Tour v334
IBIT
iShares Bitcoin Trust ETF
$36.98 +1.09%
7/15 11:05

Option Volume

Detail
Current (07/15 11:05am) 156,634
Calls: 87,487 (56%)
Puts: 69,147 (44%)
Prior (07/14) 177,389
Calls: 118,591 (67%)
Puts: 58,798 (33%)
Current vs Prior -11.70%
Calls: -26.23% (Calls)
Puts: +17.60% (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 -69.55%
Calls: -73.01%
Puts: -63.65%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 11:05am) $17.52M
Calls: $13.14M (75%)
Puts: $4.38M (25%)
Prior (07/14) $20.68M
Calls: $13.90M (67%)
Puts: $6.78M (33%)
Current vs Prior -15.26%
Calls: -5.48%
Puts: -35.32%
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 -71.31%
Calls: -63.53%
Puts: -82.50%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15 11:05am) 0.79
Prior (07/14) 0.50
Current vs Prior +59.41%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +31.41%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/15 11:05am) 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 1.70% | 3.03%3.03% | 4.98%1.70% | 10.74%
Prior 2.49% | 3.44%3.44% | 5.30%2.49% | 11.07%
Current vs Prior -31.52% | -12.07%-12.07% | -6.18%-31.52% | -3.04%
Prior 7-Day Avg 2.88% | 3.87%3.27% | 5.36%4.07% | 11.81%
Current vs 7-Day Avg -40.85% | -21.82%-7.35% | -7.20%-58.16% | -9.10%
Prior 7-Day Eod 2.49% | 3.44%3.44% | 5.30%2.49% | 11.07%
Current vs 7-Day Eod -31.52% | -12.07%-12.07% | -6.18%-31.52% | -3.04%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 17.29% | 3.85%
Calls: 14.58% | 2.82%
Puts: 20.00% | 4.88%
Prior 9.20% | 5.63%
Calls: 10.34% | 6.00%
Puts: 8.06% | 5.26%
Current vs Prior +87.93% | -31.62%
Prior 7-Day Avg 12.41% | 5.84%
Calls: 9.89% | 5.10%
Puts: 14.94% | 6.59%
Current vs 7-Day Avg +39.28% | -34.12%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($13.14M). P/C ratio rising 59% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
09:35BULLISHBULLISHBULLISH

📈 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 144 of results (avg 6.0%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.741.77$1.761.7%9350.5226.0K
$37.50Jul 240.540.55$0.551.8%1.1K0.405.2K
$36.00Aug 212.302.35$2.332.1%3870.6233.1K
$39.00Aug 210.890.91$0.902.2%1860.3416.5K
$38.00Aug 211.261.29$1.272.4%1.1K0.4326.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Jul 240.550.56$0.561.8%1590.394.9K
$38.00Aug 212.132.18$2.162.3%740.574.9K
$36.00Aug 211.201.23$1.212.5%990.3811.9K
$40.00Aug 213.453.55$3.502.9%210.748.3K
$37.00Jul 311.021.05$1.042.9%3870.4913.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 99 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 170.050.06$0.0616.7%4230.1013.0K
$40.50Jul 240.050.06$0.0616.7%100.06394
$40.00Jul 240.070.08$0.0812.5%1360.082.6K
$38.00Jul 170.090.10$0.1010.0%4.9K0.1732.3K
$37.00Jul 150.100.11$0.119.1%12.0K0.4620.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 170.050.06$0.0616.7%3380.105.1K
$33.00Jul 240.050.06$0.0616.7%3360.0526.0K
$33.50Jul 240.070.08$0.0812.5%270.072.0K
$32.00Jul 310.080.09$0.0911.1%910.068.5K
$30.00Aug 70.080.09$0.0911.1%4630.042.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 156.657.20$6.937.9%--1.00142
$32.00Jul 154.905.10$5.004.0%171.001.2K
$33.00Jul 153.904.15$4.036.2%21.0063
$34.50Jul 152.362.67$2.5112.4%1001.00275
$35.00Jul 151.922.11$2.019.5%1751.001.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 173.904.15$4.036.2%--1.00626
$42.00Jul 174.905.15$5.035.0%51.004.5K
$43.00Jul 175.856.10$5.984.2%--1.00290
$44.00Jul 316.857.25$7.055.7%201.0023
$40.50Jul 152.914.40$3.6640.7%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 119.4K, top 21.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 150.100.11$0.119.1%12.0K0.4620.3K
$37.50Jul 150.010.03$0.02100.0%5.6K0.1010.5K
$38.00Jul 170.090.10$0.1010.0%4.9K0.1732.3K
$37.50Jul 170.180.20$0.1910.5%3.8K0.319.5K
$37.00Jul 170.390.41$0.405.0%3.3K0.5046.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 310.370.39$0.385.3%21.4K0.2224.2K
$37.00Jul 170.400.42$0.414.9%5.8K0.5030.7K
$34.00Jul 310.210.22$0.224.5%5.2K0.148.4K
$36.50Jul 150.010.02$0.0250.0%3.5K0.095.7K
$37.00Jul 240.760.79$0.783.8%3.1K0.491.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 528.4%, max 1913.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Jul 15Aug 21890.0%44.2%1913.6%238245
$42.00Jul 15Aug 28474.6%36.2%1212.0%10591
$32.50Jul 15Aug 7533.3%41.2%1194.7%199
$41.50Jul 15Jul 24425.3%41.3%930.2%1394
$41.00Jul 15Aug 28365.0%35.8%920.9%3289
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Jul 15Aug 21890.0%44.2%1913.6%2897.8K
$31.50Jul 15Aug 28732.5%42.8%1611.0%1414
$44.00Jul 15Aug 21638.3%37.6%1598.4%31.4K
$30.50Jul 15Aug 14756.4%46.2%1535.8%--1.6K
$42.00Jul 15Aug 21474.6%35.4%1242.3%51.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 11.50, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$44.00Aug 28$0.16$1.84$0.1611.50$42.16
$41.00$42.00Aug 14$0.10$0.90$0.109.00$41.10
$40.00$41.00Aug 7$0.13$0.87$0.136.69$40.13
$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
$33.00$32.00Aug 21$0.13$0.87$0.136.69$32.87
$35.00$34.00Aug 28$0.16$0.84$0.165.25$34.84
$34.00$33.00Aug 21$0.18$0.82$0.184.56$33.82
$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. 133 found (best R:R 5.67, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.00$34.00Jul 31$0.85$0.85$0.155.67$33.85
$33.00$34.00Aug 14$0.85$0.85$0.155.67$33.85
$32.00$33.00Aug 21$0.83$0.83$0.174.88$32.83
$33.00$34.00Aug 21$0.82$0.82$0.184.56$33.82
$33.50$34.00Jul 24$0.40$0.40$0.104.00$33.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 21$0.83$0.83$0.174.88$40.17
$40.00$39.00Jul 31$0.82$0.82$0.184.56$39.18
$42.00$41.00Aug 21$0.82$0.82$0.184.56$41.18
$41.00$40.50Jul 15$0.39$0.39$0.113.55$40.61
$38.00$37.50Jul 17$0.39$0.39$0.113.55$37.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.13, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Jul 15Jul 17$0.07406.4%106.3%
$30.50Jul 15Jul 17$0.07756.4%113.4%
$31.00Jul 15Jul 17$0.08890.0%104.9%
$31.50Jul 15Jul 17$0.08732.5%83.8%
$35.50Jul 15Jul 17$0.0880.9%41.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Jul 17Jul 24$0.0848.9%33.5%
$38.00Jul 15Jul 17$0.0971.4%36.1%
$39.00Jul 17Jul 24$0.1044.2%32.6%
$36.00Jul 15Jul 17$0.1156.5%39.4%
$40.00Jul 17Jul 24$0.1456.3%34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 0.70% of stock, avg 10.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Jul 15$0.11$0.15$0.26$36.74$37.260.70%
$36.50Jul 15$0.48$0.02$0.50$36.00$37.001.35%
$37.50Jul 15$0.02$0.52$0.54$36.96$38.041.46%
$37.00Jul 17$0.40$0.41$0.81$36.19$37.812.19%
$37.50Jul 17$0.19$0.72$0.91$36.59$38.412.46%
$36.50Jul 17$0.71$0.23$0.94$35.56$37.442.54%
$36.00Jul 15$0.99$0.01$1.00$35.00$37.002.70%
$38.00Jul 15$0.02$1.02$1.04$36.96$39.042.81%
$38.00Jul 17$0.10$1.11$1.21$36.79$39.213.27%
$36.00Jul 17$1.11$0.12$1.23$34.77$37.233.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 195 found (cheapest 0.22% of stock, avg 3.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$35.00Jul 17$0.04$0.04$0.08$34.92$39.08
$38.50$35.00Jul 17$0.06$0.04$0.10$34.90$38.60
$39.00$35.50Jul 17$0.04$0.06$0.10$35.40$39.10
$38.50$35.50Jul 17$0.06$0.06$0.12$35.38$38.62
$38.00$35.00Jul 17$0.10$0.04$0.14$34.86$38.14
$38.00$35.50Jul 17$0.10$0.06$0.16$35.34$38.16
$39.00$36.00Jul 17$0.04$0.12$0.16$35.84$39.16
$38.50$36.00Jul 17$0.06$0.12$0.18$35.82$38.68
$38.00$36.00Jul 17$0.10$0.12$0.22$35.78$38.22
$37.50$35.00Jul 17$0.19$0.04$0.23$34.77$37.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 6.14, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Aug 21$0.86$0.146.14$33.14$35.86
38/3940/41Aug 28$0.84$0.165.25$38.16$40.84
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
32/3335/36Aug 21$0.81$0.194.26$32.19$35.81
36/3738/39Aug 21$0.80$0.204.00$36.20$38.80
37/3839/40Aug 21$0.80$0.204.00$37.20$39.80
34/3437/38Aug 28$0.40$0.104.00$33.60$37.40
34/3436/37Aug 14$0.39$0.113.55$33.61$36.89
38/3940/40Aug 28$0.77$0.233.35$38.23$40.27

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
$41.00$42.00$43.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Aug 7$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.07$0.9313.29
$40.00$41.00$42.00Aug 28$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$42.00$43.00$44.00Jul 31$0.08$0.9211.50
$34.00$35.00$36.00Aug 21$0.08$0.9211.50
$36.00$37.00$38.00Aug 21$0.09$0.9110.11
$37.00$38.00$39.00Aug 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. 116 found (best net $-0.09, 107 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$44.001:2Aug 28-$0.09$1.91
$42.00$43.001:2Jul 17$0.00$1.00
$43.00$44.001:2Aug 7-$0.05$0.95
$40.00$41.001:2Aug 7-$0.06$0.94
$42.00$43.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.50$30.001:2Aug 28-$0.32$1.18
$31.00$30.001:2Aug 21-$0.12$0.88
$32.00$31.001:2Aug 21-$0.16$0.84
$33.00$32.001:2Aug 21-$0.19$0.81
$34.00$33.001:2Aug 21-$0.27$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 4.98%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.840.530.1%4.98%5.03%6371
$37.00Aug 21$1.740.520.1%4.71%4.76%93526.0K
$37.50Aug 28$1.620.491.4%4.38%5.79%4651.9K
$37.00Aug 14$1.520.520.1%4.11%4.16%982.2K
$38.00Aug 28$1.370.442.8%3.70%6.46%6705
$37.00Aug 7$1.290.510.1%3.49%3.54%804.6K
$37.50Aug 14$1.270.471.4%3.43%4.84%422.7K
$38.00Aug 21$1.260.432.8%3.41%6.17%1.1K26.2K
$38.50Aug 28$1.140.414.1%3.08%7.19%1124
$37.00Jul 31$1.060.510.1%2.87%2.92%2.3K15.7K

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 87,487
Total Puts 69,147
Put/Call Ratio 0.79
Net Difference 18,340

Prior's Put/Call Breakdown

Total Calls 118,591
Total Puts 58,798
Put/Call Ratio 0.50
Net Difference 59,793

Prior 7-Day Put/Call Summary

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