Tour v334
IBIT
iShares Bitcoin Trust ETF
$36.95 +1.00%
7/15 10:10

Option Volume

Detail
Current (07/15 10:10am) 87,805
Calls: 58,344 (66%)
Puts: 29,461 (34%)
Prior (07/14) 87,762
Calls: 53,272 (61%)
Puts: 34,490 (39%)
Current vs Prior +0.05%
Calls: +9.52% (Calls)
Puts: -14.58% (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 -82.93%
Calls: -82.00%
Puts: -84.51%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 10:10am) $9.18M
Calls: $7.18M (78%)
Puts: $2.01M (22%)
Prior (07/14) $9.67M
Calls: $6.71M (69%)
Puts: $2.95M (31%)
Current vs Prior -5.01%
Calls: +6.89%
Puts: -32.07%
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 -84.97%
Calls: -80.09%
Puts: -91.99%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15 10:10am) 0.51
Prior (07/14) 0.65
Current vs Prior -22.01%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -16.04%
Sentiment BULLISH

Open Interest

Detail
Current (07/15 10:10am) 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 1.62% | 3.11%3.11% | 5.09%1.62% | 10.85%
Prior 2.49% | 3.44%3.44% | 5.30%2.49% | 11.07%
Current vs Prior -34.73% | -9.64%-9.64% | -4.06%-34.73% | -1.98%
Prior 7-Day Avg 2.88% | 3.87%3.27% | 5.36%4.07% | 11.81%
Current vs 7-Day Avg -43.62% | -19.66%-4.80% | -5.10%-60.12% | -8.11%
Prior 7-Day Eod 2.49% | 3.44%3.44% | 5.30%2.49% | 11.07%
Current vs 7-Day Eod -34.73% | -9.64%-9.64% | -4.06%-34.73% | -1.98%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 13.92% | 3.96%
Calls: 9.09% | 5.71%
Puts: 18.75% | 2.22%
Prior 9.20% | 5.63%
Calls: 10.34% | 6.00%
Puts: 8.06% | 5.26%
Current vs Prior +51.30% | -29.66%
Prior 7-Day Avg 12.41% | 5.84%
Calls: 9.89% | 5.10%
Puts: 14.94% | 6.59%
Current vs 7-Day Avg +12.13% | -32.24%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($7.18M) vs puts ($2.01M). Bullish P/C ratio of 0.51. P/C ratio dropping 22% - sentiment shifting bullish.

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
10:10BULLISHBULLISHBULLISH
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 191 of results (avg 5.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 141.101.11$1.110.9%1700.41575
$33.00Aug 214.504.60$4.552.2%2.5K0.835.4K
$39.00Aug 210.900.92$0.912.2%950.3416.5K
$41.00Aug 210.430.44$0.442.3%560.206.2K
$38.00Aug 211.281.31$1.302.3%2380.4326.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 311.941.97$1.961.5%20.711
$37.00Aug 281.821.85$1.841.6%400.48297
$37.50Aug 141.751.78$1.771.7%--0.5465
$38.00Aug 282.342.38$2.361.7%--0.5610
$37.00Aug 211.661.69$1.671.8%710.4812.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 170.050.06$0.0616.7%3520.1013.0K
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 240.050.06$0.0616.7%1690.0526.0K
$30.00Jul 310.050.06$0.0616.7%3040.039.4K
$35.50Jul 170.060.07$0.0714.3%2850.115.1K
$31.00Jul 310.060.07$0.0714.3%50.047.0K
$33.50Jul 240.070.08$0.0812.5%50.072.0K

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
$42.00Jul 175.005.25$5.134.9%51.004.5K
$43.00Jul 175.956.25$6.104.9%--1.00290
$44.00Jul 316.957.30$7.134.9%201.0023
$38.00Jul 151.011.34$1.1828.0%150.9425
$40.00Jul 173.003.15$3.084.9%100.945.2K

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 66.5K, top 9.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.100.12$0.1118.2%9.4K0.4220.3K
$38.00Jul 170.090.10$0.1010.0%3.7K0.1732.3K
$37.50Jul 150.020.03$0.0333.3%3.6K0.1110.5K
$37.50Jul 170.200.21$0.214.8%3.3K0.319.5K
$39.00Jul 170.030.04$0.0425.0%2.6K0.0619.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.440.45$0.452.2%5.2K0.5230.7K
$37.00Jul 240.790.81$0.802.5%3.0K0.501.0K
$36.50Jul 150.010.02$0.0250.0%2.0K0.105.7K
$37.00Jul 150.150.18$0.1618.8%1.9K0.58356
$36.00Jul 170.120.13$0.137.7%1.4K0.2014.0K

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 219.5%, max 574.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 21312.3%46.6%570.8%--611
$31.00Jul 15Aug 21267.7%44.3%504.8%47245
$42.00Jul 15Aug 28200.4%36.5%449.1%391
$32.00Jul 15Aug 21223.9%42.1%431.8%51.5K
$32.50Jul 15Aug 7202.3%41.6%385.7%--99
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 15Aug 28312.3%46.3%574.3%41.5K
$30.50Jul 15Aug 14289.9%46.2%527.8%--1.6K
$31.00Jul 15Aug 21267.7%44.3%504.8%1957.8K
$31.50Jul 15Aug 28245.7%42.9%472.6%1414
$32.00Jul 15Aug 28223.9%41.8%435.4%41.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 10.54, avg 2.20)

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$0.10$0.90$0.109.00$41.10
$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$0.13$1.37$0.1310.54$31.37
$33.00$32.00Aug 21$0.13$0.87$0.136.69$32.87
$34.00$33.00Aug 21$0.18$0.82$0.184.56$33.82
$33.50$33.00Aug 28$0.10$0.40$0.104.00$33.40
$34.50$34.00Aug 14$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. 133 found (best R:R 8.09, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 21$0.88$0.88$0.127.33$32.88
$31.00$32.00Aug 21$0.85$0.85$0.155.67$31.85
$33.00$34.00Aug 14$0.83$0.83$0.174.88$33.83
$33.00$34.00Aug 21$0.83$0.83$0.174.88$33.83
$33.00$34.00Jul 31$0.82$0.82$0.184.56$33.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.78$1.78$0.228.09$40.22
$42.00$41.00Aug 21$0.88$0.88$0.127.33$41.12
$40.00$39.00Jul 31$0.85$0.85$0.155.67$39.15
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15
$39.00$38.50Jul 31$0.39$0.39$0.113.55$38.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 15Jul 17$0.0794.7%47.7%
$38.00Jul 15Jul 17$0.0867.8%36.9%
$33.50Jul 17Jul 24$0.1062.4%42.0%
$36.00Jul 15Jul 17$0.1550.3%39.1%
$37.50Jul 15Jul 17$0.1847.8%36.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Jul 17Jul 24$0.0549.3%33.8%
$43.00Jul 17Jul 31$0.0577.6%41.0%
$35.50Jul 15Jul 17$0.0672.8%41.8%
$40.00Jul 17Jul 24$0.0656.6%35.2%
$36.00Jul 15Jul 17$0.1250.3%39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 0.73% of stock, avg 10.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 15$0.11$0.16$0.27$36.73$37.270.73%
$36.50Jul 15$0.44$0.02$0.46$36.04$36.961.24%
$37.50Jul 15$0.03$0.57$0.60$36.90$38.101.62%
$37.00Jul 17$0.41$0.45$0.86$36.14$37.862.33%
$36.00Jul 15$0.93$0.01$0.94$35.06$36.942.54%
$36.50Jul 17$0.70$0.25$0.95$35.55$37.452.57%
$37.50Jul 17$0.21$0.74$0.95$36.55$38.452.57%
$38.00Jul 15$0.02$1.18$1.20$36.80$39.203.25%
$36.00Jul 17$1.08$0.13$1.21$34.79$37.213.27%
$38.00Jul 17$0.10$1.18$1.28$36.72$39.283.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 173 found (cheapest 0.11% of stock, avg 4.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$36.50Jul 15$0.02$0.02$0.04$36.46$38.04
$37.50$36.50Jul 15$0.03$0.02$0.05$36.45$37.55
$39.00$35.00Jul 17$0.04$0.05$0.09$34.91$39.09
$38.50$35.00Jul 17$0.06$0.05$0.11$34.89$38.61
$39.00$35.50Jul 17$0.04$0.07$0.11$35.39$39.11
$37.00$36.50Jul 15$0.11$0.02$0.13$36.37$37.13
$38.50$35.50Jul 17$0.06$0.07$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$0.07$0.17$35.33$38.17
$39.00$36.00Jul 17$0.04$0.13$0.17$35.83$39.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 5.67, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Aug 21$0.85$0.155.67$33.15$35.85
32/3334/35Aug 21$0.84$0.165.25$32.16$34.84
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
35/3637/38Aug 21$0.82$0.184.56$35.18$37.82
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
34/3536/36Aug 7$0.40$0.104.00$34.60$36.40
36/3638/38Aug 14$0.40$0.104.00$36.10$37.90
32/3335/36Aug 21$0.80$0.204.00$32.20$35.80
37/3839/40Aug 21$0.80$0.204.00$37.20$39.80
35/3636/37Aug 28$0.40$0.104.00$35.10$36.90

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
$32.00$33.00$34.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$30.00$31.00$32.00Jul 24$0.07$0.9313.29
$40.00$41.00$42.00Aug 14$0.08$0.9211.50
$36.00$37.00$38.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Aug 21$0.08$0.9211.50
$34.00$35.00$36.00Aug 21$0.08$0.9211.50
$35.00$36.00$37.00Aug 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. 102 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-$0.12$1.38
$31.00$30.001:2Aug 21-$0.11$0.89
$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-$0.29$0.71

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$1.820.520.1%4.93%5.06%5371
$37.00Aug 21$1.750.520.1%4.74%4.87%88426.0K
$37.50Aug 28$1.620.481.5%4.38%5.87%4511.9K
$37.00Aug 14$1.470.510.1%3.98%4.11%382.2K
$38.00Aug 28$1.390.442.8%3.76%6.60%3705
$37.00Aug 7$1.290.510.1%3.49%3.63%614.6K
$38.00Aug 21$1.280.432.8%3.46%6.31%23826.2K
$38.50Aug 28$1.260.404.2%3.41%7.60%1124
$37.50Aug 14$1.220.461.5%3.30%4.79%52.7K
$38.00Aug 14$1.100.412.8%2.98%5.82%170575

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 58,344
Total Puts 29,461
Put/Call Ratio 0.51
Net Difference 28,883

Prior's Put/Call Breakdown

Total Calls 53,272
Total Puts 34,490
Put/Call Ratio 0.65
Net Difference 18,782

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