Tour v334
IBIT
iShares Bitcoin Trust ETF
$36.79 +0.58%
7/15 09:55

Option Volume

Detail
Current (07/15 9:55am) 67,139
Calls: 44,329 (66%)
Puts: 22,810 (34%)
Prior (07/14) 69,780
Calls: 43,361 (62%)
Puts: 26,419 (38%)
Current vs Prior -3.78%
Calls: +2.23% (Calls)
Puts: -13.66% (Puts)
Prior 7-Day Total 3,600,951
Calls: 2,269,413 (63%)
Puts: 1,331,538 (37%)
Prior 7-Day Average 514,421
Calls: 324,201 (63%)
Puts: 190,219 (37%)
Current vs Prior 7-Day Avg -86.95%
Calls: -86.33%
Puts: -88.01%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 9:55am) $7.31M
Calls: $5.63M (77%)
Puts: $1.68M (23%)
Prior (07/14) $7.71M
Calls: $5.50M (71%)
Puts: $2.21M (29%)
Current vs Prior -5.22%
Calls: +2.34%
Puts: -24.02%
Prior 7-Day Total $427.57M
Calls: $252.26M (59%)
Puts: $175.31M (41%)
Prior 7-Day Average $61.08M
Calls: $36.04M (59%)
Puts: $25.04M (41%)
Current vs Prior 7-Day Avg -88.03%
Calls: -84.37%
Puts: -93.29%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15 9:55am) 0.51
Prior (07/14) 0.61
Current vs Prior -15.55%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -14.44%
Sentiment BULLISH

Open Interest

Detail
Current (07/15 9:55am) 6,464,342
Calls: 3,792,130 (59%)
Puts: 2,672,212 (41%)
Prior (07/14) 6,315,615
Calls: 3,684,121 (58%)
Puts: 2,631,494 (42%)
Current vs Prior +2.35%
Prior 7-Day Total 44,435,383
Calls: 25,539,920 (57%)
Puts: 18,895,463 (43%)
Prior 7-Day Average 6,347,911
Calls: 3,648,560 (57%)
Puts: 2,699,351 (43%)
Current vs Prior 7-Day Avg +1.83%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 1.60% | 3.04%3.04% | 5.06%1.60% | 10.87%
Prior 2.49% | 3.44%3.44% | 5.30%2.49% | 11.07%
Current vs Prior -35.53% | -11.62%-11.62% | -4.67%-35.53% | -1.80%
Prior 7-Day Avg 2.88% | 3.87%3.27% | 5.36%4.07% | 11.81%
Current vs 7-Day Avg -44.32% | -21.42%-6.88% | -5.71%-60.61% | -7.94%
Prior 7-Day Eod 2.49% | 3.44%3.44% | 5.30%2.49% | 11.07%
Current vs 7-Day Eod -35.53% | -11.62%-11.62% | -4.67%-35.53% | -1.80%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 12.23% | 4.29%
Calls: 9.09% | 6.67%
Puts: 15.38% | 1.92%
Prior 9.20% | 5.63%
Calls: 10.34% | 6.00%
Puts: 8.06% | 5.26%
Current vs Prior +32.93% | -23.80%
Prior 7-Day Avg 12.41% | 5.84%
Calls: 9.89% | 5.10%
Puts: 14.94% | 6.59%
Current vs 7-Day Avg -1.48% | -26.59%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($5.63M) vs puts ($1.68M). Bullish P/C ratio of 0.51.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 189 of results (avg 5.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 141.051.06$1.060.9%1390.40575
$39.00Aug 140.700.71$0.711.4%260.305.1K
$39.50Aug 140.560.57$0.561.8%40.26326
$40.00Aug 140.450.46$0.462.2%170.221.3K
$38.50Aug 140.860.88$0.872.3%1000.35246
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.510.52$0.521.9%4.7K0.5730.7K
$35.00Aug 210.950.97$0.962.1%1320.3240.3K
$37.50Aug 141.831.87$1.852.2%--0.5565
$36.50Jul 310.910.93$0.922.2%320.44236
$37.00Aug 71.351.38$1.372.2%60.51344

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 114 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.050.06$0.0616.7%5.6K0.2720.3K
$40.50Jul 240.050.06$0.0616.7%--0.06394
$40.00Jul 240.060.07$0.0714.3%1100.072.6K
$42.00Jul 310.060.07$0.0714.3%--0.052.7K
$38.00Jul 170.070.08$0.0812.5%3.5K0.1432.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 310.050.06$0.0616.7%30.039.4K
$33.00Jul 240.060.07$0.0714.3%1650.0626.0K
$35.50Jul 170.080.09$0.0911.1%800.145.1K
$33.50Jul 240.080.09$0.0911.1%40.072.0K
$31.50Jul 310.080.09$0.0911.1%100.0510

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 157.157.75$7.458.1%1331.0078
$30.00Jul 156.657.20$6.937.9%--1.00142
$30.50Jul 156.156.70$6.438.6%451.002
$31.00Jul 155.656.25$5.9510.1%451.0026
$32.00Jul 154.655.20$4.9311.2%--1.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 174.104.35$4.225.9%--1.00626
$42.00Jul 175.105.35$5.234.8%51.004.5K
$43.00Jul 176.106.35$6.234.0%--1.00290
$44.00Jul 317.007.35$7.184.9%--1.0023
$38.00Jul 151.191.34$1.2711.8%150.9525

Most actively traded options today. High liquidity = easy entry/exit. 215 active (total vol 51.5K, top 5.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.050.06$0.0616.7%5.6K0.2720.3K
$38.00Jul 170.070.08$0.0812.5%3.5K0.1432.3K
$33.00Aug 214.354.50$4.433.4%2.5K0.825.4K
$39.00Jul 170.030.04$0.0425.0%2.5K0.0619.7K
$37.50Jul 150.010.02$0.0250.0%2.3K0.0710.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.510.52$0.521.9%4.7K0.5730.7K
$37.00Jul 240.860.89$0.883.4%3.0K0.531.0K
$36.50Jul 150.030.04$0.0425.0%1.7K0.205.7K
$35.00Jul 170.040.05$0.0520.0%1.4K0.0822.2K
$37.00Jul 150.240.28$0.2615.4%1.3K0.73356

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 231.5%, max 555.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21300.6%46.8%542.8%--611
$29.50Jul 15Aug 7322.8%53.0%509.4%133107
$31.00Jul 15Aug 21256.8%44.0%484.2%46245
$42.00Jul 15Aug 28201.5%36.0%460.0%391
$32.00Jul 15Aug 21213.9%42.0%409.0%31.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Jul 15Aug 14322.8%49.3%555.0%--211
$30.00Jul 15Aug 28300.6%46.6%545.3%41.5K
$30.50Jul 15Aug 14278.6%46.2%502.7%--1.6K
$31.00Jul 15Aug 21256.8%44.0%484.2%1107.8K
$31.50Jul 15Aug 28235.3%43.4%442.1%1414

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 10.76, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$44.00Aug 28$0.17$1.83$0.1710.76$42.17
$40.00$41.00Aug 7$0.12$0.88$0.127.33$40.12
$41.00$42.00Aug 21$0.12$0.88$0.127.33$41.12
$41.00$42.00Aug 28$0.16$0.84$0.165.25$41.16
$40.00$41.00Aug 14$0.17$0.83$0.174.88$40.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.50$30.00Aug 28$0.14$1.36$0.149.71$31.36
$33.00$32.00Aug 21$0.13$0.87$0.136.69$32.87
$35.50$35.00Jul 24$0.10$0.40$0.104.00$35.40
$34.00$33.00Aug 21$0.20$0.80$0.204.00$33.80
$34.50$34.00Aug 7$0.11$0.39$0.113.55$34.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 8.09, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Aug 14$0.83$0.83$0.174.88$33.83
$34.00$34.50Jul 31$0.40$0.40$0.104.00$34.40
$34.00$34.50Aug 7$0.40$0.40$0.104.00$34.40
$34.00$34.50Aug 14$0.40$0.40$0.104.00$34.40
$33.00$34.00Aug 21$0.80$0.80$0.204.00$33.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.78$1.78$0.228.09$40.22
$40.00$39.00Jul 31$0.88$0.88$0.127.33$39.12
$37.50$37.00Jul 15$0.39$0.39$0.113.55$37.11
$39.50$39.00Jul 24$0.38$0.38$0.123.17$39.12
$40.00$39.00Aug 7$0.73$0.73$0.272.70$39.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 15Jul 17$0.0586.9%44.9%
$38.00Jul 15Jul 17$0.0673.1%37.3%
$36.00Jul 15Jul 17$0.1442.9%38.7%
$37.50Jul 15Jul 17$0.1448.7%35.7%
$29.50Jul 15Aug 7$0.18322.8%53.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Jul 31Aug 21$0.0544.4%38.2%
$29.50Jul 15Aug 7$0.08322.8%53.0%
$35.50Jul 15Jul 17$0.0865.2%42.0%
$38.50Jul 17Jul 24$0.1141.3%32.9%
$36.00Jul 15Jul 17$0.1542.9%38.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 0.87% of stock, avg 10.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 15$0.06$0.26$0.32$36.68$37.320.87%
$36.50Jul 15$0.33$0.04$0.37$36.13$36.871.01%
$37.50Jul 15$0.02$0.65$0.67$36.83$38.171.82%
$36.00Jul 15$0.80$0.01$0.81$35.19$36.812.20%
$37.00Jul 17$0.33$0.52$0.85$36.15$37.852.31%
$36.50Jul 17$0.60$0.30$0.90$35.60$37.402.45%
$37.50Jul 17$0.16$0.85$1.01$36.49$38.512.75%
$36.00Jul 17$0.94$0.16$1.10$34.90$37.102.99%
$38.00Jul 15$0.02$1.27$1.29$36.71$39.293.51%
$35.50Jul 15$1.33$0.01$1.34$34.16$36.843.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 172 found (cheapest 0.16% of stock, avg 4.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$36.50Jul 15$0.02$0.04$0.06$36.44$37.56
$39.00$35.00Jul 17$0.04$0.05$0.09$34.91$39.09
$37.00$36.50Jul 15$0.06$0.04$0.10$36.40$37.10
$38.50$35.00Jul 17$0.05$0.05$0.10$34.90$38.60
$38.00$35.00Jul 17$0.08$0.05$0.13$34.87$38.13
$39.00$35.50Jul 17$0.04$0.09$0.13$35.37$39.13
$38.50$35.50Jul 17$0.05$0.09$0.14$35.36$38.64
$38.00$35.50Jul 17$0.08$0.09$0.17$35.33$38.17
$39.00$36.00Jul 17$0.04$0.16$0.20$35.80$39.20
$37.50$35.00Jul 17$0.16$0.05$0.21$34.79$37.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 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$0.83$0.174.88$33.17$35.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
37/3839/40Aug 21$0.82$0.184.56$37.18$39.82
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
36/3636/37Aug 28$0.40$0.104.00$35.60$36.90
36/3638/38Aug 28$0.40$0.104.00$35.60$38.40
35/3636/37Jul 31$0.39$0.113.55$35.11$36.89
34/3436/37Aug 14$0.39$0.113.55$34.11$36.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 7$0.06$0.9415.67
$35.00$36.00$37.00Aug 21$0.07$0.9313.29
$40.00$41.00$42.00Aug 21$0.07$0.9313.29
$40.00$41.00$42.00Aug 14$0.08$0.9211.50
$39.00$40.00$41.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Jul 31$0.05$0.9519.00
$38.00$39.00$40.00Aug 7$0.05$0.9519.00
$39.00$40.00$41.00Jul 31$0.07$0.9313.29
$42.00$43.00$44.00Jul 31$0.07$0.9313.29
$32.00$33.00$34.00Aug 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. 102 found (best net $-0.04, 98 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Aug 28-$0.04$1.96
$42.00$43.501:2Jul 15-$0.01$1.49
$42.00$43.001:2Jul 17$0.00$1.00
$40.00$41.001:2Aug 7-$0.05$0.95
$42.00$43.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.50$30.001:2Aug 28-$0.12$1.38
$31.00$30.001:2Aug 21-$0.14$0.86
$32.00$31.001:2Aug 21-$0.16$0.84
$33.00$32.001:2Aug 21-$0.23$0.77
$34.00$33.001:2Aug 21-$0.29$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 4.84%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.780.520.6%4.84%5.41%--371
$37.00Aug 21$1.660.510.6%4.51%5.08%74126.0K
$37.00Aug 14$1.460.500.6%3.97%4.54%232.2K
$37.50Aug 28$1.450.481.9%3.94%5.87%4411.9K
$38.00Aug 28$1.390.433.3%3.78%7.07%3705
$37.50Aug 14$1.220.451.9%3.32%5.25%52.7K
$38.00Aug 21$1.220.423.3%3.32%6.61%17126.2K
$37.00Aug 7$1.200.490.6%3.26%3.83%554.6K
$38.50Aug 28$1.200.394.7%3.26%7.91%1124
$38.00Aug 14$1.050.403.3%2.85%6.14%139575

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 44,329
Total Puts 22,810
Put/Call Ratio 0.51
Net Difference 21,519

Prior's Put/Call Breakdown

Total Calls 43,361
Total Puts 26,419
Put/Call Ratio 0.61
Net Difference 16,942

Prior 7-Day Put/Call Summary

Total Calls 2,269,413
Total Puts 1,331,538
Average Put/Call Ratio 0.60
Ratio Trend Falling

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