Tour v323
IBIT
iShares Bitcoin Trust ETF
$35.47 -2.10%
7/13 11:05

Option Volume

Detail
Current (07/13 11:05am) 144,989
Calls: 94,679 (65%)
Puts: 50,310 (35%)
Prior (07/10) 188,680
Calls: 140,702 (75%)
Puts: 47,978 (25%)
Current vs Prior -23.16%
Calls: -32.71% (Calls)
Puts: +4.86% (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 -75.58%
Calls: -72.46%
Puts: -79.86%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 11:05am) $15.42M
Calls: $10.12M (66%)
Puts: $5.30M (34%)
Prior (07/10) $17.02M
Calls: $7.95M (47%)
Puts: $9.07M (53%)
Current vs Prior -9.39%
Calls: +27.25%
Puts: -41.52%
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 -79.06%
Calls: -73.19%
Puts: -85.23%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 11:05am) 0.53
Prior (07/10) 0.34
Current vs Prior +55.83%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -28.09%
Sentiment BULLISH

Open Interest

Detail
Current (07/13 11:05am) 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 1.86% | 3.30%4.09% | 5.86%3.30% | 11.31%
Prior 2.59% | 3.64%1.38% | 4.28%3.64% | 11.37%
Current vs Prior -28.28% | -9.46%+196.21% | +37.07%-9.46% | -0.58%
Prior 7-Day Avg 2.75% | 3.79%3.04% | 5.28%4.69% | 12.10%
Current vs 7-Day Avg -32.26% | -12.89%+34.40% | +11.15%-29.68% | -6.58%
Prior 7-Day Eod 2.59% | 3.64%1.38% | 4.28%3.64% | 11.37%
Current vs 7-Day Eod -28.28% | -9.46%+196.21% | +37.07%-9.46% | -0.58%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 16.25% | 12.09%
Calls: 20.00% | 14.67%
Puts: 12.50% | 9.52%
Prior 15.98% | 7.42%
Calls: 16.28% | 4.84%
Puts: 15.69% | 10.00%
Current vs Prior +1.69% | +62.94%
Prior 7-Day Avg 12.14% | 6.93%
Calls: 9.61% | 6.83%
Puts: 14.66% | 7.02%
Current vs 7-Day Avg +33.90% | +74.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($10.12M). Bullish P/C ratio of 0.53. P/C ratio rising 56% - 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
11:05BULLISHBULLISHBULLISH
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 180 of results (avg 6.5%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.541.57$1.561.9%3800.4833.0K
$40.00Aug 210.360.37$0.372.7%1.2K0.1732.1K
$36.00Jul 170.340.35$0.352.9%2.1K0.3720.5K
$35.00Aug 212.062.12$2.092.9%1.2K0.5739.4K
$36.00Jul 240.650.67$0.663.0%4180.423.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.462.51$2.492.0%360.6111.7K
$33.00Aug 210.780.80$0.792.5%4340.2715.1K
$36.00Aug 211.891.94$1.922.6%2470.5211.7K
$35.00Jul 170.360.37$0.372.7%2.5K0.3621.7K
$35.00Aug 211.431.47$1.452.8%3420.4335.7K

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%8730.098.7K
$41.00Jul 310.050.06$0.0616.7%5360.053.7K
$36.50Jul 150.090.10$0.1010.0%2.9K0.173.6K
$37.00Jul 170.100.11$0.119.1%2.9K0.1540.6K
$38.50Jul 240.100.11$0.119.1%3610.1015.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Jul 170.050.06$0.0616.7%1090.066.6K
$34.00Jul 150.060.07$0.0714.3%5.1K0.11857
$30.00Jul 240.060.07$0.0714.3%--0.042.2K
$33.00Jul 170.070.08$0.0812.5%2780.0822.5K
$31.00Jul 240.070.08$0.0812.5%170.063.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 136.156.60$6.387.1%1441.0021
$31.00Jul 134.154.60$4.3810.3%11.0019
$33.00Jul 132.182.59$2.3817.2%41.0031
$33.50Jul 131.782.19$1.9920.6%41.0054
$34.00Jul 131.411.54$1.488.8%6031.00195
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Jul 153.403.90$3.6513.7%11.00--
$39.50Jul 173.904.20$4.057.4%--1.0015
$40.00Jul 174.404.65$4.535.5%491.006.7K
$41.00Jul 175.355.65$5.505.5%101.00701
$42.00Jul 176.356.65$6.504.6%21.004.5K

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 103.2K, top 24.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 130.130.15$0.1414.3%24.0K0.481.4K
$36.00Jul 130.020.03$0.0333.3%4.6K0.124.3K
$35.50Jul 150.400.43$0.427.1%3.0K0.502.1K
$36.50Jul 150.090.10$0.1010.0%2.9K0.173.6K
$37.00Jul 170.100.11$0.119.1%2.9K0.1540.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 150.060.07$0.0714.3%5.1K0.11857
$34.00Jul 170.140.16$0.1513.3%4.2K0.1743.5K
$33.50Jul 170.090.10$0.1010.0%2.7K0.116.7K
$35.00Jul 170.360.37$0.372.7%2.5K0.3621.7K
$35.00Jul 130.010.02$0.0250.0%2.2K0.091.6K

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 395.6%, max 1038.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 13Aug 21420.5%36.9%1038.9%1410.4K
$41.00Jul 13Aug 21373.0%36.4%926.0%876.4K
$30.00Jul 13Aug 21433.2%45.3%856.3%94481
$42.50Jul 13Jul 24443.4%50.1%785.2%--172
$41.50Jul 13Jul 24397.0%45.9%764.0%3951
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 13Aug 21373.0%36.4%926.0%3431.1K
$29.50Jul 13Aug 14468.2%47.3%888.9%256
$30.00Jul 13Aug 21433.2%45.3%856.3%31326.5K
$30.50Jul 13Aug 14398.6%44.7%791.7%--858
$42.50Jul 13Jul 24443.4%50.1%785.2%3041

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 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
$37.50$38.00Jul 31$0.10$0.40$0.104.00$37.60
$38.50$39.00Aug 14$0.10$0.40$0.104.00$38.60
$35.50$36.00Jul 13$0.11$0.39$0.113.55$35.61
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$0.14$0.86$0.146.14$31.86
$33.00$32.00Aug 21$0.22$0.78$0.223.55$32.78
$35.00$34.50Jul 15$0.12$0.38$0.123.17$34.88
$34.00$33.50Jul 31$0.12$0.38$0.123.17$33.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 9.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$31.00Aug 21$0.90$0.90$0.109.00$30.90
$31.00$32.00Aug 21$0.88$0.88$0.127.33$31.88
$32.00$33.00Jul 31$0.86$0.86$0.146.14$32.86
$33.00$34.00Jul 15$0.81$0.81$0.194.26$33.81
$32.00$33.00Aug 21$0.80$0.80$0.204.00$32.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.00$38.00Jul 31$0.88$0.88$0.127.33$38.12
$40.00$39.00Aug 7$0.88$0.88$0.127.33$39.12
$40.00$39.00Aug 21$0.85$0.85$0.155.67$39.15
$39.00$38.00Aug 7$0.83$0.83$0.174.88$38.17
$37.00$36.50Jul 24$0.39$0.39$0.113.55$36.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.15, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.50Jul 13Jul 15$0.0959.9%37.8%
$33.50Jul 13Jul 17$0.11109.6%45.0%
$32.50Jul 17Jul 24$0.1253.9%43.2%
$34.00Jul 13Jul 15$0.1384.8%44.9%
$34.50Jul 13Jul 15$0.1367.3%41.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Jul 13Jul 15$0.0684.8%44.9%
$37.00Jul 13Jul 15$0.0683.3%39.7%
$37.50Jul 13Jul 17$0.08105.5%37.1%
$34.50Jul 13Jul 15$0.1167.3%41.5%
$36.50Jul 13Jul 15$0.1559.9%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 0.85% of stock, avg 10.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.50Jul 13$0.14$0.16$0.30$35.20$35.800.85%
$35.00Jul 13$0.50$0.02$0.52$34.48$35.521.47%
$36.00Jul 13$0.03$0.54$0.57$35.43$36.571.61%
$35.50Jul 15$0.42$0.42$0.84$34.66$36.342.37%
$36.00Jul 15$0.21$0.70$0.91$35.09$36.912.57%
$35.00Jul 15$0.75$0.24$0.99$34.01$35.992.79%
$34.50Jul 13$1.00$0.01$1.01$33.49$35.512.85%
$36.50Jul 13$0.01$1.02$1.03$35.47$37.532.90%
$35.50Jul 17$0.57$0.57$1.14$34.36$36.643.21%
$36.00Jul 17$0.35$0.85$1.20$34.80$37.203.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 191 found (cheapest 0.14% of stock, avg 3.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.00$35.00Jul 13$0.03$0.02$0.05$34.95$36.05
$37.00$33.50Jul 15$0.05$0.04$0.09$33.41$37.09
$36.00$32.50Jul 13$0.03$0.07$0.10$32.40$36.10
$38.50$35.00Jul 13$0.08$0.02$0.10$34.90$38.60
$39.50$35.00Jul 13$0.08$0.02$0.10$34.90$39.60
$41.00$35.00Jul 13$0.08$0.02$0.10$34.90$41.10
$36.00$32.00Jul 13$0.03$0.08$0.11$31.89$36.11
$36.00$31.50Jul 13$0.03$0.08$0.11$31.39$36.11
$36.00$30.50Jul 13$0.03$0.08$0.11$30.39$36.11
$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. 66 found (best R:R 7.33, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.88$0.127.33$32.12$34.88
33/3435/36Aug 21$0.82$0.184.56$33.18$35.82
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
34/3536/37Aug 21$0.81$0.194.26$34.19$36.81
33/3434/35Aug 14$0.80$0.204.00$32.70$34.80
34/3536/36Aug 14$0.40$0.104.00$34.60$35.90
31/3234/35Aug 21$0.80$0.204.00$31.20$34.80
35/3637/38Aug 21$0.80$0.204.00$35.20$37.80
34/3436/36Aug 7$0.39$0.113.55$34.11$35.89
34/3436/36Aug 14$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. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Jul 24$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
$30.00$31.00$32.00Aug 7$0.08$0.9211.50
$31.00$32.00$33.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Aug 7$0.05$0.9519.00
$37.00$38.00$39.00Aug 7$0.07$0.9313.29
$32.00$33.00$34.00Aug 21$0.07$0.9313.29
$31.00$32.00$33.00Aug 21$0.08$0.9211.50
$33.00$34.00$35.00Aug 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. 117 found (best net $-0.06, 109 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-$0.10$0.90
$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-$0.29$0.71
$33.00$32.001:2Aug 21-$0.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 4.43%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.50Aug 14$1.570.520.1%4.43%4.51%1930
$36.00Aug 21$1.540.481.5%4.34%5.84%38033.0K
$35.50Aug 7$1.360.520.1%3.83%3.92%30780
$36.00Aug 14$1.340.471.5%3.78%5.27%73347
$35.50Jul 31$1.160.520.1%3.27%3.35%135--
$36.00Aug 7$1.150.461.5%3.24%4.74%713.0K
$36.50Aug 14$1.100.422.9%3.10%6.01%58489
$37.00Aug 21$1.100.394.3%3.10%7.41%24122.6K
$36.00Jul 31$0.910.451.5%2.57%4.06%4594.3K
$37.00Aug 14$0.910.374.3%2.57%6.88%59369

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 94,679
Total Puts 50,310
Put/Call Ratio 0.53
Net Difference 44,369

Prior's Put/Call Breakdown

Total Calls 140,702
Total Puts 47,978
Put/Call Ratio 0.34
Net Difference 92,724

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