Tour v334
IBIT
iShares Bitcoin Trust ETF
$36.92 +0.92%
7/15 10:05

Option Volume

Detail
Current (07/15 10:05am) 81,650
Calls: 54,989 (67%)
Puts: 26,661 (33%)
Prior (07/14) 81,841
Calls: 51,275 (63%)
Puts: 30,566 (37%)
Current vs Prior -0.23%
Calls: +7.24% (Calls)
Puts: -12.78% (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 -84.13%
Calls: -83.04%
Puts: -85.98%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 10:05am) $8.58M
Calls: $6.73M (79%)
Puts: $1.84M (21%)
Prior (07/14) $9.15M
Calls: $6.30M (69%)
Puts: $2.85M (31%)
Current vs Prior -6.27%
Calls: +6.93%
Puts: -35.41%
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 -85.96%
Calls: -81.32%
Puts: -92.64%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15 10:05am) 0.48
Prior (07/14) 0.60
Current vs Prior -18.67%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -19.40%
Sentiment BULLISH

Open Interest

Detail
Current (07/15 10:05am) 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 1.65% | 3.11%3.11% | 5.07%1.65% | 10.86%
Prior 2.49% | 3.44%3.44% | 5.30%2.49% | 11.07%
Current vs Prior -33.58% | -9.57%-9.57% | -4.50%-33.59% | -1.90%
Prior 7-Day Avg 2.88% | 3.87%3.27% | 5.36%4.07% | 11.81%
Current vs 7-Day Avg -42.63% | -19.59%-4.72% | -5.53%-59.42% | -8.04%
Prior 7-Day Eod 2.49% | 3.44%3.44% | 5.30%2.49% | 11.07%
Current vs 7-Day Eod -33.58% | -9.57%-9.57% | -4.50%-33.59% | -1.90%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 16.93% | 5.80%
Calls: 11.63% | 7.25%
Puts: 22.22% | 4.35%
Prior 9.20% | 5.63%
Calls: 10.34% | 6.00%
Puts: 8.06% | 5.26%
Current vs Prior +84.02% | +3.02%
Prior 7-Day Avg 12.41% | 5.84%
Calls: 9.89% | 5.10%
Puts: 14.94% | 6.59%
Current vs 7-Day Avg +36.38% | -0.76%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($6.73M) vs puts ($1.84M). Extreme bullish P/C ratio of 0.48 - heavy call buying (54,989 calls vs 26,661 puts).

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
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
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 186 of results (avg 5.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 141.101.11$1.110.9%1590.41575
$37.50Jul 310.820.83$0.831.2%680.43629
$38.00Jul 310.620.63$0.631.6%5980.3617.5K
$38.50Jul 310.460.47$0.472.1%650.291.2K
$33.00Aug 214.504.60$4.552.2%2.5K0.835.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 71.291.31$1.301.5%60.49344
$37.00Aug 281.831.86$1.851.6%400.48297
$36.50Jul 240.590.60$0.601.7%780.414.9K
$37.00Aug 211.671.70$1.691.8%690.4812.2K
$36.00Aug 141.091.11$1.101.8%230.39826

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 114 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 240.050.06$0.0616.7%--0.06394
$42.00Jul 310.060.07$0.0714.3%--0.062.7K
$44.00Aug 70.060.07$0.0714.3%--0.04303
$40.00Jul 240.070.08$0.0812.5%1120.082.6K
$43.00Aug 70.080.09$0.0911.1%--0.061.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 310.050.06$0.0616.7%40.039.4K
$35.50Jul 170.070.08$0.0812.5%1820.125.1K
$33.50Jul 240.070.08$0.0812.5%50.072.0K
$31.50Jul 310.070.08$0.0812.5%100.0510
$32.00Jul 310.090.10$0.1010.0%840.068.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 135 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$32.50Jul 154.154.70$4.4312.4%--1.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 174.054.30$4.186.0%--1.00626
$42.00Jul 175.055.30$5.184.8%51.004.5K
$43.00Jul 176.006.30$6.154.9%--1.00290
$44.00Jul 317.007.30$7.154.2%201.0023
$38.00Jul 151.061.34$1.2023.3%150.9425

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 62.1K, top 8.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.090.11$0.1020.0%8.9K0.4020.3K
$38.00Jul 170.090.10$0.1010.0%3.6K0.1732.3K
$37.50Jul 170.190.20$0.205.0%3.2K0.299.5K
$37.50Jul 150.010.03$0.02100.0%2.9K0.1010.5K
$39.00Jul 170.030.04$0.0425.0%2.6K0.0619.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.450.47$0.464.3%5.1K0.5330.7K
$37.00Jul 240.800.82$0.812.5%3.0K0.511.0K
$36.50Jul 150.010.03$0.02100.0%2.0K0.125.7K
$37.00Jul 150.160.20$0.1822.2%1.8K0.60356
$35.00Jul 170.040.05$0.0520.0%1.4K0.0722.2K

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 216.4%, max 566.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21309.4%46.8%561.4%--611
$31.00Jul 15Aug 21265.2%44.2%500.3%47245
$42.00Jul 15Aug 28199.7%36.6%445.2%391
$32.00Jul 15Aug 21221.7%42.0%428.0%31.5K
$32.50Jul 15Aug 7200.2%41.5%383.0%--99
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 28309.4%46.5%566.0%41.5K
$30.50Jul 15Aug 14287.2%46.0%524.3%--1.6K
$31.00Jul 15Aug 21265.2%44.1%501.3%1957.8K
$31.50Jul 15Aug 28243.4%42.8%468.7%1414
$32.00Jul 15Aug 28221.7%41.9%429.6%41.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 11.50, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$44.00Aug 28$0.19$1.81$0.199.53$42.19
$41.00$42.00Aug 14$0.11$0.89$0.118.09$41.11
$40.00$41.00Aug 7$0.12$0.88$0.127.33$40.12
$41.00$42.00Aug 21$0.13$0.87$0.136.69$41.13
$41.00$42.00Aug 28$0.15$0.85$0.155.67$41.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.50$30.00Aug 28$0.12$1.38$0.1211.50$31.38
$33.00$32.00Aug 21$0.13$0.87$0.136.69$32.87
$34.00$33.00Aug 21$0.19$0.81$0.194.26$33.81
$34.00$33.50Aug 14$0.10$0.40$0.104.00$33.90
$36.50$36.00Jul 17$0.11$0.39$0.113.55$36.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 9.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Jul 31$0.90$0.90$0.109.00$33.90
$31.00$32.00Aug 21$0.88$0.88$0.127.33$31.88
$33.00$34.00Aug 21$0.87$0.87$0.136.69$33.87
$33.00$34.00Aug 14$0.83$0.83$0.174.88$33.83
$35.00$35.50Aug 7$0.40$0.40$0.104.00$35.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$41.00Aug 21$0.90$0.90$0.109.00$41.10
$42.00$40.00Aug 14$1.78$1.78$0.228.09$40.22
$40.00$39.00Jul 31$0.83$0.83$0.174.88$39.17
$41.00$40.00Aug 21$0.82$0.82$0.184.56$40.18
$40.00$39.50Jul 17$0.40$0.40$0.104.00$39.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.16, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 15Jul 17$0.0893.5%47.0%
$38.00Jul 15Jul 17$0.0867.8%37.7%
$35.50Jul 15Jul 17$0.1471.8%42.9%
$33.50Jul 17Jul 24$0.1561.8%41.7%
$36.00Jul 15Jul 17$0.1749.5%39.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.50Jul 15Jul 17$0.0771.8%42.9%
$39.00Jul 17Jul 24$0.0945.3%33.3%
$38.50Jul 17Jul 24$0.1239.2%32.9%
$36.00Jul 15Jul 17$0.1349.5%39.4%
$37.50Jul 15Jul 17$0.1545.3%36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 0.76% of stock, avg 10.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 15$0.10$0.18$0.28$36.72$37.280.76%
$36.50Jul 15$0.43$0.02$0.45$36.05$36.951.22%
$37.50Jul 15$0.02$0.65$0.67$36.83$38.171.81%
$37.00Jul 17$0.39$0.46$0.85$36.15$37.852.30%
$36.00Jul 15$0.88$0.01$0.89$35.11$36.892.41%
$36.50Jul 17$0.69$0.25$0.94$35.56$37.442.55%
$37.50Jul 17$0.20$0.80$1.00$36.50$38.502.71%
$36.00Jul 17$1.05$0.14$1.19$34.81$37.193.22%
$38.00Jul 15$0.02$1.20$1.22$36.78$39.223.30%
$38.00Jul 17$0.10$1.23$1.33$36.67$39.333.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 173 found (cheapest 0.11% of stock, avg 4.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$36.50Jul 15$0.02$0.02$0.04$36.46$37.54
$38.00$36.50Jul 15$0.02$0.02$0.04$36.46$38.04
$39.00$35.00Jul 17$0.04$0.05$0.09$34.91$39.09
$38.50$35.00Jul 17$0.05$0.05$0.10$34.90$38.60
$37.00$36.50Jul 15$0.10$0.02$0.12$36.38$37.12
$39.00$35.50Jul 17$0.04$0.08$0.12$35.38$39.12
$38.50$35.50Jul 17$0.05$0.08$0.13$35.37$38.63
$38.00$35.00Jul 17$0.10$0.05$0.15$34.85$38.15
$38.00$35.50Jul 17$0.10$0.08$0.18$35.32$38.18
$39.00$36.00Jul 17$0.04$0.14$0.18$35.82$39.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 6.69, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Aug 21$0.87$0.136.69$33.13$35.87
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
32/3334/35Aug 21$0.81$0.194.26$32.19$34.81
32/3335/36Aug 21$0.81$0.194.26$32.19$35.81
34/3536/37Aug 21$0.81$0.194.26$34.19$36.81
35/3637/38Aug 21$0.81$0.194.26$35.19$37.81
37/3839/40Aug 21$0.81$0.194.26$37.19$39.81
38/3940/40Aug 28$0.81$0.194.26$38.19$40.31
34/3536/36Aug 7$0.40$0.104.00$34.60$36.40
36/3738/38Aug 14$0.40$0.104.00$36.60$37.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Jul 31$0.05$0.9519.00
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$30.00$31.00$32.00Jul 24$0.07$0.9313.29
$30.00$31.00$32.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$33.00$34.00$35.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.08$0.9211.50
$34.00$35.00$36.00Aug 21$0.09$0.9110.11
$36.00$37.00$38.00Aug 21$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-0.03, 97 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Aug 28-$0.03$1.97
$42.00$43.501:2Jul 15-$0.01$1.49
$42.00$43.001:2Jul 17$0.00$1.00
$43.00$44.001:2Jul 31-$0.05$0.95
$43.00$44.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.50$30.001:2Aug 28-$0.14$1.36
$31.00$30.001:2Aug 21-$0.13$0.87
$32.00$31.001:2Aug 21-$0.16$0.84
$33.00$32.001:2Aug 21-$0.21$0.79
$34.00$33.001:2Aug 21-$0.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 4.93%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.820.520.2%4.93%5.15%5371
$37.00Aug 21$1.740.520.2%4.71%4.93%81726.0K
$37.50Aug 28$1.620.481.6%4.39%5.96%4511.9K
$37.00Aug 14$1.470.510.2%3.98%4.20%382.2K
$38.00Aug 28$1.390.442.9%3.76%6.69%3705
$37.00Aug 7$1.290.510.2%3.49%3.71%614.6K
$38.00Aug 21$1.270.432.9%3.44%6.37%22926.2K
$38.50Aug 28$1.260.404.3%3.41%7.69%1124
$37.50Aug 14$1.220.461.6%3.30%4.88%52.7K
$38.00Aug 14$1.100.412.9%2.98%5.90%159575

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 54,989
Total Puts 26,661
Put/Call Ratio 0.48
Net Difference 28,328

Prior's Put/Call Breakdown

Total Calls 51,275
Total Puts 30,566
Put/Call Ratio 0.60
Net Difference 20,709

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