73%
Prior 7-Day Eod 2.59% | 3.64%1.38% | 4.28%3.64% | 11.37%
Current vs 7-Day Eod -25.15% | -12.71%+187.55% | +34.21%-12.71% | -0.75%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 10.62% | 8.04%
Calls: 5.56% | 4.65%
Puts: 15.69% | 11.43%
Prior 15.98% | 7.42%
Calls: 16.28% | 4.84%
Puts: 15.69% | 10.00%
Current vs Prior -33.54% | +8.36%
Prior 7-Day Avg 12.14% | 6.93%
Calls: 9.61% | 6.83%
Puts: 14.66% | 7.02%
Current vs 7-Day Avg -12.49% | +16.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($10.08M). Bullish P/C ratio of 0.54. P/C ratio rising 62% - 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
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
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 186 of results (avg 6.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.581.59$1.590.6%3560.4833.0K
$37.00Aug 211.131.16$1.152.6%2350.4022.6K
$35.00Aug 212.082.14$2.112.8%1.2K0.5739.4K
$33.00Aug 73.103.20$3.153.2%20.77262
$35.50Jul 311.181.22$1.203.3%1350.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.442.48$2.461.6%350.6011.7K
$35.00Aug 211.421.45$1.442.1%3400.4335.7K
$36.00Aug 211.881.92$1.902.1%2460.5211.7K
$35.50Jul 240.840.86$0.852.4%1600.481.1K
$35.50Jul 311.091.12$1.112.7%300.48--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 113 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 170.050.06$0.0616.7%8470.098.7K
$41.00Jul 310.050.06$0.0616.7%5360.053.7K
$40.00Jul 310.080.09$0.0911.1%2680.0713.6K
$36.50Jul 150.090.10$0.1010.0%2.7K0.183.6K
$37.00Jul 170.100.11$0.119.1%2.7K0.1540.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Jul 170.060.07$0.0714.3%1070.076.6K
$30.00Jul 240.060.07$0.0714.3%--0.042.2K
$33.00Jul 170.070.08$0.0812.5%2750.0822.5K
$31.00Jul 240.070.08$0.0812.5%170.063.4K
$31.50Jul 240.090.10$0.1010.0%5950.07813

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 246.406.65$6.533.8%--1.0012
$29.00Jul 136.156.60$6.387.1%1440.9921
$29.00Jul 156.156.60$6.387.1%20.991
$29.50Jul 155.606.10$5.858.5%10.99--
$31.00Jul 134.154.60$4.3810.3%10.9919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 131.371.85$1.6129.8%1361.0089
$37.50Jul 131.942.10$2.027.9%11.0013
$38.00Jul 132.412.89$2.6518.1%--1.0013
$39.00Jul 133.403.85$3.6312.4%91.001
$40.00Jul 134.404.85$4.639.7%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 99.5K, top 23.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 130.170.18$0.185.6%23.0K0.531.4K
$36.00Jul 130.010.02$0.0250.0%4.4K0.094.3K
$35.50Jul 150.420.44$0.434.7%3.0K0.512.1K
$37.00Jul 170.100.11$0.119.1%2.7K0.1540.6K
$36.50Jul 150.090.10$0.1010.0%2.7K0.183.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 150.060.08$0.0728.6%5.0K0.11857
$34.00Jul 170.140.15$0.156.7%4.2K0.1643.5K
$33.50Jul 170.090.11$0.1020.0%2.7K0.116.7K
$35.00Jul 170.340.35$0.352.9%2.5K0.3521.7K
$35.00Jul 130.020.03$0.0333.3%2.2K0.121.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 381.7%, max 1021.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 13Aug 21414.5%37.0%1021.0%1310.4K
$41.00Jul 13Aug 21367.4%36.1%916.6%876.4K
$30.00Jul 13Aug 21432.3%45.5%849.9%94481
$42.50Jul 13Jul 24437.4%50.0%774.1%--172
$41.50Jul 13Jul 24391.2%45.6%757.1%3951
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 13Aug 21367.4%36.1%916.6%3431.1K
$29.50Jul 13Aug 14466.9%47.3%886.7%256
$30.00Jul 13Aug 21432.3%45.5%850.4%30826.5K
$30.50Jul 13Aug 14397.9%44.7%790.9%--858
$42.50Jul 13Jul 24437.4%50.0%774.8%3041

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 7.33, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 21$0.12$0.88$0.127.33$40.12
$39.00$40.00Aug 21$0.17$0.83$0.174.88$39.17
$37.00$37.50Jul 24$0.10$0.40$0.104.00$37.10
$38.00$38.50Aug 7$0.10$0.40$0.104.00$38.10
$38.50$39.00Aug 14$0.10$0.40$0.104.00$38.60
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$0.15$0.85$0.155.67$31.85
$35.50$35.00Jul 13$0.10$0.40$0.104.00$35.40
$33.00$32.50Aug 7$0.10$0.40$0.104.00$32.90
$33.50$33.00Aug 7$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. 119 found (best R:R 9.00, avg 1.59)

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 21$0.87$0.87$0.136.69$31.87
$32.00$33.00Jul 31$0.85$0.85$0.155.67$32.85
$33.00$34.00Jul 15$0.81$0.81$0.194.26$33.81
$34.50$35.00Jul 15$0.39$0.39$0.113.55$34.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Jul 31$0.90$0.90$0.109.00$39.10
$39.00$38.00Jul 31$0.89$0.89$0.118.09$38.11
$39.00$38.00Aug 7$0.83$0.83$0.174.88$38.17
$40.00$39.00Aug 21$0.83$0.83$0.174.88$39.17
$38.00$37.00Jul 31$0.81$0.81$0.194.26$37.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.15, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 13Jul 17$0.09110.8%46.3%
$36.50Jul 13Jul 15$0.0957.2%36.9%
$34.00Jul 13Jul 15$0.1086.3%46.7%
$32.50Jul 17Jul 24$0.1156.6%43.4%
$31.50Jul 13Jul 17$0.15324.8%64.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 13Jul 15$0.0686.3%46.7%
$37.50Jul 13Jul 17$0.09102.8%36.4%
$34.50Jul 13Jul 15$0.1175.3%43.0%
$36.50Jul 13Jul 15$0.1357.4%36.9%
$35.00Jul 13Jul 15$0.1951.1%39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 0.87% of stock, avg 10.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.50Jul 13$0.18$0.13$0.31$35.19$35.810.87%
$36.00Jul 13$0.02$0.51$0.53$35.47$36.531.49%
$35.00Jul 13$0.51$0.03$0.54$34.46$35.541.52%
$35.50Jul 15$0.43$0.40$0.83$34.67$36.332.34%
$36.00Jul 15$0.21$0.70$0.91$35.09$36.912.56%
$35.00Jul 15$0.74$0.22$0.96$34.04$35.962.70%
$34.50Jul 13$0.95$0.02$0.97$33.53$35.472.73%
$36.50Jul 13$0.01$1.04$1.05$35.45$37.552.96%
$35.50Jul 17$0.59$0.55$1.14$34.36$36.643.21%
$36.00Jul 17$0.36$0.82$1.18$34.82$37.183.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 190 found (cheapest 0.14% of stock, avg 3.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.00$35.00Jul 13$0.02$0.03$0.05$34.95$36.05
$36.00$32.50Jul 13$0.02$0.07$0.09$32.41$36.09
$37.00$33.50Jul 15$0.05$0.04$0.09$33.41$37.09
$36.00$32.00Jul 13$0.02$0.08$0.10$31.90$36.10
$36.00$31.50Jul 13$0.02$0.08$0.10$31.40$36.10
$38.50$35.00Jul 13$0.08$0.03$0.11$34.89$38.61
$39.50$35.00Jul 13$0.08$0.03$0.11$34.89$39.61
$41.00$35.00Jul 13$0.08$0.03$0.11$34.89$41.11
$41.50$35.00Jul 13$0.08$0.03$0.11$34.89$41.61
$37.00$34.00Jul 15$0.05$0.07$0.12$33.88$37.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 9.00, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3132/33Aug 21$0.90$0.109.00$30.10$32.90
32/3334/35Aug 21$0.84$0.165.25$32.16$34.84
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
34/3536/37Aug 21$0.81$0.194.26$34.19$36.81
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
34/3435/36Jul 31$0.40$0.104.00$33.60$35.40
33/3434/35Aug 14$0.79$0.213.76$32.71$34.79
33/3435/36Aug 21$0.79$0.213.76$33.21$35.79
32/3335/36Aug 7$0.39$0.113.55$32.61$35.39
34/3436/36Aug 7$0.39$0.113.55$33.61$36.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 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
$40.00$41.00$42.00Aug 21$0.05$0.9519.00
$30.00$31.00$32.00Jul 24$0.07$0.9313.29
$35.00$36.00$37.00Aug 21$0.08$0.9211.50
$36.00$37.00$38.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Jul 17$0.05$0.9519.00
$38.00$39.00$40.00Aug 7$0.07$0.9313.29
$40.00$41.00$42.00Aug 7$0.07$0.9313.29
$31.00$32.00$33.00Aug 21$0.07$0.9313.29
$37.00$38.00$39.00Jul 31$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. 120 found (best net $-0.06, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$41.001:2Aug 7-$0.06$0.94
$41.00$42.001:2Aug 14-$0.06$0.94
$40.00$41.001:2Aug 14-$0.09$0.91
$41.00$42.001:2Aug 21-$0.11$0.89
$32.00$34.001:2Aug 14-$1.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Jul 31-$0.07$0.93
$30.00$29.001:2Aug 21-$0.17$0.83
$31.00$30.001:2Aug 21-$0.19$0.81
$32.00$31.001:2Aug 21-$0.28$0.72
$33.00$32.001:2Aug 21-$0.36$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 4.45%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Aug 21$1.580.481.3%4.45%5.77%35633.0K
$36.00Aug 14$1.340.471.3%3.77%5.09%73347
$36.00Aug 7$1.170.461.3%3.29%4.62%713.0K
$37.00Aug 21$1.130.404.1%3.18%7.32%23522.6K
$36.50Aug 14$1.100.422.7%3.10%5.83%58489
$36.00Jul 31$0.920.451.3%2.59%3.91%4584.3K
$37.00Aug 14$0.910.374.1%2.56%6.70%59369
$36.50Aug 7$0.900.402.7%2.53%5.26%473.9K
$38.00Aug 21$0.770.317.0%2.17%9.12%36727.6K
$37.00Aug 7$0.750.354.1%2.11%6.25%2716.0K

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 91,214
Total Puts 49,587
Put/Call Ratio 0.54
Net Difference 41,627

Prior's Put/Call Breakdown

Total Calls 140,053
Total Puts 47,056
Put/Call Ratio 0.34
Net Difference 92,997

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